股票概览
7.68
0%
0
7.72
开盘价
7.84
最高价
7.66
最低价
157,277
成交量
数据更新至: 2024-05-20
技术指标
7.59
MA5 (5日均线)
7.63
MA10 (10日均线)
7.44
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.72 | 7.84 | 7.66 | 7.68 | 0% | 157,277 | 121,640,105 |
| 2024-05-17 | 7.49 | 7.68 | 7.48 | 7.68 | +2.54% | 140,918 | 107,154,279 |
| 2024-05-16 | 7.52 | 7.59 | 7.46 | 7.49 | -0.27% | 103,772 | 78,132,367 |
| 2024-05-15 | 7.58 | 7.62 | 7.5 | 7.51 | -1.18% | 108,561 | 81,971,091 |
| 2024-05-14 | 7.67 | 7.72 | 7.6 | 7.6 | -0.39% | 100,704 | 76,997,472 |
| 2024-05-13 | 7.71 | 7.71 | 7.57 | 7.63 | -1.04% | 139,796 | 106,656,055 |
| 2024-05-10 | 7.75 | 7.79 | 7.67 | 7.71 | -0.26% | 116,599 | 89,868,724 |
| 2024-05-09 | 7.61 | 7.79 | 7.61 | 7.73 | +1.44% | 169,319 | 131,111,137 |
| 2024-05-08 | 7.65 | 7.69 | 7.55 | 7.62 | -0.39% | 164,581 | 125,597,491 |
| 2024-05-07 | 7.59 | 7.7 | 7.59 | 7.65 | +1.19% | 207,101 | 158,355,244 |
| 2024-05-06 | 7.59 | 7.63 | 7.52 | 7.56 | +1.34% | 238,858 | 180,790,359 |
| 2024-04-30 | 7.4 | 7.48 | 7.3 | 7.46 | -0.27% | 202,504 | 150,199,828 |
| 2024-04-29 | 7.27 | 7.52 | 7.26 | 7.48 | +3.03% | 292,456 | 217,565,999 |
| 2024-04-26 | 7.15 | 7.27 | 7.15 | 7.26 | +0.97% | 165,198 | 119,400,764 |
| 2024-04-25 | 7.05 | 7.25 | 7.02 | 7.19 | +1.84% | 150,093 | 107,653,228 |
| 2024-04-24 | 7 | 7.06 | 6.93 | 7.06 | +0.86% | 117,769 | 82,504,367 |
| 2024-04-23 | 7.15 | 7.18 | 7 | 7 | -1.82% | 149,602 | 105,659,108 |
| 2024-04-22 | 7.24 | 7.28 | 7.13 | 7.13 | -1.25% | 148,615 | 107,098,450 |
| 2024-04-19 | 7.11 | 7.26 | 7.09 | 7.22 | +1.4% | 167,466 | 120,711,153 |
| 2024-04-18 | 7.14 | 7.22 | 7.04 | 7.12 | -0.28% | 156,977 | 112,045,557 |
| 2024-04-17 | 6.94 | 7.16 | 6.91 | 7.14 | +4.39% | 177,506 | 125,163,427 |
| 2024-04-16 | 7 | 7.14 | 6.84 | 6.84 | -2.98% | 196,014 | 136,338,416 |
| 2024-04-15 | 7.09 | 7.18 | 6.96 | 7.05 | -0.84% | 157,806 | 111,600,882 |
| 2024-04-12 | 7.15 | 7.2 | 7.1 | 7.11 | -0.97% | 104,135 | 74,317,130 |
| 2024-04-11 | 7.13 | 7.26 | 7.11 | 7.18 | -0.14% | 106,430 | 76,647,449 |
| 2024-04-10 | 7.27 | 7.27 | 7.13 | 7.19 | -0.83% | 99,051 | 71,308,658 |
| 2024-04-09 | 7.2 | 7.29 | 7.17 | 7.25 | +1.12% | 116,693 | 84,535,690 |
| 2024-04-08 | 7.28 | 7.36 | 7.15 | 7.17 | -1.38% | 182,283 | 132,498,173 |
