股票概览
7.55
-2.45%
-0.19
7.67
开盘价
7.8
最高价
7.47
最低价
267,355
成交量
数据更新至: 2024-05-20
技术指标
7.63
MA5 (5日均线)
7.47
MA10 (10日均线)
7.18
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 | 7.67 | 7.8 | 7.47 | 7.55 | -2.45% | 267,355 | 203,145,331 |
| 2024-05-17 | 7.67 | 7.74 | 7.58 | 7.74 | +1.44% | 196,881 | 150,901,687 |
| 2024-05-16 | 7.56 | 7.69 | 7.54 | 7.63 | +0.53% | 205,388 | 156,747,095 |
| 2024-05-15 | 7.65 | 7.66 | 7.54 | 7.59 | -0.78% | 143,554 | 109,034,097 |
| 2024-05-14 | 7.55 | 7.69 | 7.5 | 7.65 | +1.32% | 220,392 | 167,819,055 |
| 2024-05-13 | 7.45 | 7.56 | 7.42 | 7.55 | +0.67% | 271,592 | 203,478,129 |
| 2024-05-10 | 7.28 | 7.58 | 7.25 | 7.5 | +2.88% | 435,038 | 324,622,914 |
| 2024-05-09 | 7.13 | 7.3 | 7.12 | 7.29 | +1.82% | 298,073 | 215,793,754 |
| 2024-05-08 | 7.03 | 7.21 | 6.99 | 7.16 | +1.85% | 463,217 | 331,291,394 |
| 2024-05-07 | 6.92 | 7.04 | 6.83 | 7.03 | +1.74% | 328,659 | 229,015,164 |
| 2024-05-06 | 6.84 | 6.94 | 6.74 | 6.91 | +2.22% | 272,705 | 186,870,745 |
| 2024-04-30 | 6.74 | 6.85 | 6.69 | 6.76 | +0.15% | 220,980 | 149,766,151 |
| 2024-04-29 | 6.57 | 6.77 | 6.51 | 6.75 | +2.12% | 475,961 | 318,160,865 |
| 2024-04-26 | 6.98 | 6.98 | 6.45 | 6.61 | -6.51% | 808,154 | 532,474,151 |
| 2024-04-25 | 6.96 | 7.1 | 6.95 | 7.07 | +1.29% | 197,758 | 139,005,829 |
| 2024-04-24 | 6.89 | 6.99 | 6.86 | 6.98 | +1.31% | 179,751 | 124,817,350 |
| 2024-04-23 | 6.91 | 6.99 | 6.83 | 6.89 | -0.14% | 185,445 | 128,274,191 |
| 2024-04-22 | 7 | 7.04 | 6.9 | 6.9 | -0.86% | 212,668 | 148,112,072 |
| 2024-04-19 | 7.04 | 7.07 | 6.94 | 6.96 | -1.14% | 224,639 | 156,948,685 |
| 2024-04-18 | 7.05 | 7.14 | 7.03 | 7.04 | -0.14% | 338,436 | 240,072,400 |
| 2024-04-17 | 6.89 | 7.05 | 6.87 | 7.05 | +2.17% | 282,269 | 196,611,060 |
| 2024-04-16 | 6.9 | 6.98 | 6.84 | 6.9 | -0.29% | 250,920 | 173,224,072 |
| 2024-04-15 | 6.88 | 7.01 | 6.82 | 6.92 | +1.02% | 258,459 | 179,399,107 |
| 2024-04-12 | 6.92 | 6.96 | 6.85 | 6.85 | -0.87% | 142,291 | 97,965,792 |
| 2024-04-11 | 6.87 | 6.95 | 6.83 | 6.91 | +0.14% | 142,132 | 98,290,157 |
| 2024-04-10 | 6.91 | 6.97 | 6.86 | 6.9 | -0.14% | 157,309 | 108,815,366 |
| 2024-04-09 | 6.85 | 6.94 | 6.83 | 6.91 | +0.73% | 196,754 | 135,713,193 |
| 2024-04-08 | 6.9 | 6.93 | 6.83 | 6.86 | -0.44% | 174,893 | 120,355,173 |
