股票概览
7.92
+10%
+0.72
7.59
开盘价
7.92
最高价
7.46
最低价
1,619,657
成交量
数据更新至: 2024-05-20
技术指标
7.32
MA5 (5日均线)
7.15
MA10 (10日均线)
6.89
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 | 7.59 | 7.92 | 7.46 | 7.92 | +10% | 1,619,657 | 1,259,602,177 |
| 2024-05-17 | 7.13 | 7.25 | 7.05 | 7.2 | +0.7% | 524,313 | 374,316,283 |
| 2024-05-16 | 7.5 | 7.58 | 7.14 | 7.15 | -2.46% | 887,798 | 648,960,692 |
| 2024-05-15 | 6.97 | 7.69 | 6.94 | 7.33 | +4.86% | 1,335,106 | 986,529,123 |
| 2024-05-14 | 7.04 | 7.07 | 6.9 | 6.99 | +0.29% | 394,524 | 275,290,302 |
| 2024-05-13 | 7.03 | 7.08 | 6.89 | 6.97 | -3.06% | 415,097 | 289,752,732 |
| 2024-05-10 | 7.26 | 7.34 | 6.95 | 7.19 | +1.84% | 762,430 | 542,403,818 |
| 2024-05-09 | 6.87 | 7.09 | 6.85 | 7.06 | +2.47% | 594,274 | 414,453,634 |
| 2024-05-08 | 6.79 | 7.02 | 6.67 | 6.89 | +1.03% | 507,918 | 347,932,293 |
| 2024-05-07 | 6.81 | 6.92 | 6.77 | 6.82 | -0.29% | 414,033 | 283,427,790 |
| 2024-05-06 | 6.61 | 6.85 | 6.51 | 6.84 | +3.64% | 487,759 | 326,472,796 |
| 2024-04-30 | 6.8 | 6.89 | 6.58 | 6.6 | -1.35% | 499,898 | 337,173,131 |
| 2024-04-29 | 6.65 | 6.73 | 6.46 | 6.69 | -0.59% | 404,607 | 267,320,113 |
| 2024-04-26 | 6.49 | 6.77 | 6.48 | 6.73 | +3.7% | 444,599 | 295,620,740 |
| 2024-04-25 | 6.41 | 6.57 | 6.32 | 6.49 | -0.46% | 316,809 | 204,480,258 |
| 2024-04-24 | 6.21 | 6.53 | 6.18 | 6.52 | +5.16% | 476,549 | 303,244,317 |
| 2024-04-23 | 6.37 | 6.4 | 6.16 | 6.2 | -5.05% | 615,221 | 385,594,709 |
| 2024-04-22 | 6.88 | 6.99 | 6.5 | 6.53 | -4.95% | 649,065 | 434,902,402 |
| 2024-04-19 | 6.81 | 7.1 | 6.77 | 6.87 | +1.03% | 798,883 | 552,619,055 |
| 2024-04-18 | 6.69 | 6.86 | 6.62 | 6.8 | +0.59% | 599,058 | 403,575,299 |
| 2024-04-17 | 6.51 | 6.81 | 6.51 | 6.76 | +4.32% | 664,999 | 443,671,030 |
| 2024-04-16 | 7.02 | 7.03 | 6.44 | 6.48 | -8.47% | 867,100 | 580,381,405 |
| 2024-04-15 | 7.08 | 7.15 | 6.79 | 7.08 | -4.84% | 969,023 | 677,106,636 |
| 2024-04-12 | 7.34 | 7.49 | 7.15 | 7.44 | +3.62% | 1,024,033 | 752,521,424 |
| 2024-04-11 | 6.98 | 7.39 | 6.88 | 7.18 | +0.7% | 897,907 | 639,861,936 |
| 2024-04-10 | 7.31 | 7.4 | 7.03 | 7.13 | -1.11% | 969,991 | 698,835,221 |
| 2024-04-09 | 7.35 | 7.49 | 7.14 | 7.21 | -2.17% | 1,210,859 | 883,376,027 |
| 2024-04-08 | 7.31 | 7.81 | 7.22 | 7.37 | +3.8% | 1,698,830 | 1,282,970,194 |
