股票概览
7.72
-4.34%
-0.35
7.98
开盘价
7.99
最高价
7.66
最低价
1,704,979
成交量
数据更新至: 2024-05-20
技术指标
7.36
MA5 (5日均线)
6.85
MA10 (10日均线)
6.53
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 | 7.98 | 7.99 | 7.66 | 7.72 | -4.34% | 1,704,979 | 1,331,111,175 |
| 2024-05-17 | 7.38 | 8.07 | 7.22 | 8.07 | +9.95% | 2,325,329 | 1,797,629,426 |
| 2024-05-16 | 6.98 | 7.55 | 6.91 | 7.34 | +4.86% | 1,505,178 | 1,096,544,685 |
| 2024-05-15 | 6.61 | 7.22 | 6.61 | 7 | +5.11% | 1,316,031 | 915,227,267 |
| 2024-05-14 | 6.59 | 6.74 | 6.53 | 6.66 | +0.91% | 766,476 | 508,064,907 |
| 2024-05-13 | 6.37 | 6.69 | 6.31 | 6.6 | +1.85% | 1,060,906 | 691,926,959 |
| 2024-05-10 | 6.21 | 6.59 | 6.11 | 6.48 | +4.68% | 1,339,630 | 849,973,102 |
| 2024-05-09 | 6.1 | 6.27 | 6.06 | 6.19 | +2.15% | 646,187 | 398,100,982 |
| 2024-05-08 | 6.31 | 6.33 | 6.03 | 6.06 | -5.02% | 908,103 | 557,556,270 |
| 2024-05-07 | 6.31 | 6.47 | 6.18 | 6.38 | +0.79% | 921,330 | 580,384,103 |
| 2024-05-06 | 6.44 | 6.57 | 6.31 | 6.33 | +0.96% | 1,067,029 | 686,515,123 |
| 2024-04-30 | 6.48 | 6.48 | 6.25 | 6.27 | -4.13% | 553,591 | 351,266,147 |
| 2024-04-29 | 6.28 | 6.66 | 6.17 | 6.54 | +4.47% | 1,029,549 | 666,127,368 |
| 2024-04-26 | 6.14 | 6.32 | 5.84 | 6.26 | +1.13% | 633,703 | 386,361,868 |
| 2024-04-25 | 6.02 | 6.22 | 5.96 | 6.19 | +2.82% | 312,097 | 191,964,204 |
| 2024-04-24 | 5.99 | 6.03 | 5.84 | 6.02 | +0.5% | 278,605 | 165,043,998 |
| 2024-04-23 | 6.01 | 6.09 | 5.96 | 5.99 | -0.66% | 240,602 | 144,917,342 |
| 2024-04-22 | 6.19 | 6.27 | 6.03 | 6.03 | -2.58% | 357,322 | 218,159,280 |
| 2024-04-19 | 6.28 | 6.35 | 6.18 | 6.19 | -1.9% | 255,148 | 159,619,430 |
| 2024-04-18 | 6.26 | 6.38 | 6.17 | 6.31 | +0.48% | 302,897 | 190,107,914 |
| 2024-04-17 | 6.22 | 6.33 | 6.2 | 6.28 | +0.64% | 343,054 | 214,802,077 |
| 2024-04-16 | 6.24 | 6.38 | 6.18 | 6.24 | -1.11% | 322,053 | 202,229,225 |
| 2024-04-15 | 6.24 | 6.37 | 6.11 | 6.31 | +1.45% | 340,907 | 214,051,346 |
| 2024-04-12 | 6.36 | 6.42 | 6.2 | 6.22 | -2.66% | 289,270 | 181,268,124 |
| 2024-04-11 | 6.42 | 6.48 | 6.32 | 6.39 | -1.24% | 269,829 | 172,346,713 |
| 2024-04-10 | 6.72 | 6.75 | 6.42 | 6.47 | -3.86% | 273,775 | 179,624,235 |
| 2024-04-09 | 6.68 | 6.76 | 6.66 | 6.73 | +0.75% | 204,737 | 137,299,463 |
| 2024-04-08 | 6.98 | 7 | 6.67 | 6.68 | -5.11% | 442,404 | 301,518,640 |