| 2024-04-03 | 6.93 | 6.97 | 6.84 | 6.89 | -0.72% | 204,637 | 141,311,087 |
| 2024-04-02 | 6.92 | 6.97 | 6.88 | 6.94 | +0.14% | 265,770 | 183,920,320 |
| 2024-04-01 | 6.79 | 6.93 | 6.79 | 6.93 | +2.36% | 329,612 | 226,406,583 |
| 2024-03-29 | 6.6 | 6.78 | 6.57 | 6.77 | +2.42% | 367,495 | 247,117,780 |
| 2024-03-28 | 6.7 | 6.71 | 6.56 | 6.61 | -1.05% | 313,776 | 207,371,936 |
| 2024-03-27 | 6.73 | 6.75 | 6.67 | 6.68 | -0.45% | 332,826 | 223,239,794 |
| 2024-03-26 | 6.6 | 6.72 | 6.59 | 6.71 | +1.67% | 304,026 | 202,865,109 |
| 2024-03-25 | 6.63 | 6.71 | 6.58 | 6.6 | -0.75% | 242,745 | 161,370,347 |
| 2024-03-22 | 6.62 | 6.67 | 6.53 | 6.65 | +0.15% | 304,097 | 200,831,269 |
| 2024-03-21 | 6.42 | 6.65 | 6.42 | 6.64 | +3.27% | 568,214 | 373,367,695 |
| 2024-03-20 | 6.33 | 6.44 | 6.3 | 6.43 | +1.42% | 252,187 | 161,127,832 |
| 2024-03-19 | 6.33 | 6.37 | 6.32 | 6.34 | -0.31% | 133,341 | 84,580,003 |
| 2024-03-18 | 6.31 | 6.36 | 6.3 | 6.36 | 0% | 141,334 | 89,511,220 |
| 2024-03-15 | 6.32 | 6.37 | 6.26 | 6.36 | +0.63% | 209,410 | 132,342,134 |
| 2024-03-14 | 6.25 | 6.34 | 6.23 | 6.32 | +1.12% | 190,881 | 120,336,441 |
| 2024-03-13 | 6.34 | 6.35 | 6.23 | 6.25 | -1.42% | 266,665 | 167,824,111 |
| 2024-03-12 | 6.36 | 6.38 | 6.31 | 6.34 | -0.47% | 200,362 | 127,176,436 |
| 2024-03-11 | 6.42 | 6.45 | 6.3 | 6.37 | -1.24% | 260,691 | 165,452,558 |
| 2024-03-08 | 6.42 | 6.47 | 6.41 | 6.45 | +0.31% | 218,952 | 141,063,422 |
| 2024-03-07 | 6.38 | 6.47 | 6.33 | 6.43 | +1.1% | 240,170 | 154,324,771 |
| 2024-03-06 | 6.41 | 6.44 | 6.35 | 6.36 | -0.78% | 195,894 | 125,254,494 |
| 2024-03-05 | 6.32 | 6.42 | 6.3 | 6.41 | +1.1% | 239,421 | 152,626,333 |
| 2024-03-04 | 6.36 | 6.36 | 6.29 | 6.34 | -0.78% | 189,307 | 119,674,753 |
| 2024-03-01 | 6.43 | 6.44 | 6.34 | 6.39 | -0.93% | 240,715 | 153,388,858 |
| 2024-02-29 | 6.28 | 6.46 | 6.26 | 6.45 | +2.54% | 328,063 | 209,382,297 |
| 2024-02-28 | 6.34 | 6.4 | 6.26 | 6.29 | -1.1% | 286,121 | 181,117,733 |
| 2024-02-27 | 6.35 | 6.43 | 6.32 | 6.36 | -0.31% | 246,465 | 156,819,926 |
| 2024-02-26 | 6.48 | 6.5 | 6.35 | 6.38 | -2% | 259,893 | 166,971,856 |
| 2024-02-23 | 6.5 | 6.6 | 6.48 | 6.51 | +0.31% | 236,467 | 154,695,898 |
| 2024-02-22 | 6.42 | 6.5 | 6.41 | 6.49 | +0.62% | 262,964 | 169,804,614 |
| 2024-02-21 | 6.35 | 6.61 | 6.32 | 6.45 | +1.42% | 469,088 | 304,103,651 |
