股票概览
7.61
+2.01%
+0.15
7.45
开盘价
7.65
最高价
7.44
最低价
133,527
成交量
数据更新至: 2024-05-20
技术指标
7.57
MA5 (5日均线)
7.62
MA10 (10日均线)
7.64
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 | 7.45 | 7.65 | 7.44 | 7.61 | +2.01% | 133,527 | 101,189,241 |
| 2024-05-17 | 7.35 | 7.46 | 7.32 | 7.46 | +1.36% | 123,468 | 91,584,853 |
| 2024-05-16 | 7.62 | 7.65 | 7.34 | 7.36 | -3.41% | 184,988 | 137,835,546 |
| 2024-05-15 | 7.8 | 7.87 | 7.62 | 7.62 | -2.43% | 98,434 | 75,923,316 |
| 2024-05-14 | 7.83 | 7.92 | 7.74 | 7.81 | -0.64% | 183,729 | 143,513,346 |
| 2024-05-13 | 7.86 | 7.93 | 7.66 | 7.86 | +1.55% | 286,291 | 222,920,974 |
| 2024-05-10 | 7.73 | 7.79 | 7.6 | 7.74 | +0.13% | 172,695 | 132,916,611 |
| 2024-05-09 | 7.51 | 7.74 | 7.5 | 7.73 | +2.93% | 141,566 | 108,595,138 |
| 2024-05-08 | 7.48 | 7.59 | 7.46 | 7.51 | +0.54% | 109,365 | 82,429,731 |
| 2024-05-07 | 7.66 | 7.68 | 7.44 | 7.47 | -2.73% | 181,582 | 136,214,303 |
| 2024-05-06 | 7.59 | 7.78 | 7.43 | 7.68 | +2.4% | 239,711 | 183,160,687 |
| 2024-04-30 | 7.48 | 7.62 | 7.45 | 7.5 | +0.4% | 98,220 | 74,046,311 |
| 2024-04-29 | 7.6 | 7.6 | 7.39 | 7.47 | -1.32% | 142,193 | 106,081,438 |
| 2024-04-26 | 7.64 | 7.7 | 7.45 | 7.57 | -1.05% | 141,846 | 107,032,474 |
| 2024-04-25 | 7.65 | 7.75 | 7.61 | 7.65 | -0.13% | 79,785 | 61,193,719 |
| 2024-04-24 | 7.62 | 7.68 | 7.55 | 7.66 | +0.52% | 88,876 | 67,678,036 |
| 2024-04-23 | 7.84 | 7.9 | 7.54 | 7.62 | -2.93% | 189,285 | 144,489,086 |
| 2024-04-22 | 7.74 | 7.94 | 7.72 | 7.85 | +0.38% | 162,305 | 127,178,830 |
| 2024-04-19 | 7.66 | 7.88 | 7.65 | 7.82 | +1.43% | 162,298 | 126,614,184 |
| 2024-04-18 | 7.66 | 7.77 | 7.63 | 7.71 | +0.39% | 162,868 | 125,575,390 |
| 2024-04-17 | 7.74 | 7.8 | 7.59 | 7.68 | -0.13% | 174,323 | 133,941,663 |
| 2024-04-16 | 7.81 | 7.87 | 7.68 | 7.69 | -1.54% | 153,574 | 119,509,924 |
| 2024-04-15 | 7.84 | 7.87 | 7.66 | 7.81 | 0% | 165,158 | 128,633,718 |
| 2024-04-12 | 7.78 | 8.04 | 7.76 | 7.81 | -0.13% | 197,044 | 155,264,542 |
| 2024-04-11 | 7.7 | 7.94 | 7.7 | 7.82 | +1.16% | 202,954 | 159,297,739 |
| 2024-04-10 | 7.55 | 7.79 | 7.54 | 7.73 | +1.31% | 160,005 | 123,760,069 |
| 2024-04-09 | 7.7 | 7.77 | 7.59 | 7.63 | -0.65% | 118,801 | 91,051,194 |
| 2024-04-08 | 7.51 | 7.79 | 7.49 | 7.68 | +2.4% | 183,051 | 140,564,235 |
| 2024-04-03 | 7.47 | 7.62 | 7.46 | 7.5 | +0.4% | 105,152 | 79,127,662 |
