股票概览
7.25
+0.28%
+0.02
7.26
开盘价
7.31
最高价
7.18
最低价
52,278
成交量
数据更新至: 2024-05-20
技术指标
7.19
MA5 (5日均线)
7.31
MA10 (10日均线)
7.00
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 | 7.26 | 7.31 | 7.18 | 7.25 | +0.28% | 52,278 | 37,836,268 |
| 2024-05-17 | 7.06 | 7.24 | 7.06 | 7.23 | +1.26% | 66,223 | 47,598,957 |
| 2024-05-16 | 7.22 | 7.35 | 7.09 | 7.14 | -0.56% | 73,116 | 52,643,743 |
| 2024-05-15 | 7.21 | 7.28 | 7.03 | 7.18 | +0.42% | 76,096 | 54,302,788 |
| 2024-05-14 | 7.17 | 7.34 | 7.14 | 7.15 | +0.28% | 75,617 | 54,521,089 |
| 2024-05-13 | 7.26 | 7.3 | 7.07 | 7.13 | -2.73% | 97,826 | 69,861,504 |
| 2024-05-10 | 7.6 | 7.78 | 7.25 | 7.33 | -1.48% | 141,854 | 105,998,340 |
| 2024-05-09 | 7.41 | 7.71 | 7.41 | 7.44 | -0.4% | 171,557 | 129,135,421 |
| 2024-05-08 | 7.78 | 7.85 | 7.41 | 7.47 | -3.49% | 218,659 | 166,092,910 |
| 2024-05-07 | 7.7 | 7.97 | 7.32 | 7.74 | +6.03% | 320,637 | 244,105,920 |
| 2024-05-06 | 6.9 | 7.35 | 6.79 | 7.3 | +6.88% | 155,656 | 110,856,880 |
| 2024-04-30 | 6.7 | 6.98 | 6.61 | 6.83 | +1.49% | 70,385 | 48,097,546 |
| 2024-04-29 | 6.43 | 6.76 | 6.36 | 6.73 | +4.67% | 79,889 | 52,653,235 |
| 2024-04-26 | 6.62 | 6.62 | 6.38 | 6.43 | -2.87% | 73,631 | 47,504,331 |
| 2024-04-25 | 6.38 | 6.76 | 6.3 | 6.62 | +3.76% | 73,309 | 48,479,762 |
| 2024-04-24 | 6.32 | 6.54 | 6.3 | 6.38 | 0% | 51,406 | 32,797,796 |
| 2024-04-23 | 6.47 | 6.54 | 6.25 | 6.38 | -2.74% | 61,867 | 39,519,867 |
| 2024-04-22 | 6.98 | 6.98 | 6.51 | 6.56 | -4.65% | 105,690 | 71,228,493 |
| 2024-04-19 | 6.79 | 6.93 | 6.64 | 6.88 | +1.03% | 88,279 | 60,161,714 |
| 2024-04-18 | 6.42 | 7.08 | 6.34 | 6.81 | +4.93% | 172,599 | 117,769,029 |
| 2024-04-17 | 6 | 6.52 | 6 | 6.49 | +8.17% | 93,593 | 59,672,394 |
| 2024-04-16 | 6.4 | 6.54 | 6 | 6 | -9.91% | 123,665 | 77,169,844 |
| 2024-04-15 | 6.93 | 7.11 | 6.5 | 6.66 | -6.06% | 165,864 | 111,616,976 |
| 2024-04-12 | 6.76 | 7.46 | 6.74 | 7.09 | +3.35% | 191,795 | 135,536,575 |
| 2024-04-11 | 6.81 | 7.11 | 6.75 | 6.86 | +3% | 108,662 | 75,245,365 |
| 2024-04-10 | 6.68 | 6.73 | 6.61 | 6.66 | -0.45% | 35,502 | 23,657,942 |
| 2024-04-09 | 6.56 | 6.72 | 6.56 | 6.69 | +1.06% | 28,296 | 18,876,682 |
| 2024-04-08 | 6.72 | 6.84 | 6.6 | 6.62 | -2.22% | 38,561 | 25,848,952 |
