股票概览
7.47
-1.45%
-0.11
7.58
开盘价
7.66
最高价
7.46
最低价
71,430
成交量
数据更新至: 2024-05-20
技术指标
7.50
MA5 (5日均线)
7.61
MA10 (10日均线)
7.58
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 | 7.58 | 7.66 | 7.46 | 7.47 | -1.45% | 71,430 | 53,938,329 |
| 2024-05-17 | 7.49 | 7.59 | 7.43 | 7.58 | +1.74% | 48,203 | 36,208,054 |
| 2024-05-16 | 7.54 | 7.71 | 7.42 | 7.45 | -0.93% | 62,109 | 46,837,515 |
| 2024-05-15 | 7.49 | 7.59 | 7.42 | 7.52 | +0.53% | 55,011 | 41,348,127 |
| 2024-05-14 | 7.53 | 7.62 | 7.46 | 7.48 | -1.06% | 81,451 | 61,176,832 |
| 2024-05-13 | 7.58 | 7.61 | 7.44 | 7.56 | -2.33% | 82,623 | 62,267,646 |
| 2024-05-10 | 7.73 | 7.79 | 7.67 | 7.74 | 0% | 70,665 | 54,634,862 |
| 2024-05-09 | 7.73 | 7.85 | 7.7 | 7.74 | -0.39% | 75,931 | 58,953,743 |
| 2024-05-08 | 7.82 | 7.91 | 7.73 | 7.77 | -0.64% | 84,601 | 65,923,403 |
| 2024-05-07 | 7.78 | 7.93 | 7.76 | 7.82 | +0.26% | 122,009 | 95,713,587 |
| 2024-05-06 | 7.67 | 7.83 | 7.53 | 7.8 | +1.56% | 161,469 | 124,493,908 |
| 2024-04-30 | 7.55 | 7.77 | 7.54 | 7.68 | +0.79% | 141,057 | 108,280,858 |
| 2024-04-29 | 7.63 | 7.65 | 7.35 | 7.62 | -0.13% | 114,602 | 86,182,781 |
| 2024-04-26 | 7.5 | 7.63 | 7.45 | 7.63 | +1.19% | 68,745 | 52,012,605 |
| 2024-04-25 | 7.41 | 7.66 | 7.4 | 7.54 | +1.21% | 59,813 | 45,078,755 |
| 2024-04-24 | 7.37 | 7.49 | 7.3 | 7.45 | +1.22% | 53,619 | 39,713,804 |
| 2024-04-23 | 7.42 | 7.5 | 7.32 | 7.36 | -1.47% | 73,143 | 54,103,635 |
| 2024-04-22 | 7.61 | 7.68 | 7.45 | 7.47 | -1.71% | 78,798 | 59,191,117 |
| 2024-04-19 | 7.45 | 7.67 | 7.4 | 7.6 | +2.7% | 83,310 | 63,150,095 |
| 2024-04-18 | 7.44 | 7.54 | 7.39 | 7.4 | -0.8% | 79,036 | 58,907,705 |
| 2024-04-17 | 7.35 | 7.46 | 7.29 | 7.46 | +2.47% | 93,554 | 69,121,457 |
| 2024-04-16 | 7.46 | 7.55 | 7.26 | 7.28 | -2.41% | 121,398 | 89,628,824 |
| 2024-04-15 | 7.66 | 7.72 | 7.35 | 7.46 | -3.49% | 154,651 | 116,057,860 |
| 2024-04-12 | 7.58 | 7.9 | 7.52 | 7.73 | +1.98% | 114,581 | 88,120,460 |
| 2024-04-11 | 7.48 | 7.68 | 7.38 | 7.58 | +1.34% | 86,950 | 65,893,563 |
| 2024-04-10 | 7.53 | 7.53 | 7.42 | 7.48 | +0.13% | 65,452 | 48,914,037 |
| 2024-04-09 | 7.28 | 7.49 | 7.27 | 7.47 | +1.63% | 69,459 | 51,505,179 |
| 2024-04-08 | 7.48 | 7.57 | 7.35 | 7.35 | -1.87% | 86,618 | 64,584,298 |
