股票概览
7.1
-2.61%
-0.19
7.6
开盘价
7.6
最高价
7.04
最低价
114,524
成交量
数据更新至: 2024-05-20
技术指标
7.22
MA5 (5日均线)
7.28
MA10 (10日均线)
7.29
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 | 7.6 | 7.6 | 7.04 | 7.1 | -2.61% | 114,524 | 82,762,687 |
| 2024-05-17 | 7.4 | 8.14 | 7.29 | 7.29 | -1.49% | 132,302 | 101,800,706 |
| 2024-05-16 | 7.16 | 7.43 | 7.15 | 7.4 | +3.21% | 42,917 | 31,594,910 |
| 2024-05-15 | 7.1 | 7.36 | 7.09 | 7.17 | +0.14% | 35,104 | 25,340,313 |
| 2024-05-14 | 7.04 | 7.21 | 7.04 | 7.16 | +1.27% | 29,093 | 20,764,342 |
| 2024-05-13 | 7.26 | 7.28 | 7.02 | 7.07 | -3.55% | 46,759 | 33,130,997 |
| 2024-05-10 | 7.69 | 7.69 | 7.28 | 7.33 | -1.87% | 46,045 | 34,011,938 |
| 2024-05-09 | 7.3 | 7.49 | 7.23 | 7.47 | +2.47% | 42,389 | 31,458,007 |
| 2024-05-08 | 7.58 | 7.58 | 7.26 | 7.29 | -3.44% | 40,550 | 29,851,888 |
| 2024-05-07 | 7.58 | 7.67 | 7.44 | 7.55 | +0.4% | 40,231 | 30,226,880 |
| 2024-05-06 | 7.18 | 7.58 | 7.18 | 7.52 | +5.32% | 65,732 | 48,710,236 |
| 2024-04-30 | 7.4 | 7.44 | 7.01 | 7.14 | -3.25% | 52,959 | 37,946,140 |
| 2024-04-29 | 7.19 | 7.41 | 7.11 | 7.38 | +3.65% | 54,410 | 39,703,954 |
| 2024-04-26 | 7.3 | 7.3 | 6.79 | 7.12 | -3.26% | 70,969 | 50,329,323 |
| 2024-04-25 | 7.55 | 7.55 | 7.31 | 7.36 | -0.41% | 29,525 | 21,799,363 |
| 2024-04-24 | 7.27 | 7.42 | 7.21 | 7.39 | +2.64% | 33,659 | 24,671,146 |
| 2024-04-23 | 7.12 | 7.29 | 7.11 | 7.2 | +1.12% | 35,500 | 25,619,527 |
| 2024-04-22 | 7.28 | 7.35 | 6.97 | 7.12 | -2.6% | 45,230 | 32,315,041 |
| 2024-04-19 | 7.4 | 7.54 | 7.2 | 7.31 | -1.62% | 49,801 | 36,706,117 |
| 2024-04-18 | 7.43 | 7.62 | 7.26 | 7.43 | +1.36% | 91,930 | 68,385,034 |
| 2024-04-17 | 6.71 | 7.33 | 6.71 | 7.33 | +10.06% | 73,174 | 52,053,621 |
| 2024-04-16 | 7.21 | 7.21 | 6.51 | 6.66 | -7.76% | 109,722 | 73,218,176 |
| 2024-04-15 | 7.9 | 8.01 | 7.22 | 7.22 | -9.98% | 85,143 | 63,040,178 |
| 2024-04-12 | 8.02 | 8.18 | 7.99 | 8.02 | -0.25% | 26,266 | 21,170,645 |
| 2024-04-11 | 8 | 8.24 | 7.9 | 8.04 | -0.5% | 29,460 | 23,896,742 |
| 2024-04-10 | 8.27 | 8.28 | 8 | 8.08 | -2.06% | 46,124 | 37,162,571 |
| 2024-04-09 | 8.22 | 8.34 | 8.07 | 8.25 | +0.61% | 34,355 | 28,126,203 |
| 2024-04-08 | 8.55 | 8.58 | 8.19 | 8.2 | -3.19% | 37,971 | 31,703,095 |
| 2024-04-03 | 8.56 | 8.63 | 8.36 | 8.47 | -1.74% | 45,931 | 38,777,353 |