| 2024-04-03 | 6.65 | 6.8 | 6.61 | 6.77 | +2.11% | 49,332 | 33,265,326 |
| 2024-04-02 | 6.62 | 6.65 | 6.52 | 6.63 | +1.22% | 45,492 | 30,059,132 |
| 2024-04-01 | 6.36 | 6.58 | 6.32 | 6.55 | +3.97% | 46,874 | 30,423,692 |
| 2024-03-29 | 6.15 | 6.32 | 6.15 | 6.3 | +2.11% | 32,572 | 20,440,412 |
| 2024-03-28 | 6.11 | 6.26 | 6.08 | 6.17 | +1.15% | 22,511 | 13,909,771 |
| 2024-03-27 | 6.22 | 6.29 | 6.1 | 6.1 | -2.09% | 26,190 | 16,248,703 |
| 2024-03-26 | 6.26 | 6.3 | 6.16 | 6.23 | -0.48% | 28,460 | 17,696,800 |
| 2024-03-25 | 6.23 | 6.44 | 6.22 | 6.26 | 0% | 49,924 | 31,619,500 |
| 2024-03-22 | 6.35 | 6.37 | 6.2 | 6.26 | -1.42% | 29,302 | 18,407,764 |
| 2024-03-21 | 6.4 | 6.4 | 6.29 | 6.35 | 0% | 25,957 | 16,473,589 |
| 2024-03-20 | 6.32 | 6.39 | 6.29 | 6.35 | +0.47% | 22,318 | 14,163,814 |
| 2024-03-19 | 6.24 | 6.38 | 6.22 | 6.32 | +0.96% | 37,144 | 23,488,877 |
| 2024-03-18 | 6.23 | 6.26 | 6.16 | 6.26 | +0.97% | 30,798 | 19,123,308 |
| 2024-03-15 | 6.03 | 6.21 | 5.97 | 6.2 | +3.16% | 56,617 | 34,609,058 |
| 2024-03-14 | 6.07 | 6.12 | 5.96 | 6.01 | -0.99% | 35,972 | 21,720,110 |
| 2024-03-13 | 6.09 | 6.1 | 6 | 6.07 | -0.49% | 32,014 | 19,348,561 |
| 2024-03-12 | 6.06 | 6.11 | 6.02 | 6.1 | +0.66% | 29,342 | 17,812,016 |
| 2024-03-11 | 5.97 | 6.06 | 5.96 | 6.06 | +1.17% | 27,945 | 16,825,669 |
| 2024-03-08 | 6.09 | 6.09 | 5.92 | 5.99 | -1.64% | 31,576 | 18,911,857 |
| 2024-03-07 | 6.06 | 6.14 | 6.01 | 6.09 | +1.5% | 38,067 | 23,074,555 |
| 2024-03-06 | 6.01 | 6.06 | 5.94 | 6 | -0.17% | 20,676 | 12,409,340 |
| 2024-03-05 | 6.16 | 6.16 | 5.99 | 6.01 | -2.28% | 26,800 | 16,178,062 |
| 2024-03-04 | 6.15 | 6.19 | 6.03 | 6.15 | -0.16% | 36,883 | 22,514,186 |
| 2024-03-01 | 6.2 | 6.2 | 6.02 | 6.16 | +0.98% | 36,516 | 22,365,875 |
| 2024-02-29 | 5.8 | 6.1 | 5.8 | 6.1 | +3.21% | 48,737 | 29,154,882 |
| 2024-02-28 | 6.19 | 6.35 | 5.91 | 5.91 | -4.37% | 55,867 | 34,371,344 |
| 2024-02-27 | 6.04 | 6.2 | 6.04 | 6.18 | +1.48% | 39,777 | 24,441,409 |
| 2024-02-26 | 6.01 | 6.18 | 5.99 | 6.09 | +1% | 46,167 | 28,043,199 |
| 2024-02-23 | 5.94 | 6.06 | 5.93 | 6.03 | +1.34% | 44,421 | 26,691,880 |
| 2024-02-22 | 5.89 | 6 | 5.88 | 5.95 | 0% | 45,271 | 26,911,017 |
| 2024-02-21 | 5.97 | 6.13 | 5.89 | 5.95 | -2.14% | 64,582 | 38,976,285 |
