股票概览
7.65
-1.42%
-0.11
7.75
开盘价
7.79
最高价
7.62
最低价
617,859
成交量
数据更新至: 2024-05-20
技术指标
7.63
MA5 (5日均线)
7.49
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 | 7.75 | 7.79 | 7.62 | 7.65 | -1.42% | 617,859 | 474,632,464 |
| 2024-05-17 | 7.68 | 7.77 | 7.57 | 7.76 | +1.31% | 561,149 | 430,154,251 |
| 2024-05-16 | 7.58 | 7.7 | 7.57 | 7.66 | +1.19% | 534,685 | 409,349,976 |
| 2024-05-15 | 7.5 | 7.61 | 7.48 | 7.57 | +0.8% | 323,649 | 244,602,657 |
| 2024-05-14 | 7.52 | 7.62 | 7.48 | 7.51 | 0% | 451,379 | 340,163,787 |
| 2024-05-13 | 7.43 | 7.52 | 7.39 | 7.51 | +1.35% | 396,824 | 295,813,164 |
| 2024-05-10 | 7.33 | 7.42 | 7.33 | 7.41 | +1.09% | 331,099 | 244,436,692 |
| 2024-05-09 | 7.31 | 7.37 | 7.29 | 7.33 | +0.41% | 287,252 | 210,546,827 |
| 2024-05-08 | 7.26 | 7.33 | 7.24 | 7.3 | +0.83% | 310,505 | 226,550,364 |
| 2024-05-07 | 7.28 | 7.29 | 7.21 | 7.24 | -0.55% | 336,463 | 243,622,020 |
| 2024-05-06 | 7.35 | 7.38 | 7.23 | 7.28 | -0.27% | 490,612 | 357,461,469 |
| 2024-04-30 | 7.2 | 7.32 | 7.2 | 7.3 | +1.39% | 431,881 | 314,355,236 |
| 2024-04-29 | 7.14 | 7.25 | 7.09 | 7.2 | +1.12% | 594,408 | 427,562,602 |
| 2024-04-26 | 7.12 | 7.22 | 7.02 | 7.12 | +0.56% | 769,769 | 548,430,746 |
| 2024-04-25 | 6.99 | 7.08 | 6.97 | 7.08 | +1.43% | 269,946 | 189,725,062 |
| 2024-04-24 | 6.95 | 7.02 | 6.92 | 6.98 | +0.14% | 257,275 | 179,266,114 |
| 2024-04-23 | 6.99 | 7.02 | 6.93 | 6.97 | -0.43% | 295,556 | 206,023,773 |
| 2024-04-22 | 7.06 | 7.11 | 6.93 | 7 | -0.57% | 338,817 | 237,207,077 |
| 2024-04-19 | 7.02 | 7.09 | 7.01 | 7.04 | +0.28% | 314,295 | 221,427,546 |
| 2024-04-18 | 6.96 | 7.09 | 6.94 | 7.02 | +0.86% | 568,774 | 399,792,374 |
| 2024-04-17 | 6.85 | 6.97 | 6.79 | 6.96 | +1.61% | 485,482 | 334,870,379 |
| 2024-04-16 | 6.88 | 6.92 | 6.82 | 6.85 | -0.29% | 425,850 | 292,649,267 |
| 2024-04-15 | 6.78 | 6.9 | 6.77 | 6.87 | +1.33% | 409,281 | 280,571,417 |
| 2024-04-12 | 6.83 | 6.86 | 6.78 | 6.78 | -0.73% | 273,466 | 186,328,612 |
| 2024-04-11 | 6.8 | 6.86 | 6.73 | 6.83 | +0.44% | 274,756 | 187,167,557 |
| 2024-04-10 | 6.78 | 6.84 | 6.75 | 6.8 | +0.29% | 311,665 | 212,056,945 |
| 2024-04-09 | 6.82 | 6.87 | 6.78 | 6.78 | -0.59% | 291,083 | 198,314,060 |
| 2024-04-08 | 6.79 | 6.85 | 6.74 | 6.82 | +0.44% | 330,664 | 225,296,826 |
| 2024-04-03 | 6.81 | 6.84 | 6.76 | 6.79 | -0.29% | 224,234 | 152,515,587 |