| 2024-04-02 | 7.44 | 7.5 | 7.35 | 7.47 | +0.95% | 126,481 | 94,048,157 |
| 2024-04-01 | 7.49 | 7.53 | 7.36 | 7.4 | -0.94% | 106,446 | 79,019,468 |
| 2024-03-29 | 7.28 | 7.48 | 7.24 | 7.47 | +2.33% | 98,046 | 72,534,107 |
| 2024-03-28 | 7.23 | 7.36 | 7.19 | 7.3 | +0.69% | 78,880 | 57,621,999 |
| 2024-03-27 | 7.29 | 7.35 | 7.23 | 7.25 | -0.28% | 93,716 | 68,378,743 |
| 2024-03-26 | 7.24 | 7.29 | 7.15 | 7.27 | +0.55% | 84,468 | 60,936,903 |
| 2024-03-25 | 7.21 | 7.35 | 7.18 | 7.23 | -0.55% | 108,915 | 79,012,070 |
| 2024-03-22 | 7.29 | 7.45 | 7.21 | 7.27 | -0.14% | 112,581 | 82,415,899 |
| 2024-03-21 | 7.29 | 7.32 | 7.17 | 7.28 | +0.41% | 137,252 | 99,668,665 |
| 2024-03-20 | 7.29 | 7.33 | 7.22 | 7.25 | -0.41% | 101,047 | 73,418,496 |
| 2024-03-19 | 7.4 | 7.45 | 7.26 | 7.28 | -2.15% | 232,144 | 170,474,064 |
| 2024-03-18 | 7.22 | 7.54 | 7.21 | 7.44 | +6.9% | 445,642 | 328,125,233 |
| 2024-03-15 | 6.82 | 6.98 | 6.81 | 6.96 | +2.05% | 116,985 | 80,817,321 |
| 2024-03-14 | 6.81 | 6.86 | 6.77 | 6.82 | +0.44% | 96,021 | 65,534,562 |
| 2024-03-13 | 6.8 | 6.81 | 6.73 | 6.79 | -0.29% | 68,009 | 46,013,911 |
| 2024-03-12 | 6.91 | 6.92 | 6.78 | 6.81 | -1.59% | 112,814 | 77,130,130 |
| 2024-03-11 | 6.86 | 6.95 | 6.78 | 6.92 | +0.87% | 100,549 | 68,975,018 |
| 2024-03-08 | 6.7 | 6.88 | 6.69 | 6.86 | +2.54% | 98,798 | 67,087,909 |
| 2024-03-07 | 6.86 | 6.86 | 6.68 | 6.69 | -2.05% | 97,388 | 65,705,975 |
| 2024-03-06 | 6.63 | 6.94 | 6.62 | 6.83 | +2.86% | 161,215 | 109,641,453 |
| 2024-03-05 | 6.66 | 6.69 | 6.61 | 6.64 | -0.75% | 86,819 | 57,655,156 |
| 2024-03-04 | 6.66 | 6.73 | 6.59 | 6.69 | -0.3% | 126,444 | 83,989,124 |
| 2024-03-01 | 6.81 | 6.89 | 6.67 | 6.71 | -1.32% | 194,119 | 131,261,384 |
| 2024-02-29 | 6.45 | 6.8 | 6.44 | 6.8 | +4.94% | 227,668 | 151,279,782 |
| 2024-02-28 | 6.5 | 6.58 | 6.47 | 6.48 | -0.31% | 138,266 | 90,237,347 |
| 2024-02-27 | 6.45 | 6.51 | 6.43 | 6.5 | +0.62% | 80,317 | 52,012,246 |
| 2024-02-26 | 6.51 | 6.57 | 6.45 | 6.46 | -1.22% | 109,106 | 70,844,097 |
| 2024-02-23 | 6.55 | 6.57 | 6.49 | 6.54 | 0% | 93,339 | 60,967,756 |
| 2024-02-22 | 6.49 | 6.58 | 6.47 | 6.54 | +0.46% | 83,744 | 54,676,233 |
| 2024-02-21 | 6.45 | 6.66 | 6.41 | 6.51 | +0.15% | 130,220 | 85,455,956 |
| 2024-02-20 | 6.48 | 6.51 | 6.42 | 6.5 | +0.31% | 105,661 | 68,321,006 |
