股票概览
7.52
+1.21%
+0.09
7.44
开盘价
7.57
最高价
7.39
最低价
104,347
成交量
数据更新至: 2024-05-20
技术指标
7.55
MA5 (5日均线)
7.48
MA10 (10日均线)
7.30
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 | 7.44 | 7.57 | 7.39 | 7.52 | +1.21% | 104,347 | 78,219,034 |
| 2024-05-17 | 7.44 | 7.52 | 7.37 | 7.43 | -0.13% | 84,507 | 62,880,491 |
| 2024-05-16 | 7.55 | 7.57 | 7.41 | 7.44 | -1.2% | 95,021 | 71,089,301 |
| 2024-05-15 | 7.72 | 7.81 | 7.51 | 7.53 | -3.59% | 150,235 | 114,304,097 |
| 2024-05-14 | 7.7 | 7.97 | 7.61 | 7.81 | -1.51% | 267,614 | 208,667,884 |
| 2024-05-13 | 7.49 | 7.99 | 7.38 | 7.93 | +8.63% | 332,370 | 254,176,507 |
| 2024-05-10 | 7.29 | 7.33 | 7.22 | 7.3 | +0.41% | 57,381 | 41,755,204 |
| 2024-05-09 | 7.21 | 7.33 | 7.21 | 7.27 | +0.41% | 49,187 | 35,856,590 |
| 2024-05-08 | 7.3 | 7.36 | 7.22 | 7.24 | -0.82% | 46,195 | 33,633,348 |
| 2024-05-07 | 7.26 | 7.35 | 7.23 | 7.3 | -1.35% | 74,818 | 54,491,311 |
| 2024-05-06 | 7.41 | 7.5 | 7.3 | 7.4 | +1.51% | 75,876 | 56,171,515 |
| 2024-04-30 | 7.21 | 7.45 | 7.21 | 7.29 | +1.25% | 84,036 | 61,623,760 |
| 2024-04-29 | 7.03 | 7.2 | 7 | 7.2 | +2.42% | 53,642 | 38,299,813 |
| 2024-04-26 | 6.95 | 7.05 | 6.88 | 7.03 | +0.86% | 53,373 | 37,201,477 |
| 2024-04-25 | 6.92 | 7.02 | 6.91 | 6.97 | 0% | 31,031 | 21,645,061 |
| 2024-04-24 | 6.94 | 6.99 | 6.87 | 6.97 | +1.01% | 35,992 | 24,949,775 |
| 2024-04-23 | 7 | 7.07 | 6.88 | 6.9 | -1.71% | 57,016 | 39,641,671 |
| 2024-04-22 | 7.12 | 7.2 | 6.93 | 7.02 | -3.57% | 82,058 | 57,828,433 |
| 2024-04-19 | 7.07 | 7.38 | 7.03 | 7.28 | +2.97% | 86,937 | 63,261,934 |
| 2024-04-18 | 7.27 | 7.27 | 7.07 | 7.07 | -2.21% | 62,546 | 44,676,347 |
| 2024-04-17 | 6.85 | 7.24 | 6.83 | 7.23 | +6.48% | 79,738 | 56,737,793 |
| 2024-04-16 | 7.14 | 7.23 | 6.78 | 6.79 | -5.96% | 90,240 | 62,806,929 |
| 2024-04-15 | 7.32 | 7.36 | 7.13 | 7.22 | -1.77% | 101,102 | 73,365,650 |
| 2024-04-12 | 7.49 | 7.49 | 7.33 | 7.35 | -2% | 83,875 | 62,142,041 |
| 2024-04-11 | 7.33 | 7.6 | 7.17 | 7.5 | +0.94% | 142,073 | 106,098,003 |
| 2024-04-10 | 7.33 | 7.55 | 7.28 | 7.43 | +2.2% | 161,218 | 119,527,666 |
| 2024-04-09 | 7.32 | 7.36 | 7.23 | 7.27 | -0.27% | 67,274 | 48,988,877 |
| 2024-04-08 | 7.41 | 7.49 | 7.22 | 7.29 | -1.49% | 136,729 | 100,206,158 |
