股票概览
7.36
+2.65%
+0.19
7.12
开盘价
7.46
最高价
7.11
最低价
1,895,335
成交量
数据更新至: 2024-05-20
技术指标
7.52
MA5 (5日均线)
7.56
MA10 (10日均线)
6.29
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 | 7.12 | 7.46 | 7.11 | 7.36 | +2.65% | 1,895,335 | 1,384,608,134 |
| 2024-05-17 | 7.3 | 7.38 | 6.93 | 7.17 | -6.88% | 2,323,531 | 1,650,953,093 |
| 2024-05-16 | 7.59 | 7.73 | 7.41 | 7.7 | +2.39% | 2,401,051 | 1,817,211,825 |
| 2024-05-15 | 7.5 | 7.64 | 7.18 | 7.52 | -4.2% | 2,485,267 | 1,839,760,039 |
| 2024-05-14 | 8 | 8.35 | 7.5 | 7.85 | -4.03% | 2,789,491 | 2,220,284,608 |
| 2024-05-13 | 8.02 | 8.35 | 7.71 | 8.18 | +2.12% | 2,906,913 | 2,340,063,613 |
| 2024-05-10 | 8.01 | 8.78 | 7.8 | 8.01 | +0.25% | 3,589,481 | 2,954,997,263 |
| 2024-05-09 | 7.49 | 7.99 | 7.45 | 7.99 | +10.06% | 1,099,252 | 852,437,546 |
| 2024-05-08 | 6.44 | 7.26 | 6.39 | 7.26 | +10% | 1,661,831 | 1,146,265,381 |
| 2024-05-07 | 6.44 | 6.8 | 6.21 | 6.6 | +5.94% | 1,800,035 | 1,165,460,494 |
| 2024-05-06 | 5.96 | 6.23 | 5.87 | 6.23 | +10.07% | 900,816 | 553,913,327 |
| 2024-04-30 | 5.42 | 5.82 | 5.38 | 5.66 | +4.24% | 727,948 | 411,083,321 |
| 2024-04-29 | 5.04 | 5.45 | 5 | 5.43 | +7.74% | 726,456 | 382,592,734 |
| 2024-04-26 | 5.05 | 5.11 | 4.98 | 5.04 | -0.98% | 485,845 | 244,392,638 |
| 2024-04-25 | 5.17 | 5.34 | 5.03 | 5.09 | -1.74% | 922,746 | 475,562,021 |
| 2024-04-24 | 5.06 | 5.27 | 4.92 | 5.18 | +8.14% | 1,510,170 | 781,411,289 |
| 2024-04-23 | 4.79 | 4.79 | 4.79 | 4.79 | +10.11% | 83,377 | 39,937,382 |
| 2024-04-22 | 4.19 | 4.36 | 4.18 | 4.35 | +4.32% | 164,745 | 71,106,984 |
| 2024-04-19 | 4.15 | 4.24 | 4.11 | 4.17 | +0.48% | 91,630 | 38,240,450 |
| 2024-04-18 | 4.17 | 4.21 | 4.11 | 4.15 | -0.24% | 79,699 | 33,203,485 |
| 2024-04-17 | 3.88 | 4.16 | 3.88 | 4.16 | +8.62% | 132,973 | 54,124,482 |
| 2024-04-16 | 4.06 | 4.09 | 3.81 | 3.83 | -7.71% | 165,531 | 65,053,164 |
| 2024-04-15 | 4.24 | 4.31 | 4.08 | 4.15 | -2.81% | 132,830 | 55,624,053 |
| 2024-04-12 | 4.33 | 4.38 | 4.26 | 4.27 | -1.84% | 67,929 | 29,205,037 |
| 2024-04-11 | 4.34 | 4.4 | 4.3 | 4.35 | +0.46% | 55,184 | 24,027,432 |
| 2024-04-10 | 4.43 | 4.43 | 4.29 | 4.33 | -2.04% | 80,968 | 35,220,490 |
| 2024-04-09 | 4.36 | 4.42 | 4.34 | 4.42 | +1.61% | 79,123 | 34,710,889 |
| 2024-04-08 | 4.45 | 4.47 | 4.34 | 4.35 | -2.25% | 105,622 | 46,431,278 |