| 2024-04-03 | 7.39 | 7.66 | 7.36 | 7.49 | +1.35% | 138,642 | 103,902,132 |
| 2024-04-02 | 7.18 | 7.39 | 7.13 | 7.39 | +2.78% | 111,064 | 81,401,214 |
| 2024-04-01 | 6.95 | 7.26 | 6.95 | 7.19 | +3.45% | 84,885 | 60,756,264 |
| 2024-03-29 | 6.86 | 7.01 | 6.86 | 6.95 | +0.87% | 51,841 | 36,038,893 |
| 2024-03-28 | 6.72 | 6.93 | 6.72 | 6.89 | +1.92% | 63,839 | 43,797,008 |
| 2024-03-27 | 6.88 | 6.91 | 6.76 | 6.76 | -1.31% | 60,576 | 41,414,708 |
| 2024-03-26 | 6.87 | 6.95 | 6.75 | 6.85 | -0.87% | 87,150 | 59,677,802 |
| 2024-03-25 | 6.79 | 7.05 | 6.78 | 6.91 | +1.02% | 106,637 | 73,819,980 |
| 2024-03-22 | 6.8 | 6.98 | 6.78 | 6.84 | +0.29% | 98,291 | 67,600,049 |
| 2024-03-21 | 6.75 | 6.84 | 6.74 | 6.82 | +1.19% | 108,643 | 73,864,059 |
| 2024-03-20 | 6.78 | 6.82 | 6.67 | 6.74 | +0.3% | 81,540 | 54,928,217 |
| 2024-03-19 | 6.67 | 6.79 | 6.64 | 6.72 | +0.45% | 66,987 | 44,968,417 |
| 2024-03-18 | 6.65 | 6.75 | 6.56 | 6.69 | +1.98% | 82,092 | 54,510,162 |
| 2024-03-15 | 6.41 | 6.57 | 6.38 | 6.56 | +1.71% | 63,887 | 41,469,243 |
| 2024-03-14 | 6.46 | 6.54 | 6.39 | 6.45 | -0.31% | 60,299 | 38,981,272 |
| 2024-03-13 | 6.5 | 6.52 | 6.36 | 6.47 | +0.31% | 57,033 | 36,698,069 |
| 2024-03-12 | 6.58 | 6.59 | 6.41 | 6.45 | -0.62% | 72,834 | 47,221,156 |
| 2024-03-11 | 6.26 | 6.49 | 6.26 | 6.49 | +3.84% | 88,552 | 56,568,454 |
| 2024-03-08 | 6.26 | 6.3 | 6.15 | 6.25 | 0% | 49,573 | 30,818,301 |
| 2024-03-07 | 6.27 | 6.4 | 6.25 | 6.25 | 0% | 50,402 | 31,840,390 |
| 2024-03-06 | 6.18 | 6.31 | 6.17 | 6.25 | +0.32% | 40,000 | 24,963,089 |
| 2024-03-05 | 6.4 | 6.41 | 6.2 | 6.23 | -1.11% | 57,767 | 36,128,508 |
| 2024-03-04 | 6.39 | 6.42 | 6.22 | 6.3 | -1.25% | 68,097 | 42,885,731 |
| 2024-03-01 | 6.43 | 6.55 | 6.34 | 6.38 | +0.31% | 64,465 | 41,338,486 |
| 2024-02-29 | 6.22 | 6.37 | 6.18 | 6.36 | +2.58% | 68,780 | 43,454,693 |
| 2024-02-28 | 6.46 | 6.62 | 6.19 | 6.2 | -3.58% | 90,173 | 57,808,434 |
| 2024-02-27 | 6.35 | 6.45 | 6.31 | 6.43 | +0.47% | 54,576 | 34,905,046 |
| 2024-02-26 | 6.33 | 6.52 | 6.25 | 6.4 | +1.43% | 73,662 | 47,055,339 |
| 2024-02-23 | 6.28 | 6.33 | 6.21 | 6.31 | +0.64% | 47,974 | 30,121,255 |
| 2024-02-22 | 6.19 | 6.31 | 6.14 | 6.27 | +1.46% | 61,688 | 38,475,882 |
| 2024-02-21 | 6.19 | 6.42 | 6.07 | 6.18 | 0% | 73,687 | 45,968,403 |