| 2024-04-03 | 7.24 | 7.33 | 7.21 | 7.27 | +0.55% | 166,020 | 120,704,283 |
| 2024-04-02 | 7.16 | 7.25 | 7.14 | 7.23 | +1.12% | 209,442 | 150,985,445 |
| 2024-04-01 | 6.94 | 7.16 | 6.91 | 7.15 | +3.47% | 211,284 | 149,971,702 |
| 2024-03-29 | 6.88 | 6.93 | 6.84 | 6.91 | +0.58% | 76,745 | 52,824,332 |
| 2024-03-28 | 6.77 | 6.96 | 6.75 | 6.87 | +1.33% | 111,908 | 76,910,149 |
| 2024-03-27 | 6.9 | 6.94 | 6.78 | 6.78 | -1.88% | 111,604 | 76,651,806 |
| 2024-03-26 | 6.84 | 6.94 | 6.81 | 6.91 | +1.02% | 128,302 | 88,206,872 |
| 2024-03-25 | 7 | 7.03 | 6.84 | 6.84 | -2.43% | 194,803 | 134,832,295 |
| 2024-03-22 | 7.15 | 7.19 | 7 | 7.01 | -1.82% | 179,688 | 126,698,872 |
| 2024-03-21 | 7.2 | 7.24 | 7.11 | 7.14 | -0.83% | 113,528 | 81,142,889 |
| 2024-03-20 | 7.19 | 7.23 | 7.16 | 7.2 | 0% | 102,954 | 74,087,474 |
| 2024-03-19 | 7.27 | 7.28 | 7.19 | 7.2 | -0.69% | 119,667 | 86,448,085 |
| 2024-03-18 | 7.15 | 7.25 | 7.12 | 7.25 | +1.54% | 183,285 | 131,600,127 |
| 2024-03-15 | 7.05 | 7.16 | 7 | 7.14 | +0.99% | 154,045 | 109,114,341 |
| 2024-03-14 | 7.08 | 7.19 | 7.03 | 7.07 | -0.42% | 122,254 | 86,814,534 |
| 2024-03-13 | 7.17 | 7.18 | 7.08 | 7.1 | -1.11% | 117,168 | 83,337,059 |
| 2024-03-12 | 7.17 | 7.2 | 7.1 | 7.18 | +0.14% | 123,147 | 88,041,561 |
| 2024-03-11 | 7.04 | 7.17 | 7.04 | 7.17 | +1.99% | 144,420 | 102,625,823 |
| 2024-03-08 | 7.02 | 7.06 | 6.96 | 7.03 | +0.14% | 101,667 | 71,325,802 |
| 2024-03-07 | 7.11 | 7.15 | 7.02 | 7.02 | -0.57% | 119,814 | 84,840,577 |
| 2024-03-06 | 7.02 | 7.15 | 7 | 7.06 | +0.86% | 126,338 | 89,239,246 |
| 2024-03-05 | 7.06 | 7.07 | 6.98 | 7 | -0.99% | 146,300 | 102,568,802 |
| 2024-03-04 | 7.19 | 7.23 | 7.04 | 7.07 | -1.53% | 164,431 | 116,556,738 |
| 2024-03-01 | 7.2 | 7.32 | 7.16 | 7.18 | 0% | 173,809 | 125,245,951 |
| 2024-02-29 | 7.03 | 7.19 | 7.03 | 7.18 | +2.13% | 195,352 | 139,191,913 |
| 2024-02-28 | 7.2 | 7.35 | 7.03 | 7.03 | -3.3% | 332,940 | 240,104,775 |
| 2024-02-27 | 7 | 7.28 | 6.99 | 7.27 | +2.97% | 327,277 | 235,539,850 |
| 2024-02-26 | 7.03 | 7.14 | 6.97 | 7.06 | +0.28% | 185,665 | 130,921,097 |
| 2024-02-23 | 7.07 | 7.08 | 6.97 | 7.04 | -0.28% | 159,129 | 111,576,484 |
| 2024-02-22 | 7.04 | 7.1 | 6.97 | 7.06 | -0.14% | 166,608 | 117,218,638 |
| 2024-02-21 | 7.07 | 7.23 | 7.04 | 7.07 | 0% | 197,654 | 140,868,764 |