| 2024-04-03 | 4.44 | 4.48 | 4.39 | 4.45 | +0.23% | 97,226 | 43,195,616 |
| 2024-04-02 | 4.41 | 4.45 | 4.38 | 4.44 | +0.91% | 107,301 | 47,554,280 |
| 2024-04-01 | 4.31 | 4.4 | 4.3 | 4.4 | +1.85% | 99,475 | 43,429,875 |
| 2024-03-29 | 4.27 | 4.33 | 4.23 | 4.32 | +1.41% | 80,566 | 34,407,005 |
| 2024-03-28 | 4.25 | 4.33 | 4.23 | 4.26 | -0.47% | 81,540 | 34,907,199 |
| 2024-03-27 | 4.35 | 4.38 | 4.26 | 4.28 | -1.61% | 73,232 | 31,585,264 |
| 2024-03-26 | 4.3 | 4.36 | 4.28 | 4.35 | +1.16% | 70,906 | 30,655,819 |
| 2024-03-25 | 4.37 | 4.4 | 4.3 | 4.3 | -1.83% | 81,648 | 35,506,438 |
| 2024-03-22 | 4.44 | 4.45 | 4.35 | 4.38 | -1.35% | 105,240 | 46,255,722 |
| 2024-03-21 | 4.39 | 4.45 | 4.34 | 4.44 | +1.37% | 116,214 | 51,176,020 |
| 2024-03-20 | 4.34 | 4.4 | 4.32 | 4.38 | +0.69% | 77,533 | 33,900,927 |
| 2024-03-19 | 4.33 | 4.41 | 4.33 | 4.35 | +0.23% | 109,540 | 47,866,808 |
| 2024-03-18 | 4.29 | 4.34 | 4.25 | 4.34 | +1.17% | 113,055 | 48,534,056 |
| 2024-03-15 | 4.23 | 4.31 | 4.23 | 4.29 | +0.47% | 81,912 | 34,937,705 |
| 2024-03-14 | 4.27 | 4.31 | 4.21 | 4.27 | 0% | 87,604 | 37,349,441 |
| 2024-03-13 | 4.28 | 4.31 | 4.22 | 4.27 | 0% | 73,387 | 31,244,440 |
| 2024-03-12 | 4.19 | 4.29 | 4.19 | 4.27 | +1.43% | 85,935 | 36,433,291 |
| 2024-03-11 | 4.11 | 4.22 | 4.1 | 4.21 | +1.94% | 79,805 | 33,349,823 |
| 2024-03-08 | 4.13 | 4.16 | 4.1 | 4.13 | 0% | 61,032 | 25,201,399 |
| 2024-03-07 | 4.14 | 4.19 | 4.12 | 4.13 | 0% | 87,100 | 36,153,764 |
| 2024-03-06 | 4.13 | 4.18 | 4.1 | 4.13 | +0.24% | 67,741 | 28,029,666 |
| 2024-03-05 | 4.17 | 4.21 | 4.1 | 4.12 | -2.14% | 77,791 | 32,137,548 |
| 2024-03-04 | 4.3 | 4.33 | 4.18 | 4.21 | -1.64% | 83,900 | 35,468,798 |
| 2024-03-01 | 4.26 | 4.33 | 4.25 | 4.28 | +1.42% | 132,748 | 56,959,947 |
| 2024-02-29 | 4.12 | 4.25 | 4.09 | 4.22 | +1.69% | 127,741 | 53,548,448 |
| 2024-02-28 | 4.38 | 4.47 | 4.15 | 4.15 | -4.16% | 177,132 | 76,420,632 |
| 2024-02-27 | 4.26 | 4.33 | 4.2 | 4.33 | +1.88% | 89,602 | 38,294,271 |
| 2024-02-26 | 4.19 | 4.31 | 4.17 | 4.25 | +1.19% | 124,381 | 52,763,759 |
| 2024-02-23 | 4.2 | 4.21 | 4.13 | 4.2 | +0.48% | 93,154 | 38,824,568 |
| 2024-02-22 | 4.15 | 4.19 | 4.11 | 4.18 | +0.72% | 92,172 | 38,321,961 |
| 2024-02-21 | 4.09 | 4.21 | 4.05 | 4.15 | +0.97% | 124,785 | 51,982,520 |