| 2024-04-03 | 7.08 | 7.65 | 7.08 | 7.4 | +3.93% | 175,558 | 129,002,301 |
| 2024-04-02 | 7.1 | 7.2 | 7.05 | 7.12 | +0.85% | 54,421 | 38,842,229 |
| 2024-04-01 | 6.97 | 7.08 | 6.95 | 7.06 | +1.58% | 36,701 | 25,814,529 |
| 2024-03-29 | 6.88 | 6.95 | 6.85 | 6.95 | +1.02% | 28,655 | 19,844,187 |
| 2024-03-28 | 6.81 | 6.9 | 6.78 | 6.88 | +1.62% | 33,305 | 22,810,684 |
| 2024-03-27 | 6.96 | 7.02 | 6.77 | 6.77 | -2.73% | 46,932 | 32,344,019 |
| 2024-03-26 | 7.01 | 7.05 | 6.85 | 6.96 | -0.85% | 59,129 | 40,950,491 |
| 2024-03-25 | 7.08 | 7.17 | 7.02 | 7.02 | -1.4% | 41,993 | 29,788,474 |
| 2024-03-22 | 7.25 | 7.27 | 7.08 | 7.12 | -1.66% | 53,317 | 38,114,646 |
| 2024-03-21 | 7.27 | 7.3 | 7.18 | 7.24 | -0.41% | 38,244 | 27,676,425 |
| 2024-03-20 | 7.24 | 7.3 | 7.22 | 7.27 | +0.28% | 39,448 | 28,625,419 |
| 2024-03-19 | 7.28 | 7.4 | 7.21 | 7.25 | -0.68% | 67,260 | 49,121,795 |
| 2024-03-18 | 7.26 | 7.31 | 7.24 | 7.3 | +0.55% | 54,437 | 39,579,641 |
| 2024-03-15 | 7.16 | 7.27 | 7.11 | 7.26 | +1.4% | 57,407 | 41,408,824 |
| 2024-03-14 | 7.17 | 7.26 | 7.12 | 7.16 | -0.28% | 44,500 | 32,001,735 |
| 2024-03-13 | 7.19 | 7.19 | 7.1 | 7.18 | -0.28% | 45,279 | 32,364,913 |
| 2024-03-12 | 7.16 | 7.2 | 7.12 | 7.2 | +0.42% | 54,629 | 39,139,226 |
| 2024-03-11 | 7.09 | 7.18 | 7.06 | 7.17 | +1.27% | 56,154 | 40,037,992 |
| 2024-03-08 | 7.14 | 7.14 | 7.03 | 7.08 | -0.42% | 32,850 | 23,222,027 |
| 2024-03-07 | 7.13 | 7.19 | 7.09 | 7.11 | -0.42% | 48,798 | 34,847,980 |
| 2024-03-06 | 7.04 | 7.22 | 7.01 | 7.14 | +1.28% | 70,679 | 50,584,509 |
| 2024-03-05 | 7.14 | 7.14 | 7.02 | 7.05 | -1.26% | 37,793 | 26,699,996 |
| 2024-03-04 | 7.1 | 7.15 | 6.99 | 7.14 | +0.28% | 55,459 | 39,168,129 |
| 2024-03-01 | 7.2 | 7.23 | 7.07 | 7.12 | -0.7% | 73,861 | 52,717,277 |
| 2024-02-29 | 6.92 | 7.25 | 6.9 | 7.17 | +3.46% | 98,520 | 69,799,712 |
| 2024-02-28 | 7.11 | 7.23 | 6.92 | 6.93 | -2.53% | 80,111 | 56,821,297 |
| 2024-02-27 | 7.01 | 7.11 | 6.97 | 7.11 | +1.14% | 54,530 | 38,554,792 |
| 2024-02-26 | 7.05 | 7.1 | 7.01 | 7.03 | -0.57% | 56,568 | 39,909,183 |
| 2024-02-23 | 7.07 | 7.09 | 6.98 | 7.07 | +0.28% | 48,496 | 34,071,856 |
| 2024-02-22 | 7.03 | 7.1 | 6.97 | 7.05 | +0.43% | 42,004 | 29,569,320 |
| 2024-02-21 | 6.96 | 7.15 | 6.9 | 7.02 | +0.57% | 55,821 | 39,446,145 |