| 2024-04-02 | 8.55 | 8.85 | 8.5 | 8.62 | +1.29% | 62,527 | 54,079,365 |
| 2024-04-01 | 8.75 | 8.75 | 8.44 | 8.51 | -0.82% | 54,981 | 46,871,199 |
| 2024-03-29 | 8.45 | 8.66 | 8.4 | 8.58 | +1.9% | 45,945 | 39,147,167 |
| 2024-03-28 | 8.22 | 8.74 | 8.17 | 8.42 | +1.94% | 63,932 | 54,038,795 |
| 2024-03-27 | 8.35 | 8.51 | 8.24 | 8.26 | -0.72% | 64,058 | 53,580,077 |
| 2024-03-26 | 8.5 | 8.6 | 8.17 | 8.32 | -2.46% | 88,328 | 73,646,759 |
| 2024-03-25 | 9.2 | 9.25 | 8.5 | 8.53 | -7.28% | 112,422 | 99,177,116 |
| 2024-03-22 | 9.48 | 9.55 | 9.09 | 9.2 | -2.54% | 58,411 | 54,244,100 |
| 2024-03-21 | 9.33 | 9.53 | 9.2 | 9.44 | +1.94% | 57,721 | 54,080,141 |
| 2024-03-20 | 9.15 | 9.43 | 9.15 | 9.26 | -0.32% | 38,314 | 35,620,436 |
| 2024-03-19 | 9.25 | 9.55 | 9.25 | 9.29 | +0.43% | 58,489 | 55,015,748 |
| 2024-03-18 | 8.94 | 9.54 | 8.93 | 9.25 | +4.17% | 107,983 | 99,443,750 |
| 2024-03-15 | 8.85 | 8.89 | 8.75 | 8.88 | +0.34% | 39,222 | 34,571,314 |
| 2024-03-14 | 8.8 | 8.9 | 8.69 | 8.85 | 0% | 48,344 | 42,554,216 |
| 2024-03-13 | 8.89 | 8.95 | 8.75 | 8.85 | -0.56% | 51,632 | 45,561,405 |
| 2024-03-12 | 8.63 | 8.95 | 8.54 | 8.9 | +3.13% | 70,213 | 61,470,913 |
| 2024-03-11 | 8.42 | 8.65 | 8.38 | 8.63 | +2.49% | 67,297 | 57,623,330 |
| 2024-03-08 | 8.39 | 8.55 | 8.3 | 8.42 | +0.36% | 55,133 | 46,454,809 |
| 2024-03-07 | 8.75 | 8.75 | 8.39 | 8.39 | -5.62% | 120,590 | 103,471,996 |
| 2024-03-06 | 8.1 | 8.91 | 8.05 | 8.89 | +9.75% | 191,594 | 166,474,555 |
| 2024-03-05 | 8.27 | 8.27 | 8.02 | 8.1 | -2.41% | 56,283 | 45,781,398 |
| 2024-03-04 | 8.41 | 8.53 | 8.19 | 8.3 | -0.95% | 45,546 | 37,809,845 |
| 2024-03-01 | 8.4 | 8.6 | 8.21 | 8.38 | -0.24% | 61,796 | 51,913,761 |
| 2024-02-29 | 8.33 | 8.55 | 8 | 8.4 | +0.6% | 107,898 | 89,177,613 |
| 2024-02-28 | 8.74 | 9.05 | 8.18 | 8.35 | -4.9% | 118,947 | 103,045,000 |
| 2024-02-27 | 8.58 | 8.79 | 8.49 | 8.78 | +1.39% | 108,852 | 94,159,190 |
| 2024-02-26 | 8.4 | 8.74 | 8.26 | 8.66 | +4.84% | 135,706 | 116,025,968 |
| 2024-02-23 | 7.65 | 8.26 | 7.65 | 8.26 | +9.99% | 113,182 | 90,185,421 |
| 2024-02-22 | 7.2 | 7.55 | 7.15 | 7.51 | +3.02% | 114,505 | 84,013,860 |
| 2024-02-21 | 7.11 | 7.82 | 7.07 | 7.29 | +2.53% | 144,304 | 106,908,571 |
