股票概览
7.3
+0.41%
+0.03
7.27
开盘价
7.42
最高价
7.25
最低价
45,830
成交量
数据更新至: 2024-05-20
技术指标
7.14
MA5 (5日均线)
7.17
MA10 (10日均线)
6.84
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 | 7.27 | 7.42 | 7.25 | 7.3 | +0.41% | 45,830 | 33,512,955 |
| 2024-05-17 | 7.09 | 7.27 | 7.02 | 7.27 | +2.39% | 31,207 | 22,359,087 |
| 2024-05-16 | 7.01 | 7.18 | 7 | 7.1 | +1.43% | 30,062 | 21,389,455 |
| 2024-05-15 | 7.04 | 7.12 | 6.98 | 7 | -0.57% | 24,356 | 17,151,205 |
| 2024-05-14 | 7.06 | 7.21 | 7.01 | 7.04 | +0.14% | 28,362 | 20,124,890 |
| 2024-05-13 | 7.19 | 7.21 | 7 | 7.03 | -2.63% | 35,952 | 25,434,892 |
| 2024-05-10 | 7.27 | 7.33 | 7.18 | 7.22 | -0.55% | 28,716 | 20,755,408 |
| 2024-05-09 | 7.21 | 7.48 | 7.16 | 7.26 | +1.11% | 40,203 | 29,393,603 |
| 2024-05-08 | 7.3 | 7.32 | 7.16 | 7.18 | -1.78% | 33,711 | 24,302,584 |
| 2024-05-07 | 7.15 | 7.4 | 7.12 | 7.31 | +1.81% | 48,768 | 35,531,799 |
| 2024-05-06 | 7.02 | 7.19 | 7.02 | 7.18 | +2.57% | 50,291 | 35,864,809 |
| 2024-04-30 | 7.22 | 7.3 | 6.89 | 7 | -1.55% | 84,752 | 59,729,400 |
| 2024-04-29 | 6.5 | 7.11 | 6.5 | 7.11 | +10.06% | 84,412 | 58,277,035 |
| 2024-04-26 | 6.39 | 6.54 | 6.26 | 6.46 | +1.1% | 42,982 | 27,685,509 |
| 2024-04-25 | 6.34 | 6.48 | 6.28 | 6.39 | 0% | 30,956 | 19,847,544 |
| 2024-04-24 | 6.27 | 6.41 | 6.13 | 6.39 | +3.4% | 37,200 | 23,479,399 |
| 2024-04-23 | 6.03 | 6.21 | 6.02 | 6.18 | +2.66% | 38,421 | 23,596,517 |
| 2024-04-22 | 6.03 | 6.15 | 5.83 | 6.02 | -1.15% | 44,134 | 26,512,806 |
| 2024-04-19 | 6.24 | 6.31 | 6.07 | 6.09 | -3.64% | 57,886 | 35,548,734 |
| 2024-04-18 | 6.46 | 6.71 | 6.17 | 6.32 | +0.16% | 91,030 | 57,874,423 |
| 2024-04-17 | 5.97 | 6.31 | 5.81 | 6.31 | +9.93% | 92,321 | 56,884,174 |
| 2024-04-16 | 6.19 | 6.42 | 5.74 | 5.74 | -10.03% | 85,590 | 50,335,325 |
| 2024-04-15 | 6.86 | 6.95 | 6.26 | 6.38 | -7.13% | 72,716 | 47,502,450 |
| 2024-04-12 | 6.98 | 7.01 | 6.86 | 6.87 | -1.29% | 34,626 | 24,005,068 |
| 2024-04-11 | 6.97 | 7.14 | 6.92 | 6.96 | -0.14% | 40,253 | 28,338,579 |
| 2024-04-10 | 7.26 | 7.28 | 6.88 | 6.97 | -3.99% | 59,761 | 42,109,759 |
| 2024-04-09 | 7.2 | 7.35 | 7.19 | 7.26 | +0.41% | 42,637 | 30,910,239 |
| 2024-04-08 | 7.52 | 7.52 | 7.21 | 7.23 | -4.11% | 55,797 | 40,916,376 |
| 2024-04-03 | 7.72 | 7.74 | 7.37 | 7.54 | -2.2% | 76,722 | 57,851,199 |