| 2024-02-20 | 7.08 | 7.13 | 7.01 | 7.07 | -0.56% | 160,910 | 113,678,883 |
| 2024-02-19 | 7.36 | 7.36 | 7.04 | 7.11 | -1.66% | 245,845 | 175,754,397 |
| 2024-02-08 | 7.28 | 7.68 | 7.22 | 7.23 | -0.28% | 427,652 | 319,788,500 |
| 2024-02-07 | 6.64 | 7.28 | 6.59 | 7.25 | +9.19% | 474,210 | 335,943,468 |
| 2024-02-06 | 6.16 | 6.68 | 6.05 | 6.64 | +6.92% | 243,061 | 156,353,395 |
| 2024-02-05 | 6.04 | 6.23 | 5.63 | 6.21 | +2.14% | 271,345 | 161,043,179 |
| 2024-02-02 | 6.2 | 6.26 | 5.9 | 6.08 | -1.94% | 181,944 | 110,896,649 |
| 2024-02-01 | 6.15 | 6.29 | 6.06 | 6.2 | +0.49% | 132,598 | 82,063,583 |
| 2024-01-31 | 6.27 | 6.35 | 6.17 | 6.17 | -2.53% | 145,118 | 90,630,196 |
| 2024-01-30 | 6.48 | 6.53 | 6.21 | 6.33 | -6.5% | 214,509 | 136,970,385 |
| 2024-01-29 | 6.87 | 6.92 | 6.73 | 6.77 | -1.46% | 100,935 | 68,642,457 |
| 2024-01-26 | 6.88 | 6.98 | 6.85 | 6.87 | -0.29% | 111,299 | 76,828,988 |
| 2024-01-25 | 6.75 | 6.9 | 6.71 | 6.89 | +2.23% | 129,731 | 88,586,684 |
| 2024-01-24 | 6.7 | 6.75 | 6.51 | 6.74 | +1.05% | 106,468 | 70,893,948 |
| 2024-01-23 | 6.58 | 6.71 | 6.51 | 6.67 | +1.06% | 110,485 | 73,202,375 |
| 2024-01-22 | 6.92 | 6.96 | 6.6 | 6.6 | -4.49% | 134,065 | 90,591,304 |
| 2024-01-19 | 6.97 | 7.05 | 6.91 | 6.91 | -1.43% | 77,212 | 53,758,458 |
| 2024-01-18 | 7 | 7.02 | 6.77 | 7.01 | -0.14% | 187,482 | 129,198,298 |
| 2024-01-17 | 7.15 | 7.17 | 7.02 | 7.02 | -2.36% | 111,244 | 79,008,736 |
| 2024-01-16 | 7.2 | 7.27 | 7.12 | 7.19 | -0.42% | 124,531 | 89,517,431 |
| 2024-01-15 | 7.36 | 7.4 | 7.22 | 7.22 | -2.56% | 158,276 | 115,384,379 |
| 2024-01-12 | 7.39 | 7.5 | 7.38 | 7.41 | -0.13% | 112,450 | 83,721,427 |
| 2024-01-11 | 7.35 | 7.44 | 7.31 | 7.42 | +0.95% | 123,989 | 91,535,878 |
| 2024-01-10 | 7.44 | 7.47 | 7.3 | 7.35 | -1.34% | 119,132 | 87,874,888 |
| 2024-01-09 | 7.48 | 7.56 | 7.4 | 7.45 | -0.13% | 124,347 | 93,001,246 |
| 2024-01-08 | 7.47 | 7.54 | 7.42 | 7.46 | -0.67% | 130,018 | 97,160,284 |
| 2024-01-05 | 7.6 | 7.68 | 7.49 | 7.51 | -1.44% | 160,202 | 121,342,880 |
| 2024-01-04 | 7.75 | 7.75 | 7.6 | 7.62 | -1.8% | 190,346 | 145,687,453 |
| 2024-01-03 | 7.84 | 7.88 | 7.7 | 7.76 | -1.65% | 282,192 | 219,310,463 |
| 2024-01-02 | 7.97 | 8.02 | 7.87 | 7.89 | -1.25% | 308,630 | 244,924,803 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：