| 2024-04-03 | 6.95 | 7.17 | 6.87 | 7.1 | +4.57% | 1,032,180 | 724,573,970 |
| 2024-04-02 | 6.71 | 6.92 | 6.68 | 6.79 | +0.15% | 591,564 | 401,995,122 |
| 2024-04-01 | 6.67 | 6.86 | 6.67 | 6.78 | +1.95% | 866,916 | 584,785,917 |
| 2024-03-29 | 6.56 | 6.68 | 6.48 | 6.65 | +4.23% | 727,103 | 478,247,993 |
| 2024-03-28 | 6.13 | 6.41 | 6.11 | 6.38 | +4.25% | 398,546 | 250,591,354 |
| 2024-03-27 | 6.24 | 6.26 | 6.11 | 6.12 | -2.08% | 198,189 | 122,738,894 |
| 2024-03-26 | 6.31 | 6.33 | 6.1 | 6.25 | -0.95% | 262,462 | 163,359,674 |
| 2024-03-25 | 6.29 | 6.45 | 6.26 | 6.31 | +0.32% | 339,474 | 216,029,026 |
| 2024-03-22 | 6.37 | 6.45 | 6.25 | 6.29 | -3.38% | 426,631 | 269,734,513 |
| 2024-03-21 | 6.57 | 6.63 | 6.43 | 6.51 | +1.4% | 474,761 | 309,203,260 |
| 2024-03-20 | 6.32 | 6.45 | 6.31 | 6.42 | 0% | 313,185 | 199,709,150 |
| 2024-03-19 | 6.33 | 6.54 | 6.32 | 6.42 | +0.47% | 450,920 | 290,977,557 |
| 2024-03-18 | 6.34 | 6.52 | 6.31 | 6.39 | +0.79% | 595,620 | 380,832,698 |
| 2024-03-15 | 5.98 | 6.36 | 5.98 | 6.34 | +5.14% | 651,225 | 404,308,874 |
| 2024-03-14 | 6.05 | 6.22 | 5.98 | 6.03 | +1.86% | 447,763 | 273,641,505 |
| 2024-03-13 | 5.88 | 5.98 | 5.86 | 5.92 | -0.34% | 221,117 | 130,765,022 |
| 2024-03-12 | 6.04 | 6.06 | 5.91 | 5.94 | -1.98% | 273,782 | 163,180,735 |
| 2024-03-11 | 6.15 | 6.19 | 5.99 | 6.06 | -0.16% | 370,243 | 224,558,726 |
| 2024-03-08 | 6.04 | 6.07 | 5.92 | 6.07 | +1.17% | 378,813 | 227,368,378 |
| 2024-03-07 | 5.92 | 6.17 | 5.88 | 6 | +2.92% | 557,585 | 337,259,856 |
| 2024-03-06 | 5.63 | 5.89 | 5.62 | 5.83 | +3% | 347,673 | 201,067,922 |
| 2024-03-05 | 5.74 | 5.83 | 5.63 | 5.66 | -0.35% | 305,569 | 175,035,315 |
| 2024-03-04 | 5.66 | 5.72 | 5.61 | 5.68 | +1.07% | 235,395 | 133,267,817 |
| 2024-03-01 | 5.55 | 5.62 | 5.5 | 5.62 | +1.44% | 202,185 | 112,439,127 |
| 2024-02-29 | 5.41 | 5.54 | 5.38 | 5.54 | +2.21% | 177,744 | 97,667,506 |
| 2024-02-28 | 5.62 | 5.74 | 5.41 | 5.42 | -3.73% | 279,304 | 156,246,803 |
| 2024-02-27 | 5.52 | 5.63 | 5.51 | 5.63 | +1.62% | 156,152 | 86,886,871 |
| 2024-02-26 | 5.64 | 5.69 | 5.51 | 5.54 | -1.25% | 180,934 | 101,029,714 |
| 2024-02-23 | 5.49 | 5.61 | 5.47 | 5.61 | +2.19% | 195,097 | 108,226,520 |
| 2024-02-22 | 5.45 | 5.54 | 5.39 | 5.49 | +0.73% | 164,711 | 89,927,617 |
| 2024-02-21 | 5.42 | 5.61 | 5.36 | 5.45 | +0.55% | 223,283 | 122,962,940 |