| 2024-04-02 | 7.8 | 7.9 | 7.6 | 7.71 | -2.77% | 93,674 | 72,227,496 |
| 2024-04-01 | 7.57 | 7.98 | 7.5 | 7.93 | +4.34% | 149,836 | 116,800,758 |
| 2024-03-29 | 7.56 | 7.88 | 7.39 | 7.6 | -0.78% | 164,881 | 124,464,124 |
| 2024-03-28 | 7.11 | 7.84 | 6.84 | 7.66 | +1.06% | 265,627 | 194,235,693 |
| 2024-03-27 | 9.17 | 9.17 | 7.58 | 7.58 | -9.98% | 338,452 | 278,895,052 |
| 2024-03-26 | 8 | 8.42 | 7.75 | 8.42 | +10.07% | 165,813 | 134,698,571 |
| 2024-03-25 | 6.95 | 7.65 | 6.89 | 7.65 | +10.07% | 107,452 | 79,668,729 |
| 2024-03-22 | 7.05 | 7.07 | 6.93 | 6.95 | -1.7% | 35,081 | 24,527,498 |
| 2024-03-21 | 7.11 | 7.18 | 6.96 | 7.07 | -0.84% | 41,805 | 29,528,507 |
| 2024-03-20 | 6.92 | 7.21 | 6.92 | 7.13 | +2.3% | 59,361 | 42,058,385 |
| 2024-03-19 | 6.93 | 7.03 | 6.87 | 6.97 | +0.43% | 49,234 | 34,299,427 |
| 2024-03-18 | 6.75 | 6.96 | 6.72 | 6.94 | +3.43% | 67,285 | 46,198,469 |
| 2024-03-15 | 6.65 | 6.71 | 6.54 | 6.71 | +1.05% | 32,596 | 21,621,192 |
| 2024-03-14 | 6.75 | 6.82 | 6.55 | 6.64 | -2.5% | 54,341 | 36,252,709 |
| 2024-03-13 | 6.7 | 7 | 6.68 | 6.81 | +1.49% | 77,538 | 52,820,250 |
| 2024-03-12 | 6.54 | 6.85 | 6.52 | 6.71 | +1.51% | 67,533 | 44,882,807 |
| 2024-03-11 | 6.7 | 6.71 | 6.51 | 6.61 | -0.75% | 74,912 | 49,191,752 |
| 2024-03-08 | 6.55 | 6.76 | 6.51 | 6.66 | +0.76% | 72,982 | 48,612,707 |
| 2024-03-07 | 6.83 | 7.09 | 6.58 | 6.61 | -2.79% | 112,969 | 77,128,676 |
| 2024-03-06 | 6.95 | 7.21 | 6.75 | 6.8 | -2.16% | 137,009 | 94,880,106 |
| 2024-03-05 | 7.77 | 7.77 | 6.95 | 6.95 | -7.95% | 219,184 | 157,319,969 |
| 2024-03-04 | 7.55 | 7.55 | 7.55 | 7.55 | +10.06% | 41,209 | 31,112,795 |
| 2024-03-01 | 6.24 | 6.86 | 6.22 | 6.86 | +9.94% | 84,064 | 55,844,087 |
| 2024-02-29 | 5.81 | 6.33 | 5.81 | 6.24 | +0.81% | 63,605 | 39,361,415 |
| 2024-02-28 | 6.95 | 6.96 | 6.19 | 6.19 | -10.03% | 114,746 | 74,905,277 |
| 2024-02-27 | 6.33 | 6.97 | 6.27 | 6.88 | +8.52% | 93,336 | 62,935,610 |
| 2024-02-26 | 6.27 | 6.49 | 6.26 | 6.34 | +1.12% | 43,798 | 27,908,758 |
| 2024-02-23 | 6.08 | 6.3 | 5.97 | 6.27 | +3.64% | 38,550 | 23,712,421 |
| 2024-02-22 | 5.88 | 6.06 | 5.83 | 6.05 | +2.89% | 31,326 | 18,747,290 |
| 2024-02-21 | 5.7 | 6.04 | 5.66 | 5.88 | +1.55% | 46,500 | 27,492,679 |