| 2024-02-20 | 5.67 | 6.18 | 5.65 | 6.08 | +5.74% | 77,630 | 45,683,793 |
| 2024-02-19 | 5.68 | 5.83 | 5.6 | 5.75 | +1.23% | 119,680 | 68,114,239 |
| 2024-02-08 | 5.48 | 5.78 | 5.11 | 5.68 | +5.97% | 221,199 | 121,292,117 |
| 2024-02-07 | 4.98 | 5.36 | 4.68 | 5.36 | +10.06% | 171,437 | 85,141,560 |
| 2024-02-06 | 4.75 | 4.98 | 4.56 | 4.87 | -2.6% | 124,937 | 59,074,936 |
| 2024-02-05 | 5.49 | 5.53 | 5 | 5 | -9.91% | 95,778 | 48,893,986 |
| 2024-02-02 | 5.9 | 5.99 | 5.35 | 5.55 | -6.57% | 71,078 | 40,377,472 |
| 2024-02-01 | 6.09 | 6.13 | 5.82 | 5.94 | -3.88% | 65,757 | 39,283,280 |
| 2024-01-31 | 6.3 | 6.48 | 6.13 | 6.18 | -3.59% | 66,546 | 41,850,732 |
| 2024-01-30 | 6.65 | 6.68 | 6.4 | 6.41 | -2.44% | 53,817 | 35,285,404 |
| 2024-01-29 | 6.71 | 6.87 | 6.54 | 6.57 | -2.67% | 42,221 | 28,074,180 |
| 2024-01-26 | 6.6 | 6.9 | 6.6 | 6.75 | +1.35% | 42,211 | 28,691,075 |
| 2024-01-25 | 6.3 | 6.66 | 6.3 | 6.66 | +6.39% | 49,184 | 31,962,532 |
| 2024-01-24 | 6.22 | 6.31 | 6.02 | 6.26 | +0.97% | 49,563 | 30,696,285 |
| 2024-01-23 | 6.14 | 6.25 | 5.98 | 6.2 | +0.32% | 50,585 | 31,029,301 |
| 2024-01-22 | 6.59 | 6.72 | 6.1 | 6.18 | -6.36% | 48,158 | 30,779,068 |
| 2024-01-19 | 6.63 | 6.75 | 6.59 | 6.6 | -0.6% | 38,987 | 25,940,374 |
| 2024-01-18 | 6.79 | 6.87 | 6.44 | 6.64 | -2.64% | 48,331 | 31,963,128 |
| 2024-01-17 | 6.91 | 6.98 | 6.81 | 6.82 | -2.15% | 32,482 | 22,486,573 |
| 2024-01-16 | 7.06 | 7.06 | 6.88 | 6.97 | -1.27% | 38,057 | 26,480,720 |
| 2024-01-15 | 6.97 | 7.09 | 6.96 | 7.06 | +0.14% | 38,200 | 26,875,631 |
| 2024-01-12 | 7.23 | 7.23 | 6.91 | 7.05 | -1.54% | 53,552 | 37,689,714 |
| 2024-01-11 | 7.07 | 7.18 | 7 | 7.16 | +1.56% | 41,693 | 29,613,014 |
| 2024-01-10 | 7.11 | 7.19 | 7 | 7.05 | -0.84% | 29,209 | 20,730,799 |
| 2024-01-09 | 7.17 | 7.21 | 7.04 | 7.11 | +0.14% | 32,623 | 23,217,781 |
| 2024-01-08 | 7.32 | 7.37 | 7.09 | 7.1 | -2.74% | 36,525 | 26,229,509 |
| 2024-01-05 | 7.38 | 7.45 | 7.23 | 7.3 | -1.22% | 33,105 | 24,346,292 |
| 2024-01-04 | 7.35 | 7.49 | 7.34 | 7.39 | -0.27% | 35,015 | 25,903,233 |
| 2024-01-03 | 7.39 | 7.47 | 7.31 | 7.41 | 0% | 46,129 | 34,108,414 |
| 2024-01-02 | 7.28 | 7.45 | 7.28 | 7.41 | +1.23% | 42,783 | 31,667,331 |
| 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：