| 2024-04-03 | 7.11 | 7.12 | 7.02 | 7.04 | -0.98% | 278,322 | 196,116,794 |
| 2024-04-02 | 7.11 | 7.21 | 6.97 | 7.11 | -0.28% | 417,470 | 295,438,606 |
| 2024-04-01 | 7.1 | 7.24 | 7.06 | 7.13 | +0.99% | 492,789 | 351,121,438 |
| 2024-03-29 | 7.09 | 7.14 | 7.02 | 7.06 | -1.12% | 243,027 | 171,585,074 |
| 2024-03-28 | 7.17 | 7.23 | 7.08 | 7.14 | -0.28% | 306,171 | 219,127,033 |
| 2024-03-27 | 7.2 | 7.27 | 7.13 | 7.16 | -1.24% | 332,168 | 238,692,767 |
| 2024-03-26 | 7.22 | 7.29 | 7.12 | 7.25 | +0.42% | 487,883 | 350,907,478 |
| 2024-03-25 | 6.81 | 7.35 | 6.75 | 7.22 | +6.02% | 797,576 | 568,764,541 |
| 2024-03-22 | 6.77 | 6.87 | 6.71 | 6.81 | 0% | 251,493 | 170,257,825 |
| 2024-03-21 | 6.71 | 6.91 | 6.7 | 6.81 | +1.19% | 265,953 | 181,656,788 |
| 2024-03-20 | 6.8 | 6.83 | 6.7 | 6.73 | -1.32% | 270,533 | 182,252,334 |
| 2024-03-19 | 6.81 | 6.89 | 6.8 | 6.82 | -0.29% | 221,066 | 151,247,723 |
| 2024-03-18 | 6.98 | 6.98 | 6.79 | 6.84 | -2.29% | 320,796 | 219,393,232 |
| 2024-03-15 | 7 | 7.16 | 6.89 | 7 | -0.14% | 326,645 | 228,033,509 |
| 2024-03-14 | 6.87 | 7.06 | 6.85 | 7.01 | +1.74% | 373,485 | 261,094,138 |
| 2024-03-13 | 6.95 | 6.98 | 6.77 | 6.89 | -2.41% | 460,858 | 316,676,000 |
| 2024-03-12 | 6.59 | 7.18 | 6.55 | 7.06 | +7.29% | 1,067,648 | 732,471,761 |
| 2024-03-11 | 6.36 | 6.59 | 6.34 | 6.58 | +3.62% | 491,647 | 318,539,689 |
| 2024-03-08 | 6.5 | 6.52 | 6.29 | 6.35 | -2.31% | 430,994 | 273,743,355 |
| 2024-03-07 | 6.55 | 6.59 | 6.49 | 6.5 | -1.07% | 310,915 | 203,013,346 |
| 2024-03-06 | 6.59 | 6.63 | 6.48 | 6.57 | -0.45% | 313,938 | 205,647,653 |
| 2024-03-05 | 6.7 | 6.74 | 6.52 | 6.6 | -2.65% | 457,530 | 301,869,429 |
| 2024-03-04 | 6.95 | 6.96 | 6.64 | 6.78 | -3% | 489,893 | 329,749,600 |
| 2024-03-01 | 7.2 | 7.21 | 6.9 | 6.99 | -3.19% | 473,013 | 332,280,442 |
| 2024-02-29 | 7.13 | 7.22 | 7.08 | 7.22 | +0.84% | 316,430 | 226,183,302 |
| 2024-02-28 | 7.19 | 7.38 | 7.13 | 7.16 | -0.28% | 366,111 | 265,584,207 |
| 2024-02-27 | 7.09 | 7.19 | 7.01 | 7.18 | +0.84% | 223,621 | 159,472,124 |
| 2024-02-26 | 7.22 | 7.23 | 7.02 | 7.12 | -1.93% | 304,444 | 217,083,922 |
| 2024-02-23 | 7.24 | 7.37 | 7.14 | 7.26 | 0% | 269,738 | 195,245,041 |
| 2024-02-22 | 7.28 | 7.39 | 7.19 | 7.26 | -1.49% | 280,425 | 203,500,442 |
| 2024-02-21 | 7.22 | 7.58 | 7.12 | 7.37 | 0% | 480,175 | 354,736,616 |
