股票概览
7.12
-1.11%
-0.08
7.16
开盘价
7.29
最高价
7.12
最低价
439,982
成交量
数据更新至: 2024-05-20
技术指标
7.31
MA5 (5日均线)
7.30
MA10 (10日均线)
7.21
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 | 7.16 | 7.29 | 7.12 | 7.12 | -1.11% | 439,982 | 316,558,617 |
| 2024-05-17 | 7.15 | 7.25 | 7.09 | 7.2 | +0.28% | 427,512 | 305,851,055 |
| 2024-05-16 | 7.29 | 7.35 | 7.14 | 7.18 | -1.37% | 532,428 | 385,360,347 |
| 2024-05-15 | 7.8 | 7.84 | 7.24 | 7.28 | -6.06% | 987,962 | 735,068,570 |
| 2024-05-14 | 7.3 | 7.76 | 7.27 | 7.75 | +5.87% | 1,004,059 | 753,307,843 |
| 2024-05-13 | 7.29 | 7.38 | 7.14 | 7.32 | +0.14% | 481,510 | 350,096,331 |
| 2024-05-10 | 7.27 | 7.35 | 7.2 | 7.31 | +0.41% | 352,885 | 256,922,738 |
| 2024-05-09 | 7.24 | 7.34 | 7.23 | 7.28 | +0.55% | 307,620 | 224,168,248 |
| 2024-05-08 | 7.33 | 7.35 | 7.21 | 7.24 | -1.63% | 297,092 | 215,658,271 |
| 2024-05-07 | 7.42 | 7.46 | 7.31 | 7.36 | -0.54% | 410,474 | 302,593,584 |
| 2024-05-06 | 7.58 | 7.62 | 7.37 | 7.4 | -1.33% | 636,121 | 476,197,242 |
| 2024-04-30 | 7.55 | 7.65 | 7.44 | 7.5 | -2.6% | 720,238 | 542,567,769 |
| 2024-04-29 | 7.45 | 7.94 | 7.4 | 7.7 | +2.67% | 1,278,747 | 978,231,605 |
| 2024-04-26 | 7.21 | 7.55 | 6.98 | 7.5 | +8.54% | 1,220,022 | 882,335,036 |
| 2024-04-25 | 6.84 | 7 | 6.84 | 6.91 | +0.29% | 361,434 | 250,304,301 |
| 2024-04-24 | 6.83 | 6.92 | 6.78 | 6.89 | +1.17% | 358,446 | 245,991,855 |
| 2024-04-23 | 6.77 | 6.88 | 6.75 | 6.81 | +0.59% | 328,727 | 224,411,966 |
| 2024-04-22 | 6.72 | 6.88 | 6.7 | 6.77 | 0% | 257,580 | 175,195,740 |
| 2024-04-19 | 6.75 | 6.89 | 6.75 | 6.77 | -0.88% | 319,883 | 217,923,863 |
| 2024-04-18 | 6.66 | 6.9 | 6.63 | 6.83 | +1.34% | 519,459 | 353,618,310 |
| 2024-04-17 | 6.43 | 6.74 | 6.4 | 6.74 | +5.31% | 424,011 | 281,134,759 |
| 2024-04-16 | 6.66 | 6.8 | 6.38 | 6.4 | -5.47% | 445,044 | 292,232,952 |
| 2024-04-15 | 6.71 | 6.9 | 6.54 | 6.77 | +1.8% | 453,537 | 306,177,711 |
| 2024-04-12 | 6.81 | 6.85 | 6.63 | 6.65 | -2.35% | 244,285 | 163,995,090 |
| 2024-04-11 | 6.76 | 6.88 | 6.75 | 6.81 | +0.29% | 241,257 | 164,764,745 |
| 2024-04-10 | 6.93 | 6.94 | 6.74 | 6.79 | -2.3% | 259,770 | 177,276,997 |
| 2024-04-09 | 6.93 | 6.97 | 6.89 | 6.95 | +0.58% | 211,628 | 146,693,659 |
| 2024-04-08 | 7.06 | 7.07 | 6.89 | 6.91 | -2.95% | 378,785 | 264,819,352 |
