股票概览
7.22
0%
0
7.22
开盘价
7.26
最高价
7.2
最低价
17,821
成交量
数据更新至: 2024-05-20
技术指标
7.21
MA5 (5日均线)
7.20
MA10 (10日均线)
7.07
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 | 7.22 | 7.26 | 7.2 | 7.22 | 0% | 17,821 | 12,877,725 |
| 2024-05-17 | 7.17 | 7.22 | 7.12 | 7.22 | +0.56% | 17,438 | 12,509,308 |
| 2024-05-16 | 7.17 | 7.21 | 7.15 | 7.18 | +0.14% | 22,637 | 16,244,274 |
| 2024-05-15 | 7.27 | 7.29 | 7.16 | 7.17 | -1.24% | 29,173 | 21,066,293 |
| 2024-05-14 | 7.27 | 7.5 | 7.23 | 7.26 | +1.4% | 52,524 | 38,416,339 |
| 2024-05-13 | 7.22 | 7.23 | 7.11 | 7.16 | -0.83% | 26,558 | 19,051,410 |
| 2024-05-10 | 7.21 | 7.24 | 7.17 | 7.22 | +0.14% | 20,871 | 15,057,175 |
| 2024-05-09 | 7.17 | 7.24 | 7.17 | 7.21 | 0% | 27,655 | 19,949,384 |
| 2024-05-08 | 7.18 | 7.27 | 7.12 | 7.21 | +0.42% | 35,324 | 25,405,681 |
| 2024-05-07 | 7.19 | 7.2 | 7.11 | 7.18 | -0.28% | 19,797 | 14,155,765 |
| 2024-05-06 | 7.12 | 7.28 | 7.1 | 7.2 | +2.56% | 30,248 | 21,768,286 |
| 2024-04-30 | 7.09 | 7.11 | 7.01 | 7.02 | -1.27% | 19,106 | 13,482,468 |
| 2024-04-29 | 6.96 | 7.12 | 6.93 | 7.11 | +2.16% | 22,291 | 15,732,075 |
| 2024-04-26 | 6.92 | 6.96 | 6.87 | 6.96 | +0.43% | 13,841 | 9,574,233 |
| 2024-04-25 | 6.9 | 6.94 | 6.86 | 6.93 | +0.43% | 13,163 | 9,100,497 |
| 2024-04-24 | 6.82 | 6.9 | 6.8 | 6.9 | +1.17% | 16,132 | 11,088,444 |
| 2024-04-23 | 6.75 | 6.84 | 6.75 | 6.82 | +0.59% | 13,264 | 9,024,207 |
| 2024-04-22 | 6.81 | 6.84 | 6.7 | 6.78 | -0.29% | 17,452 | 11,824,766 |
| 2024-04-19 | 6.86 | 6.93 | 6.77 | 6.8 | -1.02% | 22,227 | 15,183,252 |
| 2024-04-18 | 7 | 7 | 6.87 | 6.87 | -1.86% | 26,463 | 18,364,345 |
| 2024-04-17 | 6.71 | 7.01 | 6.71 | 7 | +4.48% | 27,952 | 19,374,579 |
| 2024-04-16 | 7.03 | 7.03 | 6.68 | 6.7 | -4.69% | 38,779 | 26,440,752 |
| 2024-04-15 | 7.2 | 7.25 | 6.92 | 7.03 | -2.36% | 32,918 | 23,235,786 |
| 2024-04-12 | 7.23 | 7.28 | 7.19 | 7.2 | -0.41% | 17,407 | 12,597,525 |
| 2024-04-11 | 7.16 | 7.28 | 7.12 | 7.23 | +0.7% | 23,575 | 17,054,053 |
| 2024-04-10 | 7.24 | 7.3 | 7.14 | 7.18 | -1.51% | 32,256 | 23,268,247 |
| 2024-04-09 | 7.35 | 7.37 | 7.2 | 7.29 | -1.88% | 54,804 | 39,758,094 |
| 2024-04-08 | 7.24 | 7.46 | 7.19 | 7.43 | +1.78% | 72,437 | 53,322,457 |
| 2024-04-03 | 7.26 | 7.33 | 7.23 | 7.3 | +0.41% | 24,304 | 17,684,300 |