| 2024-02-20 | 6.2 | 6.22 | 6.06 | 6.18 | -0.8% | 63,142 | 38,811,848 |
| 2024-02-19 | 6.35 | 6.45 | 6.19 | 6.23 | -1.89% | 151,064 | 95,521,034 |
| 2024-02-08 | 5.83 | 6.35 | 5.79 | 6.35 | +10.05% | 102,389 | 63,699,007 |
| 2024-02-07 | 5.53 | 5.87 | 5.4 | 5.77 | +5.29% | 134,278 | 76,467,605 |
| 2024-02-06 | 5.22 | 5.59 | 5.05 | 5.48 | +3.98% | 121,856 | 64,646,224 |
| 2024-02-05 | 5.88 | 5.88 | 5.27 | 5.27 | -9.91% | 128,038 | 69,559,693 |
| 2024-02-02 | 6.15 | 6.25 | 5.61 | 5.85 | -4.88% | 86,017 | 51,299,597 |
| 2024-02-01 | 6.34 | 6.36 | 6.11 | 6.15 | -3.61% | 69,949 | 43,422,556 |
| 2024-01-31 | 6.53 | 6.66 | 6.31 | 6.38 | -3.92% | 66,533 | 43,037,179 |
| 2024-01-30 | 6.74 | 6.85 | 6.58 | 6.64 | -2.21% | 45,079 | 30,324,098 |
| 2024-01-29 | 6.91 | 7.03 | 6.77 | 6.79 | -2.02% | 43,614 | 29,823,942 |
| 2024-01-26 | 6.95 | 7.02 | 6.87 | 6.93 | +0.73% | 48,022 | 33,395,257 |
| 2024-01-25 | 6.65 | 6.9 | 6.64 | 6.88 | +3.93% | 58,549 | 39,640,874 |
| 2024-01-24 | 6.58 | 6.65 | 6.36 | 6.62 | +1.38% | 56,162 | 36,640,468 |
| 2024-01-23 | 6.5 | 6.56 | 6.29 | 6.53 | +0.46% | 67,976 | 43,763,605 |
| 2024-01-22 | 6.92 | 6.94 | 6.46 | 6.5 | -6.07% | 76,064 | 50,946,539 |
| 2024-01-19 | 6.93 | 7.02 | 6.86 | 6.92 | -0.14% | 40,249 | 27,978,275 |
| 2024-01-18 | 7.05 | 7.09 | 6.73 | 6.93 | -2.39% | 86,020 | 59,063,003 |
| 2024-01-17 | 7.27 | 7.31 | 7.1 | 7.1 | -2.47% | 44,054 | 31,790,813 |
| 2024-01-16 | 7.28 | 7.36 | 7.19 | 7.28 | 0% | 38,596 | 28,028,702 |
| 2024-01-15 | 7.28 | 7.37 | 7.25 | 7.28 | -0.27% | 53,395 | 39,096,045 |
| 2024-01-12 | 7.33 | 7.42 | 7.3 | 7.3 | -0.54% | 32,777 | 24,115,690 |
| 2024-01-11 | 7.3 | 7.37 | 7.25 | 7.34 | +0.27% | 35,140 | 25,648,479 |
| 2024-01-10 | 7.41 | 7.41 | 7.26 | 7.32 | -0.41% | 33,524 | 24,601,406 |
| 2024-01-09 | 7.3 | 7.41 | 7.28 | 7.35 | +0.27% | 39,232 | 28,828,372 |
| 2024-01-08 | 7.43 | 7.55 | 7.32 | 7.33 | -2.4% | 51,363 | 37,960,197 |
| 2024-01-05 | 7.63 | 7.64 | 7.47 | 7.51 | -1.31% | 46,764 | 35,300,899 |
| 2024-01-04 | 7.68 | 7.71 | 7.55 | 7.61 | -1.3% | 60,652 | 46,187,356 |
| 2024-01-03 | 7.54 | 7.75 | 7.51 | 7.71 | +1.85% | 60,132 | 46,070,587 |
| 2024-01-02 | 7.45 | 7.58 | 7.42 | 7.57 | +1.75% | 63,451 | 47,754,137 |
| 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：