| 2024-04-03 | 7.19 | 7.24 | 7.1 | 7.12 | -1.25% | 242,592 | 173,415,089 |
| 2024-04-02 | 7.31 | 7.33 | 7.17 | 7.21 | -1.1% | 323,787 | 234,110,374 |
| 2024-04-01 | 7.3 | 7.37 | 7.22 | 7.29 | +2.1% | 420,279 | 306,390,141 |
| 2024-03-29 | 7.08 | 7.15 | 6.99 | 7.14 | +0.42% | 388,607 | 275,049,121 |
| 2024-03-28 | 7.1 | 7.22 | 7.06 | 7.11 | +0.71% | 468,245 | 333,431,741 |
| 2024-03-27 | 7.3 | 7.3 | 7.06 | 7.06 | -3.81% | 326,638 | 234,029,866 |
| 2024-03-26 | 7.42 | 7.53 | 7.27 | 7.34 | -0.68% | 371,484 | 273,716,543 |
| 2024-03-25 | 7.7 | 7.76 | 7.38 | 7.39 | -6.1% | 677,864 | 512,187,646 |
| 2024-03-22 | 8.09 | 8.12 | 7.85 | 7.87 | -2.36% | 551,539 | 438,213,587 |
| 2024-03-21 | 7.99 | 8.21 | 7.99 | 8.06 | +1.9% | 876,090 | 710,098,111 |
| 2024-03-20 | 7.82 | 8.13 | 7.79 | 7.91 | +1.93% | 736,708 | 584,479,474 |
| 2024-03-19 | 7.89 | 7.89 | 7.76 | 7.76 | -2.14% | 301,276 | 235,433,382 |
| 2024-03-18 | 7.81 | 8.01 | 7.76 | 7.93 | +2.32% | 568,318 | 448,398,288 |
| 2024-03-15 | 7.65 | 7.75 | 7.61 | 7.75 | +1.04% | 288,204 | 221,343,162 |
| 2024-03-14 | 7.68 | 7.76 | 7.61 | 7.67 | -0.65% | 238,807 | 183,643,048 |
| 2024-03-13 | 7.8 | 7.82 | 7.7 | 7.72 | -1.15% | 302,806 | 234,252,108 |
| 2024-03-12 | 7.82 | 7.9 | 7.76 | 7.81 | +0.39% | 345,599 | 270,147,966 |
| 2024-03-11 | 7.65 | 7.78 | 7.63 | 7.78 | +1.57% | 278,959 | 214,911,152 |
| 2024-03-08 | 7.63 | 7.68 | 7.57 | 7.66 | +0.26% | 224,403 | 171,216,115 |
| 2024-03-07 | 7.79 | 7.82 | 7.62 | 7.64 | -1.67% | 372,704 | 287,762,370 |
| 2024-03-06 | 7.77 | 7.95 | 7.72 | 7.77 | -0.89% | 355,691 | 277,879,703 |
| 2024-03-05 | 7.98 | 8.03 | 7.8 | 7.84 | -2.24% | 390,725 | 307,752,114 |
| 2024-03-04 | 7.9 | 8.15 | 7.83 | 8.02 | +0.63% | 573,923 | 458,651,450 |
| 2024-03-01 | 7.9 | 8.01 | 7.84 | 7.97 | +0.5% | 467,562 | 369,824,965 |
| 2024-02-29 | 7.55 | 7.93 | 7.5 | 7.93 | +2.59% | 604,105 | 471,198,571 |
| 2024-02-28 | 7.99 | 8.33 | 7.71 | 7.73 | -1.65% | 1,041,248 | 842,691,094 |
| 2024-02-27 | 7.7 | 7.86 | 7.67 | 7.86 | +1.81% | 460,500 | 357,582,377 |
| 2024-02-26 | 7.75 | 7.79 | 7.66 | 7.72 | -0.77% | 397,515 | 307,099,422 |
| 2024-02-23 | 7.72 | 7.82 | 7.62 | 7.78 | -0.13% | 639,864 | 494,903,740 |
| 2024-02-22 | 7.41 | 7.91 | 7.41 | 7.79 | +4.28% | 722,026 | 560,265,061 |
| 2024-02-21 | 7.36 | 7.78 | 7.3 | 7.47 | -0.53% | 647,828 | 487,838,471 |
