股票概览
7.55
+4.14%
+0.3
7.35
开盘价
7.61
最高价
7.29
最低价
198,161
成交量
数据更新至: 2024-05-20
技术指标
7.30
MA5 (5日均线)
7.31
MA10 (10日均线)
7.31
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 | 7.35 | 7.61 | 7.29 | 7.55 | +4.14% | 198,161 | 148,363,367 |
| 2024-05-17 | 7.21 | 7.27 | 7.11 | 7.25 | +0.97% | 83,519 | 60,061,511 |
| 2024-05-16 | 7.32 | 7.37 | 7.16 | 7.18 | -0.55% | 87,159 | 63,183,123 |
| 2024-05-15 | 7.3 | 7.37 | 7.22 | 7.22 | -1.1% | 75,181 | 54,801,245 |
| 2024-05-14 | 7.3 | 7.41 | 7.28 | 7.3 | +0.27% | 71,581 | 52,445,932 |
| 2024-05-13 | 7.32 | 7.35 | 7.21 | 7.28 | -1.36% | 80,149 | 58,410,218 |
| 2024-05-10 | 7.43 | 7.47 | 7.29 | 7.38 | -0.14% | 96,575 | 71,064,701 |
| 2024-05-09 | 7.2 | 7.44 | 7.2 | 7.39 | +2.64% | 126,584 | 93,285,996 |
| 2024-05-08 | 7.38 | 7.38 | 7.19 | 7.2 | -2.04% | 104,802 | 76,020,191 |
| 2024-05-07 | 7.35 | 7.46 | 7.32 | 7.35 | -0.27% | 118,331 | 87,262,751 |
| 2024-05-06 | 7.27 | 7.44 | 7.17 | 7.37 | +2.08% | 145,366 | 106,681,439 |
| 2024-04-30 | 7.32 | 7.39 | 7.2 | 7.22 | -1.1% | 136,377 | 99,276,240 |
| 2024-04-29 | 7.24 | 7.32 | 7.12 | 7.3 | +0.97% | 154,047 | 111,604,389 |
| 2024-04-26 | 7.21 | 7.27 | 7.15 | 7.23 | +0.28% | 127,976 | 92,192,473 |
| 2024-04-25 | 7.17 | 7.28 | 7.08 | 7.21 | +0.28% | 110,033 | 79,214,918 |
| 2024-04-24 | 7.03 | 7.22 | 6.96 | 7.19 | +2.28% | 165,650 | 117,618,801 |
| 2024-04-23 | 7.15 | 7.26 | 7.02 | 7.03 | -3.96% | 192,644 | 136,629,986 |
| 2024-04-22 | 7.36 | 7.55 | 7.29 | 7.32 | -2.27% | 183,963 | 136,223,138 |
| 2024-04-19 | 7.5 | 7.69 | 7.43 | 7.49 | -1.96% | 287,606 | 217,096,998 |
| 2024-04-18 | 7.37 | 7.75 | 7.29 | 7.64 | +7% | 412,235 | 309,723,710 |
| 2024-04-17 | 6.91 | 7.14 | 6.91 | 7.14 | +4.08% | 129,242 | 90,760,064 |
| 2024-04-16 | 7.22 | 7.24 | 6.85 | 6.86 | -4.85% | 180,488 | 126,609,054 |
| 2024-04-15 | 7.21 | 7.29 | 7.02 | 7.21 | -1.1% | 216,091 | 154,898,337 |
| 2024-04-12 | 7.38 | 7.44 | 7.26 | 7.29 | -0.55% | 156,479 | 114,805,174 |
| 2024-04-11 | 7.12 | 7.42 | 7.1 | 7.33 | +1.52% | 217,529 | 158,956,701 |
| 2024-04-10 | 7.32 | 7.41 | 7.2 | 7.22 | -2.43% | 229,171 | 167,062,192 |
| 2024-04-09 | 7.19 | 7.44 | 7.19 | 7.4 | +3.21% | 240,127 | 175,961,008 |
| 2024-04-08 | 7.12 | 7.33 | 7.12 | 7.17 | +0.42% | 300,739 | 216,929,950 |