| 2024-02-20 | 6.67 | 7.11 | 6.38 | 7.11 | +10.06% | 79,332 | 53,935,160 |
| 2024-02-19 | 6.14 | 6.46 | 6 | 6.46 | +10.05% | 91,701 | 58,291,121 |
| 2024-02-08 | 5.3 | 5.87 | 4.88 | 5.87 | +9.93% | 122,336 | 66,537,804 |
| 2024-02-07 | 5.92 | 5.97 | 5.3 | 5.34 | -9.34% | 130,082 | 70,821,864 |
| 2024-02-06 | 5.88 | 6.28 | 5.88 | 5.89 | -9.8% | 96,987 | 57,800,640 |
| 2024-02-05 | 7.19 | 7.26 | 6.53 | 6.53 | -10.06% | 55,617 | 36,962,077 |
| 2024-02-02 | 7.81 | 7.93 | 6.98 | 7.26 | -6.32% | 75,882 | 56,313,878 |
| 2024-02-01 | 8.09 | 8.11 | 7.65 | 7.75 | -3.85% | 68,925 | 53,796,427 |
| 2024-01-31 | 8.67 | 8.67 | 8.05 | 8.06 | -5.18% | 52,273 | 43,504,255 |
| 2024-01-30 | 8.96 | 8.96 | 8.49 | 8.5 | -4.06% | 33,178 | 28,841,356 |
| 2024-01-29 | 9.26 | 9.34 | 8.85 | 8.86 | -4.32% | 34,763 | 31,302,565 |
| 2024-01-26 | 9.22 | 9.49 | 9.19 | 9.26 | +0.33% | 34,876 | 32,613,022 |
| 2024-01-25 | 8.97 | 9.25 | 8.84 | 9.23 | +3.82% | 40,983 | 37,218,894 |
| 2024-01-24 | 8.9 | 9.12 | 8.64 | 8.89 | -0.11% | 47,380 | 42,026,760 |
| 2024-01-23 | 9 | 9.08 | 8.59 | 8.9 | -1% | 57,335 | 50,590,565 |
| 2024-01-22 | 9.75 | 9.95 | 8.92 | 8.99 | -7.79% | 62,739 | 58,630,282 |
| 2024-01-19 | 10.05 | 10.1 | 9.68 | 9.75 | -2.79% | 45,455 | 44,719,319 |
| 2024-01-18 | 10.06 | 10.11 | 9.6 | 10.03 | -0.4% | 57,313 | 56,364,569 |
| 2024-01-17 | 10.46 | 10.46 | 10.06 | 10.07 | -3.64% | 30,458 | 31,010,639 |
| 2024-01-16 | 10.68 | 10.68 | 10.21 | 10.45 | -1.32% | 35,988 | 37,263,596 |
| 2024-01-15 | 10.7 | 10.7 | 10.45 | 10.59 | -0.66% | 23,341 | 24,614,097 |
| 2024-01-12 | 10.74 | 10.91 | 10.56 | 10.66 | -0.74% | 32,008 | 34,440,137 |
| 2024-01-11 | 10.61 | 10.82 | 10.48 | 10.74 | +1.03% | 31,162 | 33,380,556 |
| 2024-01-10 | 10.79 | 10.84 | 10.59 | 10.63 | -1.48% | 32,889 | 35,222,769 |
| 2024-01-09 | 10.93 | 11 | 10.68 | 10.79 | +0.09% | 40,676 | 44,154,105 |
| 2024-01-08 | 10.9 | 11.05 | 10.76 | 10.78 | -1.55% | 34,512 | 37,599,287 |
| 2024-01-05 | 11.2 | 11.34 | 10.86 | 10.95 | -2.58% | 49,816 | 55,038,727 |
| 2024-01-04 | 11 | 11.38 | 10.97 | 11.24 | +1.72% | 52,600 | 58,892,470 |
| 2024-01-03 | 11.17 | 11.17 | 10.83 | 11.05 | 0% | 48,821 | 53,529,227 |
| 2024-01-02 | 11.2 | 11.22 | 11 | 11.05 | -0.9% | 44,952 | 49,788,763 |
| 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：