股票概览
7.54
+2.45%
+0.18
7.36
开盘价
7.55
最高价
7.33
最低价
1,372,181
成交量
数据更新至: 2024-05-20
技术指标
7.32
MA5 (5日均线)
7.31
MA10 (10日均线)
7.32
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 | 7.36 | 7.55 | 7.33 | 7.54 | +2.45% | 1,372,181 | 1,027,168,766 |
| 2024-05-17 | 7.2 | 7.36 | 7.18 | 7.36 | +2.36% | 900,896 | 656,059,084 |
| 2024-05-16 | 7.25 | 7.27 | 7.18 | 7.19 | -0.69% | 454,232 | 327,315,830 |
| 2024-05-15 | 7.25 | 7.27 | 7.2 | 7.24 | -0.41% | 498,351 | 360,272,398 |
| 2024-05-14 | 7.3 | 7.31 | 7.19 | 7.27 | -0.27% | 554,246 | 401,469,223 |
| 2024-05-13 | 7.3 | 7.32 | 7.25 | 7.29 | -0.55% | 425,440 | 309,761,214 |
| 2024-05-10 | 7.33 | 7.35 | 7.24 | 7.33 | 0% | 491,292 | 358,365,949 |
| 2024-05-09 | 7.27 | 7.38 | 7.26 | 7.33 | +0.96% | 784,910 | 574,691,005 |
| 2024-05-08 | 7.26 | 7.31 | 7.22 | 7.26 | -0.41% | 321,229 | 233,480,225 |
| 2024-05-07 | 7.37 | 7.39 | 7.26 | 7.29 | -1.35% | 653,873 | 477,802,886 |
| 2024-05-06 | 7.43 | 7.5 | 7.36 | 7.39 | +0.14% | 715,538 | 530,035,567 |
| 2024-04-30 | 7.37 | 7.4 | 7.31 | 7.38 | -0.4% | 711,664 | 523,661,362 |
| 2024-04-29 | 7.35 | 7.42 | 7.18 | 7.41 | -2.63% | 1,793,542 | 1,307,704,186 |
| 2024-04-26 | 7.41 | 7.61 | 7.36 | 7.61 | +2.56% | 1,174,963 | 879,551,803 |
| 2024-04-25 | 7.25 | 7.48 | 7.22 | 7.42 | +2.06% | 938,299 | 692,351,052 |
| 2024-04-24 | 7.23 | 7.31 | 7.21 | 7.27 | +0.14% | 367,179 | 266,360,483 |
| 2024-04-23 | 7.19 | 7.29 | 7.16 | 7.26 | +0.55% | 646,960 | 467,397,024 |
| 2024-04-22 | 7.09 | 7.24 | 7.08 | 7.22 | +1.83% | 684,086 | 490,448,384 |
| 2024-04-19 | 7.26 | 7.27 | 7.02 | 7.09 | -3.01% | 1,065,541 | 758,000,688 |
| 2024-04-18 | 7.2 | 7.33 | 7.18 | 7.31 | +1.81% | 751,325 | 546,966,102 |
| 2024-04-17 | 7.08 | 7.19 | 7.06 | 7.18 | +1.41% | 510,192 | 363,905,294 |
| 2024-04-16 | 7.2 | 7.2 | 7.05 | 7.08 | -1.67% | 573,224 | 407,370,066 |
| 2024-04-15 | 7.11 | 7.27 | 7.03 | 7.2 | +1.55% | 657,565 | 470,883,067 |
| 2024-04-12 | 7.28 | 7.3 | 7.06 | 7.09 | -2.88% | 969,133 | 693,795,758 |
| 2024-04-11 | 7.41 | 7.42 | 7.24 | 7.3 | -2.28% | 602,036 | 441,222,669 |
| 2024-04-10 | 7.38 | 7.49 | 7.33 | 7.47 | +1.08% | 526,075 | 391,076,260 |
| 2024-04-09 | 7.31 | 7.41 | 7.3 | 7.39 | +0.96% | 384,956 | 283,116,859 |
| 2024-04-08 | 7.35 | 7.41 | 7.3 | 7.32 | -0.81% | 381,890 | 280,860,850 |