| 2024-04-03 | 7.1 | 7.22 | 7.05 | 7.14 | +1.28% | 259,873 | 185,220,110 |
| 2024-04-02 | 6.81 | 7.07 | 6.8 | 7.05 | +3.83% | 260,500 | 182,418,008 |
| 2024-04-01 | 6.67 | 6.82 | 6.66 | 6.79 | +1.95% | 160,788 | 108,592,119 |
| 2024-03-29 | 6.52 | 6.66 | 6.44 | 6.66 | +2.15% | 134,711 | 88,816,391 |
| 2024-03-28 | 6.37 | 6.61 | 6.36 | 6.52 | +1.4% | 144,507 | 94,108,084 |
| 2024-03-27 | 6.38 | 6.54 | 6.34 | 6.43 | +0.16% | 194,345 | 125,397,312 |
| 2024-03-26 | 6.4 | 6.5 | 6.24 | 6.42 | +1.58% | 145,505 | 92,547,308 |
| 2024-03-25 | 6.39 | 6.43 | 6.3 | 6.32 | -0.47% | 75,785 | 48,207,281 |
| 2024-03-22 | 6.42 | 6.45 | 6.29 | 6.35 | -1.24% | 62,106 | 39,485,149 |
| 2024-03-21 | 6.4 | 6.45 | 6.35 | 6.43 | +0.47% | 73,500 | 47,128,170 |
| 2024-03-20 | 6.34 | 6.41 | 6.29 | 6.4 | +0.79% | 86,730 | 55,100,331 |
| 2024-03-19 | 6.31 | 6.44 | 6.29 | 6.35 | 0% | 92,598 | 59,054,813 |
| 2024-03-18 | 6.34 | 6.39 | 6.26 | 6.35 | +0.16% | 81,612 | 51,505,635 |
| 2024-03-15 | 6.2 | 6.36 | 6.18 | 6.34 | +1.93% | 137,216 | 86,461,451 |
| 2024-03-14 | 6.21 | 6.33 | 6.16 | 6.22 | +0.16% | 76,740 | 47,824,359 |
| 2024-03-13 | 6.15 | 6.25 | 6.13 | 6.21 | +0.49% | 63,139 | 39,065,451 |
| 2024-03-12 | 6.21 | 6.24 | 6.11 | 6.18 | -0.8% | 78,918 | 48,636,130 |
| 2024-03-11 | 6.14 | 6.24 | 6.13 | 6.23 | +0.65% | 63,340 | 39,170,758 |
| 2024-03-08 | 6.21 | 6.29 | 6.14 | 6.19 | -0.48% | 68,448 | 42,435,703 |
| 2024-03-07 | 6.15 | 6.39 | 6.14 | 6.22 | +1.14% | 110,296 | 69,303,207 |
| 2024-03-06 | 6.08 | 6.2 | 6.07 | 6.15 | +0.33% | 71,790 | 44,142,622 |
| 2024-03-05 | 6.19 | 6.23 | 6.11 | 6.13 | -1.29% | 68,926 | 42,393,595 |
| 2024-03-04 | 6.32 | 6.34 | 6.15 | 6.21 | -1.9% | 107,102 | 66,383,688 |
| 2024-03-01 | 6.54 | 6.55 | 6.23 | 6.33 | -3.21% | 166,578 | 105,538,734 |
| 2024-02-29 | 6.1 | 6.58 | 6.06 | 6.54 | +7.21% | 179,561 | 113,021,344 |
| 2024-02-28 | 6.26 | 6.3 | 6.08 | 6.1 | -1.61% | 160,102 | 99,074,961 |
| 2024-02-27 | 6.02 | 6.22 | 6.01 | 6.2 | +1.97% | 110,872 | 67,644,544 |
| 2024-02-26 | 6.1 | 6.12 | 5.99 | 6.08 | 0% | 110,201 | 66,738,020 |
| 2024-02-23 | 6.06 | 6.1 | 6 | 6.08 | +0.5% | 96,486 | 58,355,185 |
| 2024-02-22 | 6.03 | 6.08 | 5.95 | 6.05 | +0.17% | 82,462 | 49,620,655 |
| 2024-02-21 | 5.95 | 6.13 | 5.88 | 6.04 | +1.34% | 107,194 | 64,684,115 |