| 2024-02-19 | 6.63 | 6.66 | 6.42 | 6.48 | -1.52% | 170,959 | 110,847,770 |
| 2024-02-08 | 6.58 | 6.68 | 6.47 | 6.58 | -0.15% | 219,915 | 144,825,745 |
| 2024-02-07 | 6.41 | 6.64 | 6.32 | 6.59 | +3.45% | 218,244 | 142,460,666 |
| 2024-02-06 | 5.96 | 6.39 | 5.92 | 6.37 | +5.12% | 179,579 | 110,970,536 |
| 2024-02-05 | 6.18 | 6.26 | 5.84 | 6.06 | -2.26% | 187,370 | 113,398,218 |
| 2024-02-02 | 6.31 | 6.44 | 6.03 | 6.2 | -1.12% | 128,781 | 80,326,176 |
| 2024-02-01 | 6.31 | 6.39 | 6.23 | 6.27 | -1.42% | 93,608 | 59,031,513 |
| 2024-01-31 | 6.42 | 6.51 | 6.32 | 6.36 | -1.4% | 91,464 | 58,720,262 |
| 2024-01-30 | 6.55 | 6.63 | 6.44 | 6.45 | -1.83% | 83,561 | 54,723,396 |
| 2024-01-29 | 6.6 | 6.67 | 6.53 | 6.57 | -0.61% | 101,473 | 66,885,530 |
| 2024-01-26 | 6.52 | 6.64 | 6.47 | 6.61 | +1.54% | 109,393 | 72,109,891 |
| 2024-01-25 | 6.29 | 6.52 | 6.28 | 6.51 | +3.83% | 119,598 | 76,716,415 |
| 2024-01-24 | 6.2 | 6.29 | 6.07 | 6.27 | +1.46% | 114,422 | 70,735,700 |
| 2024-01-23 | 6.11 | 6.2 | 6.03 | 6.18 | +1.15% | 98,174 | 60,162,163 |
| 2024-01-22 | 6.45 | 6.46 | 6.07 | 6.11 | -4.83% | 133,951 | 83,668,615 |
| 2024-01-19 | 6.4 | 6.49 | 6.33 | 6.42 | 0% | 101,414 | 65,220,267 |
| 2024-01-18 | 6.6 | 6.62 | 6.24 | 6.42 | -3.02% | 247,189 | 157,338,705 |
| 2024-01-17 | 6.75 | 6.75 | 6.61 | 6.62 | -1.93% | 87,689 | 58,720,589 |
| 2024-01-16 | 6.79 | 6.82 | 6.65 | 6.75 | -0.88% | 124,803 | 84,035,538 |
| 2024-01-15 | 6.84 | 6.89 | 6.8 | 6.81 | -0.73% | 101,416 | 69,271,877 |
| 2024-01-12 | 6.85 | 6.98 | 6.84 | 6.86 | +0.15% | 118,028 | 81,495,143 |
| 2024-01-11 | 6.86 | 6.91 | 6.83 | 6.85 | -0.15% | 87,228 | 59,905,625 |
| 2024-01-10 | 6.94 | 6.94 | 6.84 | 6.86 | -1.01% | 63,515 | 43,682,673 |
| 2024-01-09 | 6.87 | 6.95 | 6.81 | 6.93 | +0.87% | 90,115 | 62,210,786 |
| 2024-01-08 | 6.97 | 7.01 | 6.86 | 6.87 | -1.29% | 101,588 | 70,259,495 |
| 2024-01-05 | 7.03 | 7.07 | 6.92 | 6.96 | -1% | 92,644 | 64,827,601 |
| 2024-01-04 | 7.08 | 7.14 | 6.98 | 7.03 | -0.42% | 95,767 | 67,507,845 |
| 2024-01-03 | 6.98 | 7.06 | 6.96 | 7.06 | +1% | 97,369 | 68,377,917 |
| 2024-01-02 | 6.86 | 7.03 | 6.85 | 6.99 | +1.45% | 200,851 | 139,764,806 |
| 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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832