| 2024-02-20 | 5.52 | 5.88 | 5.47 | 5.79 | +3.58% | 51,023 | 29,132,113 |
| 2024-02-19 | 5.25 | 5.64 | 5.25 | 5.59 | +7.29% | 68,497 | 37,817,320 |
| 2024-02-08 | 4.72 | 5.27 | 4.51 | 5.21 | +8.77% | 106,283 | 51,349,189 |
| 2024-02-07 | 5.25 | 5.25 | 4.67 | 4.79 | -6.26% | 87,414 | 42,697,405 |
| 2024-02-06 | 5.01 | 5.39 | 4.91 | 5.11 | -6.24% | 77,149 | 38,960,441 |
| 2024-02-05 | 5.96 | 5.96 | 5.45 | 5.45 | -9.92% | 40,123 | 22,212,060 |
| 2024-02-02 | 6.41 | 6.56 | 5.83 | 6.05 | -6.64% | 45,476 | 27,899,203 |
| 2024-02-01 | 6.43 | 6.59 | 6.22 | 6.48 | +0.31% | 29,886 | 19,194,662 |
| 2024-01-31 | 6.94 | 7.02 | 6.46 | 6.46 | -6.78% | 37,643 | 25,152,677 |
| 2024-01-30 | 7.18 | 7.21 | 6.91 | 6.93 | -3.62% | 17,884 | 12,615,379 |
| 2024-01-29 | 7.37 | 7.49 | 7.11 | 7.19 | -2.84% | 21,960 | 15,924,814 |
| 2024-01-26 | 7.36 | 7.5 | 7.3 | 7.4 | +0.27% | 23,163 | 17,189,522 |
| 2024-01-25 | 7.1 | 7.41 | 7.03 | 7.38 | +4.38% | 27,307 | 19,829,209 |
| 2024-01-24 | 7.12 | 7.12 | 6.75 | 7.07 | +1.29% | 24,935 | 17,315,448 |
| 2024-01-23 | 6.92 | 7.01 | 6.76 | 6.98 | +0.14% | 26,726 | 18,496,100 |
| 2024-01-22 | 7.52 | 7.52 | 6.87 | 6.97 | -6.57% | 34,703 | 24,833,485 |
| 2024-01-19 | 7.58 | 7.64 | 7.42 | 7.46 | -1.45% | 16,287 | 12,243,872 |
| 2024-01-18 | 7.67 | 7.73 | 7.33 | 7.57 | -1.17% | 33,852 | 25,398,691 |
| 2024-01-17 | 7.87 | 7.87 | 7.65 | 7.66 | -2.54% | 15,699 | 12,177,309 |
| 2024-01-16 | 7.87 | 7.95 | 7.72 | 7.86 | -0.38% | 16,063 | 12,558,544 |
| 2024-01-15 | 7.8 | 8.05 | 7.79 | 7.89 | +0.77% | 24,663 | 19,562,239 |
| 2024-01-12 | 7.87 | 7.95 | 7.8 | 7.83 | -0.51% | 14,047 | 11,070,201 |
| 2024-01-11 | 7.7 | 7.89 | 7.66 | 7.87 | +2.88% | 23,126 | 18,048,765 |
| 2024-01-10 | 7.8 | 7.82 | 7.57 | 7.65 | -1.54% | 20,593 | 15,854,542 |
| 2024-01-09 | 7.69 | 7.91 | 7.61 | 7.77 | +0.52% | 16,705 | 13,025,162 |
| 2024-01-08 | 7.94 | 7.94 | 7.71 | 7.73 | -2.03% | 26,166 | 20,387,142 |
| 2024-01-05 | 8.02 | 8.12 | 7.85 | 7.89 | -1.38% | 24,666 | 19,689,838 |
| 2024-01-04 | 8.15 | 8.2 | 7.96 | 8 | -1.84% | 25,006 | 20,059,650 |
| 2024-01-03 | 8.31 | 8.32 | 8.08 | 8.15 | -2.16% | 25,956 | 21,217,393 |
| 2024-01-02 | 8.3 | 8.38 | 8.27 | 8.33 | +0.12% | 32,368 | 26,941,122 |
| 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：