| 2024-02-20 | 7.22 | 7.61 | 7.19 | 7.51 | +2.74% | 579,444 | 430,546,742 |
| 2024-02-19 | 7.4 | 7.42 | 7.11 | 7.31 | -2.53% | 593,830 | 431,944,600 |
| 2024-02-08 | 7.36 | 8.01 | 7.36 | 7.5 | +2.46% | 814,736 | 625,153,637 |
| 2024-02-07 | 6.95 | 7.42 | 6.8 | 7.32 | +6.86% | 799,291 | 578,527,398 |
| 2024-02-06 | 6.22 | 6.9 | 6.02 | 6.85 | +8.73% | 651,836 | 425,399,950 |
| 2024-02-05 | 6.7 | 6.7 | 6.19 | 6.3 | -6.8% | 661,050 | 424,062,453 |
| 2024-02-02 | 7.19 | 7.3 | 6.57 | 6.76 | -6.11% | 666,307 | 459,246,284 |
| 2024-02-01 | 7.28 | 7.43 | 7.07 | 7.2 | -1.77% | 381,975 | 276,530,737 |
| 2024-01-31 | 7.43 | 7.6 | 7.29 | 7.33 | -1.35% | 385,631 | 288,045,283 |
| 2024-01-30 | 7.65 | 7.77 | 7.41 | 7.43 | -3.63% | 384,205 | 292,228,566 |
| 2024-01-29 | 8.05 | 8.05 | 7.69 | 7.71 | -4.22% | 425,302 | 332,349,180 |
| 2024-01-26 | 8.04 | 8.15 | 7.9 | 8.05 | -0.98% | 498,018 | 399,058,567 |
| 2024-01-25 | 7.78 | 8.25 | 7.72 | 8.13 | +2.65% | 798,244 | 641,177,496 |
| 2024-01-24 | 7.66 | 8.03 | 7.43 | 7.92 | +4.07% | 775,992 | 598,302,137 |
| 2024-01-23 | 7.34 | 7.68 | 7.33 | 7.61 | +3.82% | 513,709 | 387,935,445 |
| 2024-01-22 | 7.69 | 7.73 | 7.28 | 7.33 | -4.68% | 387,206 | 291,501,738 |
| 2024-01-19 | 7.86 | 7.88 | 7.65 | 7.69 | -3.15% | 356,595 | 276,186,941 |
| 2024-01-18 | 7.85 | 8 | 7.7 | 7.94 | 0% | 431,466 | 338,359,165 |
| 2024-01-17 | 8.12 | 8.13 | 7.92 | 7.94 | -2.46% | 258,419 | 207,741,377 |
| 2024-01-16 | 8.06 | 8.18 | 7.95 | 8.14 | +0.87% | 340,404 | 274,781,275 |
| 2024-01-15 | 7.9 | 8.13 | 7.87 | 8.07 | -1.1% | 288,884 | 232,275,629 |
| 2024-01-12 | 8.1 | 8.41 | 8.07 | 8.16 | +0.62% | 510,261 | 421,813,122 |
| 2024-01-11 | 7.9 | 8.15 | 7.87 | 8.11 | +2.27% | 287,197 | 231,525,872 |
| 2024-01-10 | 8 | 8.07 | 7.93 | 7.93 | -1.49% | 234,513 | 187,338,058 |
| 2024-01-09 | 8.07 | 8.16 | 7.97 | 8.05 | +0.12% | 256,963 | 207,474,930 |
| 2024-01-08 | 8.07 | 8.12 | 7.98 | 8.04 | -0.86% | 234,218 | 188,513,955 |
| 2024-01-05 | 8.24 | 8.3 | 8.09 | 8.11 | -1.7% | 275,695 | 225,806,580 |
| 2024-01-04 | 8.34 | 8.34 | 8.22 | 8.25 | -1.32% | 215,482 | 178,145,179 |
| 2024-01-03 | 8.35 | 8.46 | 8.3 | 8.36 | +0.6% | 307,264 | 257,381,449 |
| 2024-01-02 | 8.32 | 8.36 | 8.25 | 8.31 | -0.36% | 277,219 | 230,226,917 |
| 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：