| 2024-04-02 | 6.79 | 6.89 | 6.78 | 6.81 | +0.44% | 330,678 | 225,976,086 |
| 2024-04-01 | 6.73 | 6.78 | 6.72 | 6.78 | +0.89% | 270,639 | 182,790,390 |
| 2024-03-29 | 6.71 | 6.74 | 6.69 | 6.72 | +0.15% | 221,969 | 149,239,197 |
| 2024-03-28 | 6.71 | 6.75 | 6.65 | 6.71 | -0.3% | 388,707 | 260,432,027 |
| 2024-03-27 | 6.72 | 6.77 | 6.7 | 6.73 | +0.15% | 391,561 | 264,166,555 |
| 2024-03-26 | 6.72 | 6.73 | 6.67 | 6.72 | +0.6% | 388,259 | 260,319,510 |
| 2024-03-25 | 6.63 | 6.72 | 6.62 | 6.68 | +0.6% | 332,528 | 222,223,751 |
| 2024-03-22 | 6.57 | 6.65 | 6.53 | 6.64 | +0.91% | 396,234 | 261,261,940 |
| 2024-03-21 | 6.56 | 6.62 | 6.54 | 6.58 | +0.46% | 231,648 | 152,403,335 |
| 2024-03-20 | 6.55 | 6.6 | 6.51 | 6.55 | -0.3% | 234,994 | 154,018,216 |
| 2024-03-19 | 6.56 | 6.6 | 6.54 | 6.57 | -0.15% | 199,710 | 131,286,802 |
| 2024-03-18 | 6.58 | 6.6 | 6.54 | 6.58 | -0.45% | 259,581 | 170,591,728 |
| 2024-03-15 | 6.51 | 6.62 | 6.5 | 6.61 | +1.85% | 499,866 | 328,896,285 |
| 2024-03-14 | 6.46 | 6.54 | 6.45 | 6.49 | +0.62% | 234,113 | 152,170,751 |
| 2024-03-13 | 6.48 | 6.51 | 6.42 | 6.45 | -0.62% | 206,639 | 133,686,922 |
| 2024-03-12 | 6.58 | 6.6 | 6.47 | 6.49 | -1.37% | 330,785 | 215,839,566 |
| 2024-03-11 | 6.62 | 6.65 | 6.55 | 6.58 | -0.6% | 246,409 | 162,124,400 |
| 2024-03-08 | 6.6 | 6.63 | 6.56 | 6.62 | +0.46% | 230,736 | 152,420,730 |
| 2024-03-07 | 6.55 | 6.63 | 6.54 | 6.59 | +0.46% | 242,735 | 159,996,789 |
| 2024-03-06 | 6.62 | 6.66 | 6.55 | 6.56 | -0.91% | 266,654 | 175,930,686 |
| 2024-03-05 | 6.51 | 6.62 | 6.49 | 6.62 | +1.53% | 358,398 | 235,537,536 |
| 2024-03-04 | 6.55 | 6.58 | 6.49 | 6.52 | -0.76% | 356,146 | 232,298,073 |
| 2024-03-01 | 6.52 | 6.6 | 6.5 | 6.57 | +0.61% | 325,795 | 213,573,564 |
| 2024-02-29 | 6.48 | 6.53 | 6.46 | 6.53 | +0.31% | 420,929 | 273,518,306 |
| 2024-02-28 | 6.51 | 6.55 | 6.45 | 6.51 | -0.15% | 394,840 | 257,055,602 |
| 2024-02-27 | 6.49 | 6.56 | 6.47 | 6.52 | +0.46% | 267,988 | 174,402,123 |
| 2024-02-26 | 6.65 | 6.66 | 6.48 | 6.49 | -2.41% | 445,427 | 292,222,592 |
| 2024-02-23 | 6.63 | 6.74 | 6.61 | 6.65 | +0.45% | 453,124 | 302,448,713 |
| 2024-02-22 | 6.61 | 6.65 | 6.57 | 6.62 | +0.15% | 312,741 | 206,590,148 |
| 2024-02-21 | 6.48 | 6.69 | 6.46 | 6.61 | +1.69% | 567,669 | 375,083,025 |