| 2024-02-20 | 4.14 | 4.15 | 4.03 | 4.11 | -0.72% | 106,081 | 43,566,929 |
| 2024-02-19 | 4.05 | 4.2 | 4.05 | 4.14 | +2.22% | 191,712 | 79,199,394 |
| 2024-02-08 | 3.8 | 4.07 | 3.48 | 4.05 | +7.14% | 273,837 | 103,592,475 |
| 2024-02-07 | 3.72 | 3.89 | 3.62 | 3.78 | +1.61% | 239,878 | 90,628,020 |
| 2024-02-06 | 3.46 | 3.81 | 3.35 | 3.72 | +5.38% | 180,213 | 63,839,514 |
| 2024-02-05 | 3.84 | 3.84 | 3.47 | 3.53 | -7.83% | 194,274 | 69,994,291 |
| 2024-02-02 | 3.98 | 4.06 | 3.71 | 3.83 | -4.49% | 120,920 | 47,131,592 |
| 2024-02-01 | 4.05 | 4.12 | 3.94 | 4.01 | -1.23% | 99,732 | 40,157,905 |
| 2024-01-31 | 4.2 | 4.22 | 4.04 | 4.06 | -3.33% | 82,858 | 34,140,980 |
| 2024-01-30 | 4.26 | 4.35 | 4.17 | 4.2 | -3.45% | 65,609 | 27,983,415 |
| 2024-01-29 | 4.47 | 4.5 | 4.31 | 4.35 | -2.03% | 76,023 | 33,271,786 |
| 2024-01-26 | 4.42 | 4.52 | 4.42 | 4.44 | +0.68% | 78,065 | 34,876,265 |
| 2024-01-25 | 4.23 | 4.42 | 4.23 | 4.41 | +3.76% | 90,664 | 39,266,643 |
| 2024-01-24 | 4.15 | 4.26 | 4.07 | 4.25 | +2.16% | 92,745 | 38,697,135 |
| 2024-01-23 | 4.1 | 4.18 | 4.03 | 4.16 | +1.22% | 94,194 | 38,729,904 |
| 2024-01-22 | 4.4 | 4.4 | 4.07 | 4.11 | -6.38% | 94,584 | 39,968,964 |
| 2024-01-19 | 4.42 | 4.46 | 4.36 | 4.39 | -0.45% | 52,644 | 23,206,446 |
| 2024-01-18 | 4.44 | 4.48 | 4.27 | 4.41 | -1.34% | 105,474 | 45,883,829 |
| 2024-01-17 | 4.62 | 4.62 | 4.47 | 4.47 | -2.61% | 76,279 | 34,476,391 |
| 2024-01-16 | 4.65 | 4.65 | 4.52 | 4.59 | -1.08% | 85,443 | 39,026,879 |
| 2024-01-15 | 4.64 | 4.69 | 4.6 | 4.64 | -0.43% | 55,655 | 25,817,183 |
| 2024-01-12 | 4.67 | 4.74 | 4.65 | 4.66 | 0% | 55,843 | 26,224,890 |
| 2024-01-11 | 4.62 | 4.68 | 4.59 | 4.66 | +1.3% | 52,243 | 24,210,040 |
| 2024-01-10 | 4.61 | 4.64 | 4.54 | 4.6 | 0% | 57,406 | 26,393,013 |
| 2024-01-09 | 4.57 | 4.65 | 4.55 | 4.6 | +0.22% | 60,011 | 27,599,903 |
| 2024-01-08 | 4.64 | 4.64 | 4.56 | 4.59 | -0.86% | 73,784 | 33,962,572 |
| 2024-01-05 | 4.66 | 4.69 | 4.6 | 4.63 | -0.86% | 68,521 | 31,817,765 |
| 2024-01-04 | 4.68 | 4.71 | 4.65 | 4.67 | -0.85% | 77,597 | 36,279,157 |
| 2024-01-03 | 4.69 | 4.72 | 4.67 | 4.71 | +0.21% | 77,995 | 36,610,697 |
| 2024-01-02 | 4.65 | 4.74 | 4.64 | 4.7 | +0.86% | 109,674 | 51,583,991 |
| 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：