| 2024-02-20 | 5.99 | 6 | 5.89 | 5.96 | -1.32% | 94,314 | 56,154,209 |
| 2024-02-19 | 5.88 | 6.17 | 5.88 | 6.04 | +3.42% | 234,647 | 142,200,965 |
| 2024-02-08 | 5.68 | 5.88 | 5.53 | 5.84 | +2.82% | 203,522 | 116,403,974 |
| 2024-02-07 | 5.3 | 5.79 | 5.28 | 5.68 | +6.77% | 236,152 | 132,949,924 |
| 2024-02-06 | 4.92 | 5.36 | 4.81 | 5.32 | +8.35% | 197,083 | 100,011,359 |
| 2024-02-05 | 5.32 | 5.38 | 4.85 | 4.91 | -8.91% | 199,989 | 100,398,266 |
| 2024-02-02 | 5.64 | 5.7 | 5.19 | 5.39 | -4.6% | 138,695 | 75,741,564 |
| 2024-02-01 | 5.61 | 5.76 | 5.52 | 5.65 | +0.36% | 130,240 | 73,735,359 |
| 2024-01-31 | 5.79 | 5.84 | 5.61 | 5.63 | -2.6% | 106,361 | 60,786,286 |
| 2024-01-30 | 5.86 | 5.98 | 5.77 | 5.78 | -2.03% | 143,829 | 84,502,279 |
| 2024-01-29 | 6.33 | 6.35 | 5.86 | 5.9 | -9.23% | 281,123 | 169,977,665 |
| 2024-01-26 | 6.04 | 6.59 | 6.03 | 6.5 | +7.08% | 277,406 | 176,142,809 |
| 2024-01-25 | 5.8 | 6.1 | 5.79 | 6.07 | +4.66% | 115,953 | 69,218,218 |
| 2024-01-24 | 5.67 | 5.82 | 5.53 | 5.8 | +2.47% | 118,864 | 67,640,873 |
| 2024-01-23 | 5.61 | 5.7 | 5.46 | 5.66 | +1.07% | 107,661 | 60,174,895 |
| 2024-01-22 | 5.88 | 5.91 | 5.53 | 5.6 | -4.6% | 108,828 | 62,319,858 |
| 2024-01-19 | 5.89 | 5.95 | 5.82 | 5.87 | -0.34% | 106,386 | 62,746,955 |
| 2024-01-18 | 6.13 | 6.15 | 5.71 | 5.89 | -4.23% | 156,227 | 91,994,999 |
| 2024-01-17 | 6.3 | 6.35 | 6.15 | 6.15 | -3% | 57,558 | 35,987,416 |
| 2024-01-16 | 6.4 | 6.41 | 6.27 | 6.34 | -0.78% | 71,763 | 45,450,402 |
| 2024-01-15 | 6.43 | 6.44 | 6.36 | 6.39 | -0.78% | 51,867 | 33,219,978 |
| 2024-01-12 | 6.39 | 6.5 | 6.38 | 6.44 | +0.31% | 61,443 | 39,636,925 |
| 2024-01-11 | 6.37 | 6.46 | 6.32 | 6.42 | +1.1% | 58,254 | 37,213,657 |
| 2024-01-10 | 6.41 | 6.46 | 6.31 | 6.35 | -0.94% | 69,010 | 44,087,323 |
| 2024-01-09 | 6.45 | 6.47 | 6.34 | 6.41 | -0.47% | 73,110 | 46,756,242 |
| 2024-01-08 | 6.62 | 6.63 | 6.42 | 6.44 | -2.28% | 64,162 | 41,704,595 |
| 2024-01-05 | 6.66 | 6.68 | 6.57 | 6.59 | -0.75% | 69,855 | 46,356,365 |
| 2024-01-04 | 6.67 | 6.73 | 6.6 | 6.64 | -0.3% | 69,872 | 46,473,456 |
| 2024-01-03 | 6.68 | 6.71 | 6.62 | 6.66 | +0.45% | 68,212 | 45,446,230 |
| 2024-01-02 | 6.61 | 6.65 | 6.56 | 6.63 | +0.61% | 77,498 | 51,252,165 |
| 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：