| 2024-02-20 | 6.46 | 6.51 | 6.44 | 6.5 | +0.62% | 334,668 | 217,068,911 |
| 2024-02-19 | 6.34 | 6.47 | 6.31 | 6.46 | +2.05% | 491,353 | 314,791,584 |
| 2024-02-08 | 6.4 | 6.4 | 6.25 | 6.33 | -1.09% | 651,672 | 411,381,268 |
| 2024-02-07 | 6.49 | 6.49 | 6.33 | 6.4 | -1.23% | 719,519 | 459,591,886 |
| 2024-02-06 | 6.38 | 6.48 | 6.36 | 6.48 | +1.57% | 784,706 | 505,855,984 |
| 2024-02-05 | 6.38 | 6.43 | 6.31 | 6.38 | +0.31% | 723,037 | 461,521,067 |
| 2024-02-02 | 6.38 | 6.44 | 6.23 | 6.36 | -0.16% | 575,244 | 366,359,293 |
| 2024-02-01 | 6.39 | 6.41 | 6.33 | 6.37 | -0.47% | 443,672 | 283,058,092 |
| 2024-01-31 | 6.34 | 6.45 | 6.32 | 6.4 | +0.79% | 422,763 | 269,957,845 |
| 2024-01-30 | 6.41 | 6.44 | 6.35 | 6.35 | -1.09% | 370,867 | 236,983,440 |
| 2024-01-29 | 6.43 | 6.48 | 6.41 | 6.42 | -0.16% | 443,619 | 285,902,466 |
| 2024-01-26 | 6.35 | 6.45 | 6.33 | 6.43 | +1.26% | 542,722 | 347,411,244 |
| 2024-01-25 | 6.3 | 6.36 | 6.28 | 6.35 | +0.79% | 385,037 | 243,599,193 |
| 2024-01-24 | 6.2 | 6.31 | 6.19 | 6.3 | +1.61% | 385,564 | 241,139,467 |
| 2024-01-23 | 6.16 | 6.23 | 6.11 | 6.2 | +0.81% | 330,754 | 203,840,754 |
| 2024-01-22 | 6.21 | 6.26 | 6.13 | 6.15 | -1.28% | 510,382 | 317,569,827 |
| 2024-01-19 | 6.23 | 6.28 | 6.18 | 6.23 | -0.32% | 391,039 | 243,683,222 |
| 2024-01-18 | 6.24 | 6.28 | 6.08 | 6.25 | -0.16% | 589,325 | 363,954,162 |
| 2024-01-17 | 6.26 | 6.34 | 6.24 | 6.26 | 0% | 546,857 | 344,375,776 |
| 2024-01-16 | 6.18 | 6.27 | 6.18 | 6.26 | +1.29% | 459,588 | 286,469,871 |
| 2024-01-15 | 6.14 | 6.19 | 6.13 | 6.18 | +0.65% | 236,419 | 145,863,260 |
| 2024-01-12 | 6.1 | 6.17 | 6.1 | 6.14 | +0.49% | 197,749 | 121,520,790 |
| 2024-01-11 | 6.1 | 6.15 | 6.07 | 6.11 | 0% | 245,654 | 150,218,050 |
| 2024-01-10 | 6.13 | 6.16 | 6.11 | 6.11 | -0.33% | 265,827 | 163,212,352 |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.13 | +0.99% | 342,847 | 209,063,358 |
| 2024-01-08 | 6.09 | 6.15 | 6.06 | 6.07 | -0.49% | 284,455 | 173,308,273 |
| 2024-01-05 | 6.07 | 6.16 | 6.05 | 6.1 | +0.66% | 453,288 | 277,315,247 |
| 2024-01-04 | 6.05 | 6.07 | 6.02 | 6.06 | +0.5% | 220,637 | 133,422,282 |
| 2024-01-03 | 6.01 | 6.05 | 6 | 6.03 | +0.5% | 209,171 | 126,217,460 |
| 2024-01-02 | 5.98 | 6.02 | 5.97 | 6 | +0.5% | 206,542 | 124,056,882 |
| 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：