| 2024-02-20 | 7.14 | 7.46 | 7.14 | 7.37 | +3.08% | 471,124 | 343,817,667 |
| 2024-02-19 | 7.53 | 7.53 | 6.91 | 7.15 | -2.19% | 506,472 | 358,500,713 |
| 2024-02-08 | 7.19 | 7.63 | 7.19 | 7.31 | +1.53% | 428,861 | 318,708,060 |
| 2024-02-07 | 6.81 | 7.2 | 6.73 | 7.2 | +6.04% | 449,284 | 317,790,948 |
| 2024-02-06 | 6.31 | 6.88 | 6.15 | 6.79 | +5.6% | 355,698 | 232,948,027 |
| 2024-02-05 | 6.65 | 6.65 | 6.21 | 6.43 | -3.74% | 444,645 | 284,303,761 |
| 2024-02-02 | 6.54 | 6.9 | 6.45 | 6.68 | +1.98% | 429,291 | 288,040,966 |
| 2024-02-01 | 6.55 | 6.78 | 6.5 | 6.55 | -1.65% | 339,099 | 224,158,013 |
| 2024-01-31 | 6.83 | 7.06 | 6.65 | 6.66 | -3.34% | 516,117 | 350,077,631 |
| 2024-01-30 | 7.78 | 7.78 | 6.88 | 6.89 | -5.36% | 776,586 | 560,899,766 |
| 2024-01-29 | 7.43 | 7.58 | 7.21 | 7.28 | +1.39% | 550,508 | 406,826,324 |
| 2024-01-26 | 6.98 | 7.3 | 6.98 | 7.18 | +3.01% | 448,853 | 322,460,742 |
| 2024-01-25 | 6.7 | 6.98 | 6.69 | 6.97 | +4.65% | 393,035 | 268,991,170 |
| 2024-01-24 | 6.47 | 6.66 | 6.43 | 6.66 | +3.1% | 238,692 | 156,903,127 |
| 2024-01-23 | 6.21 | 6.5 | 6.21 | 6.46 | +3.36% | 293,902 | 187,562,034 |
| 2024-01-22 | 6.61 | 6.67 | 6.23 | 6.25 | -5.87% | 356,465 | 229,289,042 |
| 2024-01-19 | 6.63 | 6.83 | 6.58 | 6.64 | -0.3% | 236,609 | 158,222,522 |
| 2024-01-18 | 6.71 | 6.75 | 6.47 | 6.66 | -1.04% | 275,077 | 181,131,111 |
| 2024-01-17 | 6.88 | 6.9 | 6.73 | 6.73 | -3.03% | 136,345 | 92,935,510 |
| 2024-01-16 | 7.04 | 7.08 | 6.83 | 6.94 | -1.42% | 165,843 | 114,956,024 |
| 2024-01-15 | 6.9 | 7.14 | 6.8 | 7.04 | +2.33% | 248,165 | 173,413,497 |
| 2024-01-12 | 6.82 | 6.95 | 6.79 | 6.88 | +0.73% | 193,152 | 133,070,168 |
| 2024-01-11 | 6.87 | 6.98 | 6.8 | 6.83 | -0.58% | 211,963 | 145,471,024 |
| 2024-01-10 | 6.82 | 6.94 | 6.76 | 6.87 | +0.59% | 132,737 | 91,149,444 |
| 2024-01-09 | 6.8 | 6.9 | 6.74 | 6.83 | +0.29% | 129,346 | 88,389,924 |
| 2024-01-08 | 6.97 | 7.02 | 6.81 | 6.81 | -2.16% | 176,482 | 121,480,022 |
| 2024-01-05 | 6.77 | 7.1 | 6.75 | 6.96 | +2.96% | 406,798 | 284,112,356 |
| 2024-01-04 | 6.95 | 6.95 | 6.72 | 6.76 | -2.03% | 247,389 | 167,524,158 |
| 2024-01-03 | 6.98 | 7.04 | 6.84 | 6.9 | -0.72% | 256,581 | 177,716,808 |
| 2024-01-02 | 7.21 | 7.23 | 6.95 | 6.95 | -3.61% | 278,160 | 195,658,565 |
| 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：