| 2024-04-02 | 7.23 | 7.32 | 7.23 | 7.27 | +0.14% | 34,772 | 25,287,536 |
| 2024-04-01 | 7.24 | 7.34 | 7.17 | 7.26 | -1.09% | 52,378 | 37,819,337 |
| 2024-03-29 | 7.03 | 7.43 | 7.01 | 7.34 | +4.41% | 51,300 | 37,111,301 |
| 2024-03-28 | 6.98 | 7.09 | 6.93 | 7.03 | +1.3% | 18,640 | 13,096,768 |
| 2024-03-27 | 7.09 | 7.12 | 6.92 | 6.94 | -2.53% | 17,674 | 12,396,282 |
| 2024-03-26 | 7.11 | 7.18 | 6.94 | 7.12 | +0.14% | 32,928 | 23,230,352 |
| 2024-03-25 | 7.2 | 7.28 | 7.1 | 7.11 | -1.93% | 22,632 | 16,304,929 |
| 2024-03-22 | 7.37 | 7.4 | 7.23 | 7.25 | -1.76% | 27,863 | 20,322,154 |
| 2024-03-21 | 7.41 | 7.46 | 7.38 | 7.38 | -0.27% | 29,350 | 21,748,645 |
| 2024-03-20 | 7.41 | 7.44 | 7.36 | 7.4 | 0% | 16,770 | 12,407,555 |
| 2024-03-19 | 7.45 | 7.48 | 7.36 | 7.4 | -0.54% | 22,468 | 16,654,193 |
| 2024-03-18 | 7.32 | 7.45 | 7.32 | 7.44 | +1.78% | 31,185 | 23,138,300 |
| 2024-03-15 | 7.28 | 7.31 | 7.24 | 7.31 | +0.69% | 24,031 | 17,487,677 |
| 2024-03-14 | 7.28 | 7.31 | 7.18 | 7.26 | -0.14% | 23,058 | 16,732,217 |
| 2024-03-13 | 7.31 | 7.35 | 7.21 | 7.27 | -0.41% | 29,665 | 21,542,773 |
| 2024-03-12 | 7.4 | 7.4 | 7.27 | 7.3 | -1.35% | 33,999 | 24,863,684 |
| 2024-03-11 | 7.18 | 7.48 | 7.16 | 7.4 | +3.06% | 43,240 | 31,866,358 |
| 2024-03-08 | 7.2 | 7.25 | 7.1 | 7.18 | -0.83% | 26,742 | 19,131,280 |
| 2024-03-07 | 7.08 | 7.3 | 7.06 | 7.24 | +2.4% | 56,709 | 40,679,657 |
| 2024-03-06 | 6.94 | 7.12 | 6.94 | 7.07 | +1.14% | 25,492 | 17,947,710 |
| 2024-03-05 | 7.06 | 7.06 | 6.94 | 6.99 | -0.99% | 23,610 | 16,520,505 |
| 2024-03-04 | 7.03 | 7.1 | 6.91 | 7.06 | +0.14% | 27,050 | 18,967,796 |
| 2024-03-01 | 7.06 | 7.11 | 7 | 7.05 | +1% | 26,791 | 18,889,663 |
| 2024-02-29 | 6.75 | 6.99 | 6.72 | 6.98 | +2.65% | 36,452 | 25,210,739 |
| 2024-02-28 | 7.24 | 7.36 | 6.79 | 6.8 | -5.82% | 74,920 | 53,048,653 |
| 2024-02-27 | 7.1 | 7.22 | 7.05 | 7.22 | +1.83% | 40,487 | 29,000,384 |
| 2024-02-26 | 7.05 | 7.21 | 7.01 | 7.09 | +0.42% | 39,211 | 27,829,238 |
| 2024-02-23 | 6.95 | 7.08 | 6.9 | 7.06 | +1.58% | 39,505 | 27,674,410 |
| 2024-02-22 | 6.87 | 6.96 | 6.82 | 6.95 | +1.16% | 27,775 | 19,189,330 |
| 2024-02-21 | 6.74 | 7.04 | 6.7 | 6.87 | +1.18% | 41,788 | 28,863,804 |