| 2024-02-20 | 7.07 | 7.07 | 6.89 | 6.98 | -0.85% | 43,349 | 30,149,899 |
| 2024-02-19 | 7.15 | 7.17 | 6.96 | 7.04 | +0.14% | 67,520 | 47,529,888 |
| 2024-02-08 | 6.91 | 7.14 | 6.81 | 7.03 | +2.63% | 82,536 | 57,910,704 |
| 2024-02-07 | 6.49 | 6.87 | 6.44 | 6.85 | +4.9% | 92,791 | 62,718,540 |
| 2024-02-06 | 6.15 | 6.62 | 6 | 6.53 | +4.48% | 74,013 | 46,721,732 |
| 2024-02-05 | 6.45 | 6.46 | 5.9 | 6.25 | -3.99% | 83,165 | 51,406,997 |
| 2024-02-02 | 6.72 | 6.79 | 6.31 | 6.51 | -2.84% | 66,112 | 43,523,380 |
| 2024-02-01 | 6.77 | 6.87 | 6.63 | 6.7 | -2.19% | 47,479 | 32,009,569 |
| 2024-01-31 | 7.04 | 7.13 | 6.82 | 6.85 | -3.11% | 61,437 | 42,705,718 |
| 2024-01-30 | 7.01 | 7.21 | 7.01 | 7.07 | -0.56% | 43,315 | 30,880,136 |
| 2024-01-29 | 7.32 | 7.33 | 7.11 | 7.11 | -2.6% | 49,025 | 35,245,716 |
| 2024-01-26 | 7.16 | 7.36 | 7.13 | 7.3 | +1.81% | 50,016 | 36,414,390 |
| 2024-01-25 | 7 | 7.18 | 6.98 | 7.17 | +2.43% | 48,684 | 34,645,318 |
| 2024-01-24 | 6.94 | 7.02 | 6.75 | 7 | +1.74% | 51,121 | 35,300,043 |
| 2024-01-23 | 6.87 | 6.93 | 6.72 | 6.88 | 0% | 41,518 | 28,369,947 |
| 2024-01-22 | 7.17 | 7.24 | 6.82 | 6.88 | -3.91% | 47,687 | 33,519,342 |
| 2024-01-19 | 7.21 | 7.23 | 7.13 | 7.16 | -0.83% | 24,606 | 17,671,617 |
| 2024-01-18 | 7.23 | 7.24 | 6.99 | 7.22 | -0.14% | 53,477 | 37,899,897 |
| 2024-01-17 | 7.34 | 7.39 | 7.21 | 7.23 | -2.03% | 33,600 | 24,548,392 |
| 2024-01-16 | 7.51 | 7.52 | 7.28 | 7.38 | -2.25% | 57,125 | 42,158,483 |
| 2024-01-15 | 7.5 | 7.67 | 7.48 | 7.55 | +0.4% | 36,169 | 27,326,883 |
| 2024-01-12 | 7.5 | 7.57 | 7.49 | 7.52 | +0.27% | 27,434 | 20,695,921 |
| 2024-01-11 | 7.45 | 7.52 | 7.42 | 7.5 | +0.4% | 32,205 | 24,084,626 |
| 2024-01-10 | 7.56 | 7.61 | 7.4 | 7.47 | -1.19% | 45,764 | 34,288,265 |
| 2024-01-09 | 7.48 | 7.63 | 7.47 | 7.56 | +1.07% | 31,224 | 23,584,783 |
| 2024-01-08 | 7.67 | 7.7 | 7.48 | 7.48 | -2.86% | 45,275 | 34,259,558 |
| 2024-01-05 | 7.79 | 7.85 | 7.68 | 7.7 | -1.66% | 44,100 | 34,201,396 |
| 2024-01-04 | 7.91 | 7.93 | 7.81 | 7.83 | -1.14% | 32,763 | 25,724,824 |
| 2024-01-03 | 7.9 | 7.95 | 7.87 | 7.92 | +0.13% | 31,687 | 25,036,775 |
| 2024-01-02 | 7.89 | 7.95 | 7.85 | 7.91 | +0.25% | 41,927 | 33,194,885 |
| 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：