| 2024-04-03 | 7.49 | 7.5 | 7.32 | 7.38 | -1.6% | 716,280 | 528,929,450 |
| 2024-04-02 | 7.49 | 7.58 | 7.44 | 7.5 | -0.13% | 503,253 | 376,839,410 |
| 2024-04-01 | 7.32 | 7.52 | 7.3 | 7.51 | +2.88% | 684,350 | 509,534,140 |
| 2024-03-29 | 7.3 | 7.3 | 7.18 | 7.3 | 0% | 546,366 | 395,333,941 |
| 2024-03-28 | 7.19 | 7.3 | 7.18 | 7.3 | +1.39% | 508,766 | 369,048,804 |
| 2024-03-27 | 7.18 | 7.29 | 7.13 | 7.2 | -0.14% | 549,341 | 395,527,136 |
| 2024-03-26 | 7.25 | 7.29 | 7.13 | 7.21 | -0.55% | 523,738 | 376,723,018 |
| 2024-03-25 | 7.32 | 7.36 | 7.25 | 7.25 | -1.49% | 416,560 | 303,719,873 |
| 2024-03-22 | 7.47 | 7.52 | 7.33 | 7.36 | -1.87% | 439,454 | 325,423,016 |
| 2024-03-21 | 7.57 | 7.63 | 7.47 | 7.5 | -0.66% | 345,745 | 259,917,651 |
| 2024-03-20 | 7.44 | 7.55 | 7.42 | 7.55 | +1.48% | 418,501 | 313,495,049 |
| 2024-03-19 | 7.54 | 7.55 | 7.42 | 7.44 | -1.85% | 380,222 | 284,044,312 |
| 2024-03-18 | 7.6 | 7.7 | 7.47 | 7.58 | +0.13% | 635,090 | 480,648,176 |
| 2024-03-15 | 7.48 | 7.6 | 7.48 | 7.57 | +1.34% | 604,240 | 456,450,868 |
| 2024-03-14 | 7.42 | 7.64 | 7.4 | 7.47 | +0.4% | 812,977 | 612,330,818 |
| 2024-03-13 | 7.49 | 7.52 | 7.37 | 7.44 | -0.93% | 473,006 | 351,786,167 |
| 2024-03-12 | 7.31 | 7.54 | 7.27 | 7.51 | +3.02% | 852,278 | 631,719,894 |
| 2024-03-11 | 7.12 | 7.29 | 7.11 | 7.29 | +2.1% | 598,018 | 432,834,927 |
| 2024-03-08 | 7.14 | 7.18 | 7.07 | 7.14 | -0.28% | 373,172 | 265,576,787 |
| 2024-03-07 | 7.19 | 7.22 | 7.11 | 7.16 | -0.42% | 436,321 | 312,930,537 |
| 2024-03-06 | 7.23 | 7.27 | 7.17 | 7.19 | -0.55% | 432,014 | 311,290,441 |
| 2024-03-05 | 7.21 | 7.28 | 7.18 | 7.23 | -0.14% | 624,590 | 451,048,983 |
| 2024-03-04 | 7.27 | 7.31 | 7.2 | 7.24 | -0.82% | 586,002 | 424,495,775 |
| 2024-03-01 | 7.44 | 7.47 | 7.22 | 7.3 | -2.41% | 1,009,831 | 736,545,365 |
| 2024-02-29 | 7.4 | 7.48 | 7.38 | 7.48 | +0.54% | 685,869 | 509,678,503 |
| 2024-02-28 | 7.57 | 7.61 | 7.44 | 7.44 | -1.98% | 578,229 | 434,848,173 |
| 2024-02-27 | 7.45 | 7.61 | 7.43 | 7.59 | +1.74% | 566,142 | 428,363,325 |
| 2024-02-26 | 7.52 | 7.58 | 7.43 | 7.46 | -1.19% | 470,914 | 353,305,347 |
| 2024-02-23 | 7.65 | 7.69 | 7.52 | 7.55 | -1.31% | 555,435 | 420,018,871 |
| 2024-02-22 | 7.53 | 7.68 | 7.51 | 7.65 | +1.06% | 526,425 | 400,868,410 |
| 2024-02-21 | 7.44 | 7.73 | 7.4 | 7.57 | +1.34% | 763,588 | 578,531,161 |