| 2024-02-20 | 6.37 | 6.39 | 6.29 | 6.36 | -0.31% | 313,940 | 199,363,136 |
| 2024-02-19 | 6.11 | 6.38 | 6.08 | 6.38 | +4.59% | 622,096 | 388,403,963 |
| 2024-02-08 | 6.04 | 6.11 | 5.93 | 6.1 | +0.66% | 653,387 | 391,954,631 |
| 2024-02-07 | 6.25 | 6.26 | 5.95 | 6.06 | -2.88% | 909,965 | 547,852,068 |
| 2024-02-06 | 6.15 | 6.28 | 6.09 | 6.24 | +1.79% | 421,123 | 260,832,325 |
| 2024-02-05 | 6.17 | 6.27 | 6.06 | 6.13 | -1.13% | 427,823 | 264,088,373 |
| 2024-02-02 | 6.28 | 6.32 | 6.07 | 6.2 | -1.43% | 358,071 | 222,616,354 |
| 2024-02-01 | 6.3 | 6.4 | 6.23 | 6.29 | -0.47% | 259,933 | 163,964,488 |
| 2024-01-31 | 6.33 | 6.4 | 6.27 | 6.32 | -0.94% | 256,891 | 162,867,512 |
| 2024-01-30 | 6.47 | 6.5 | 6.36 | 6.38 | -1.85% | 366,506 | 236,188,233 |
| 2024-01-29 | 6.42 | 6.63 | 6.39 | 6.5 | +1.72% | 547,059 | 357,324,240 |
| 2024-01-26 | 6.3 | 6.49 | 6.28 | 6.39 | +1.11% | 434,360 | 277,357,994 |
| 2024-01-25 | 6.26 | 6.38 | 6.24 | 6.32 | +0.96% | 344,795 | 218,158,159 |
| 2024-01-24 | 6.26 | 6.28 | 6.17 | 6.26 | +0.81% | 296,227 | 184,717,471 |
| 2024-01-23 | 6.16 | 6.25 | 6.13 | 6.21 | +1.14% | 371,170 | 229,787,962 |
| 2024-01-22 | 6.3 | 6.33 | 6.1 | 6.14 | -2.54% | 370,531 | 230,938,209 |
| 2024-01-19 | 6.34 | 6.35 | 6.22 | 6.3 | -0.32% | 365,523 | 229,924,142 |
| 2024-01-18 | 6.31 | 6.36 | 6.16 | 6.32 | -1.25% | 700,435 | 438,116,744 |
| 2024-01-17 | 6.65 | 6.66 | 6.39 | 6.4 | -3.76% | 817,231 | 531,571,571 |
| 2024-01-16 | 6.4 | 6.7 | 6.38 | 6.65 | +3.91% | 955,667 | 630,684,515 |
| 2024-01-15 | 6.3 | 6.4 | 6.28 | 6.4 | +1.43% | 438,242 | 279,035,531 |
| 2024-01-12 | 6.2 | 6.35 | 6.18 | 6.31 | +1.61% | 571,101 | 359,249,863 |
| 2024-01-11 | 6.05 | 6.22 | 6.01 | 6.21 | +2.48% | 662,540 | 407,609,345 |
| 2024-01-10 | 6.05 | 6.07 | 6.01 | 6.06 | +0.33% | 239,608 | 144,954,593 |
| 2024-01-09 | 5.97 | 6.05 | 5.94 | 6.04 | +0.83% | 264,778 | 159,208,634 |
| 2024-01-08 | 5.96 | 6.01 | 5.93 | 5.99 | +0.34% | 294,874 | 176,398,447 |
| 2024-01-05 | 5.87 | 5.98 | 5.84 | 5.97 | +1.7% | 426,527 | 253,798,081 |
| 2024-01-04 | 5.82 | 5.89 | 5.8 | 5.87 | +0.69% | 227,122 | 132,965,343 |
| 2024-01-03 | 5.77 | 5.83 | 5.76 | 5.83 | +1.04% | 157,444 | 91,386,502 |
| 2024-01-02 | 5.74 | 5.79 | 5.72 | 5.77 | +0.52% | 144,230 | 83,266,763 |
| 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：