| 2024-02-20 | 5.36 | 5.45 | 5.29 | 5.42 | +0.18% | 179,947 | 97,125,327 |
| 2024-02-19 | 5.46 | 5.5 | 5.3 | 5.41 | -0.55% | 310,487 | 167,384,996 |
| 2024-02-08 | 5.13 | 5.48 | 5.1 | 5.44 | +6.67% | 367,837 | 197,303,102 |
| 2024-02-07 | 4.9 | 5.12 | 4.82 | 5.1 | +3.87% | 335,447 | 168,589,384 |
| 2024-02-06 | 4.5 | 4.99 | 4.37 | 4.91 | +6.74% | 332,949 | 156,365,639 |
| 2024-02-05 | 5 | 5.01 | 4.55 | 4.6 | -8.91% | 370,282 | 174,122,710 |
| 2024-02-02 | 5.22 | 5.32 | 4.86 | 5.05 | -3.44% | 251,325 | 128,786,947 |
| 2024-02-01 | 5.3 | 5.38 | 5.16 | 5.23 | -2.06% | 184,237 | 97,010,789 |
| 2024-01-31 | 5.51 | 5.56 | 5.3 | 5.34 | -3.78% | 162,683 | 88,083,864 |
| 2024-01-30 | 5.65 | 5.7 | 5.53 | 5.55 | -2.29% | 137,791 | 77,416,014 |
| 2024-01-29 | 5.82 | 5.86 | 5.66 | 5.68 | -1.73% | 148,399 | 85,208,770 |
| 2024-01-26 | 5.7 | 5.88 | 5.68 | 5.78 | +1.4% | 180,840 | 104,886,660 |
| 2024-01-25 | 5.47 | 5.7 | 5.45 | 5.7 | +4.01% | 177,597 | 99,538,073 |
| 2024-01-24 | 5.4 | 5.49 | 5.25 | 5.48 | +2.05% | 160,001 | 86,130,238 |
| 2024-01-23 | 5.32 | 5.41 | 5.19 | 5.37 | +1.7% | 152,883 | 81,051,419 |
| 2024-01-22 | 5.64 | 5.66 | 5.2 | 5.28 | -6.38% | 206,091 | 111,922,537 |
| 2024-01-19 | 5.71 | 5.76 | 5.63 | 5.64 | -1.4% | 125,013 | 71,150,336 |
| 2024-01-18 | 5.81 | 5.87 | 5.54 | 5.72 | -2.22% | 223,131 | 126,936,817 |
| 2024-01-17 | 6 | 6.03 | 5.85 | 5.85 | -2.82% | 129,825 | 77,124,864 |
| 2024-01-16 | 6.01 | 6.14 | 5.93 | 6.02 | -0.33% | 154,103 | 92,573,441 |
| 2024-01-15 | 6.05 | 6.09 | 5.98 | 6.04 | -0.33% | 129,381 | 78,148,316 |
| 2024-01-12 | 6.02 | 6.15 | 6 | 6.06 | +0.5% | 135,407 | 82,490,748 |
| 2024-01-11 | 6.01 | 6.07 | 5.97 | 6.03 | +0.33% | 117,831 | 70,889,742 |
| 2024-01-10 | 6.02 | 6.09 | 5.95 | 6.01 | -0.5% | 115,787 | 69,793,105 |
| 2024-01-09 | 5.99 | 6.08 | 5.97 | 6.04 | +0.83% | 109,625 | 66,052,170 |
| 2024-01-08 | 6.11 | 6.12 | 5.98 | 5.99 | -2.28% | 134,477 | 81,215,770 |
| 2024-01-05 | 6.19 | 6.22 | 6.08 | 6.13 | -0.97% | 177,008 | 108,883,235 |
| 2024-01-04 | 6.22 | 6.22 | 6.15 | 6.19 | -0.32% | 132,223 | 81,756,368 |
| 2024-01-03 | 6.16 | 6.22 | 6.15 | 6.21 | +0.16% | 184,522 | 114,248,195 |
| 2024-01-02 | 6.05 | 6.24 | 6.04 | 6.2 | +2.48% | 256,245 | 158,054,879 |
| 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：