| 2024-02-20 | 7.36 | 7.48 | 7.29 | 7.47 | +1.08% | 631,398 | 468,143,219 |
| 2024-02-19 | 7.45 | 7.5 | 7.3 | 7.39 | +0.27% | 768,911 | 569,324,951 |
| 2024-02-08 | 7.22 | 7.42 | 7.22 | 7.37 | +1.94% | 783,196 | 573,308,432 |
| 2024-02-07 | 7.16 | 7.26 | 7.09 | 7.23 | +0.84% | 713,466 | 513,126,159 |
| 2024-02-06 | 6.91 | 7.18 | 6.81 | 7.17 | +3.17% | 789,210 | 553,157,367 |
| 2024-02-05 | 7.05 | 7.06 | 6.81 | 6.95 | -1.97% | 742,360 | 515,195,402 |
| 2024-02-02 | 7.08 | 7.21 | 6.91 | 7.09 | +0.14% | 671,585 | 474,763,958 |
| 2024-02-01 | 7.1 | 7.18 | 7.01 | 7.08 | -0.42% | 553,577 | 392,023,666 |
| 2024-01-31 | 7.28 | 7.32 | 7.1 | 7.11 | -3.27% | 623,329 | 447,454,181 |
| 2024-01-30 | 7.49 | 7.56 | 7.33 | 7.35 | -2.52% | 600,449 | 445,983,793 |
| 2024-01-29 | 7.56 | 7.77 | 7.49 | 7.54 | -0.66% | 1,084,347 | 828,905,666 |
| 2024-01-26 | 7.45 | 7.67 | 7.36 | 7.59 | +2.29% | 1,128,306 | 852,234,086 |
| 2024-01-25 | 7.21 | 7.44 | 7.18 | 7.42 | +3.06% | 787,659 | 577,294,530 |
| 2024-01-24 | 7.04 | 7.2 | 7 | 7.2 | +2.27% | 517,625 | 368,513,338 |
| 2024-01-23 | 6.95 | 7.09 | 6.88 | 7.04 | +0.86% | 381,224 | 266,682,518 |
| 2024-01-22 | 7.23 | 7.23 | 6.92 | 6.98 | -4.12% | 674,470 | 475,901,579 |
| 2024-01-19 | 7.28 | 7.32 | 7.15 | 7.28 | -0.41% | 426,270 | 308,489,008 |
| 2024-01-18 | 7.25 | 7.35 | 7.07 | 7.31 | +0.41% | 603,163 | 434,036,482 |
| 2024-01-17 | 7.46 | 7.46 | 7.27 | 7.28 | -2.41% | 420,499 | 309,549,898 |
| 2024-01-16 | 7.33 | 7.55 | 7.32 | 7.46 | +1.5% | 595,134 | 442,825,717 |
| 2024-01-15 | 7.16 | 7.37 | 7.13 | 7.35 | +2.23% | 515,885 | 377,092,657 |
| 2024-01-12 | 7.07 | 7.32 | 7.06 | 7.19 | +1.27% | 743,027 | 536,768,251 |
| 2024-01-11 | 7 | 7.11 | 7 | 7.1 | +1% | 337,402 | 238,791,033 |
| 2024-01-10 | 7.03 | 7.13 | 6.97 | 7.03 | -0.71% | 358,338 | 252,515,637 |
| 2024-01-09 | 6.9 | 7.1 | 6.86 | 7.08 | +2.76% | 561,674 | 394,660,386 |
| 2024-01-08 | 7.01 | 7.01 | 6.81 | 6.89 | -1.85% | 551,310 | 380,011,043 |
| 2024-01-05 | 7.08 | 7.13 | 6.99 | 7.02 | -1.13% | 564,917 | 397,920,458 |
| 2024-01-04 | 7.31 | 7.31 | 7.05 | 7.1 | -3.14% | 720,593 | 513,284,245 |
| 2024-01-03 | 7.34 | 7.44 | 7.28 | 7.33 | -0.54% | 334,453 | 245,645,348 |
| 2024-01-02 | 7.31 | 7.46 | 7.27 | 7.37 | +0.41% | 417,807 | 307,834,328 |
| 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：