| 2024-02-20 | 6.73 | 6.83 | 6.64 | 6.79 | +0.89% | 34,574 | 23,357,766 |
| 2024-02-19 | 6.63 | 6.79 | 6.63 | 6.73 | +3.06% | 54,959 | 36,933,279 |
| 2024-02-08 | 6.2 | 6.53 | 6.19 | 6.53 | +6.01% | 60,569 | 38,525,207 |
| 2024-02-07 | 6.46 | 6.46 | 6.02 | 6.16 | -3.75% | 80,115 | 50,021,798 |
| 2024-02-06 | 6.21 | 6.64 | 5.8 | 6.4 | 0% | 90,304 | 55,577,207 |
| 2024-02-05 | 7.1 | 7.1 | 6.4 | 6.4 | -9.99% | 93,074 | 60,285,039 |
| 2024-02-02 | 7.56 | 7.61 | 6.88 | 7.11 | -5.07% | 74,241 | 53,660,092 |
| 2024-02-01 | 7.65 | 7.78 | 7.4 | 7.49 | -3.6% | 56,993 | 43,056,122 |
| 2024-01-31 | 8.18 | 8.26 | 7.66 | 7.77 | -5.01% | 76,257 | 60,365,747 |
| 2024-01-30 | 8.7 | 8.95 | 8.13 | 8.18 | -5.32% | 132,306 | 112,259,129 |
| 2024-01-29 | 8.6 | 8.7 | 8.45 | 8.64 | +0.7% | 109,097 | 93,463,799 |
| 2024-01-26 | 8.36 | 8.66 | 8.26 | 8.58 | +2.39% | 125,022 | 106,944,039 |
| 2024-01-25 | 7.68 | 8.43 | 7.65 | 8.38 | +8.83% | 107,370 | 87,230,140 |
| 2024-01-24 | 7.35 | 7.7 | 7.35 | 7.7 | +5.19% | 59,327 | 44,911,065 |
| 2024-01-23 | 7.3 | 7.35 | 7.1 | 7.32 | -0.41% | 47,211 | 34,146,940 |
| 2024-01-22 | 7.85 | 7.86 | 7.3 | 7.35 | -6.49% | 49,474 | 37,537,999 |
| 2024-01-19 | 7.9 | 7.97 | 7.83 | 7.86 | -0.88% | 30,996 | 24,469,466 |
| 2024-01-18 | 8.11 | 8.14 | 7.73 | 7.93 | -2.7% | 57,129 | 45,119,813 |
| 2024-01-17 | 8.26 | 8.32 | 8.15 | 8.15 | -1.09% | 26,303 | 21,715,093 |
| 2024-01-16 | 8.36 | 8.37 | 8.15 | 8.24 | -1.44% | 31,008 | 25,541,512 |
| 2024-01-15 | 8.38 | 8.43 | 8.34 | 8.36 | -0.59% | 19,687 | 16,510,824 |
| 2024-01-12 | 8.41 | 8.51 | 8.4 | 8.41 | -0.12% | 32,054 | 27,114,669 |
| 2024-01-11 | 8.38 | 8.45 | 8.32 | 8.42 | +0.24% | 24,540 | 20,596,618 |
| 2024-01-10 | 8.47 | 8.5 | 8.38 | 8.4 | -1.18% | 29,836 | 25,126,792 |
| 2024-01-09 | 8.37 | 8.58 | 8.35 | 8.5 | +1.55% | 38,074 | 32,318,664 |
| 2024-01-08 | 8.52 | 8.54 | 8.35 | 8.37 | -0.83% | 32,069 | 27,060,899 |
| 2024-01-05 | 8.49 | 8.64 | 8.41 | 8.44 | -0.71% | 40,766 | 34,702,596 |
| 2024-01-04 | 8.43 | 8.53 | 8.42 | 8.5 | +0.47% | 32,283 | 27,352,783 |
| 2024-01-03 | 8.45 | 8.49 | 8.37 | 8.46 | +0.59% | 37,309 | 31,454,663 |
| 2024-01-02 | 8.23 | 8.47 | 8.22 | 8.41 | +2.19% | 41,698 | 34,996,604 |
| 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：