股票概览
7.28
+0.28%
+0.02
7.28
开盘价
7.33
最高价
7.23
最低价
97,129
成交量
数据更新至: 2024-05-20
技术指标
7.20
MA5 (5日均线)
7.22
MA10 (10日均线)
7.04
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 | 7.28 | 7.33 | 7.23 | 7.28 | +0.28% | 97,129 | 70,719,034 |
| 2024-05-17 | 7.19 | 7.27 | 7.15 | 7.26 | +0.97% | 77,495 | 55,867,424 |
| 2024-05-16 | 7.18 | 7.28 | 7.15 | 7.19 | +0.98% | 98,046 | 70,925,263 |
| 2024-05-15 | 7.19 | 7.22 | 7.09 | 7.12 | -0.7% | 75,062 | 53,792,127 |
| 2024-05-14 | 7.17 | 7.3 | 7.15 | 7.17 | 0% | 94,638 | 68,185,803 |
| 2024-05-13 | 7.17 | 7.23 | 7.08 | 7.17 | -0.69% | 89,285 | 63,978,577 |
| 2024-05-10 | 7.32 | 7.33 | 7.15 | 7.22 | -0.69% | 98,839 | 71,292,561 |
| 2024-05-09 | 7.2 | 7.33 | 7.2 | 7.27 | +1.11% | 95,882 | 69,855,553 |
| 2024-05-08 | 7.34 | 7.34 | 7.18 | 7.19 | -2.04% | 110,148 | 79,943,331 |
| 2024-05-07 | 7.36 | 7.41 | 7.32 | 7.34 | -0.41% | 111,894 | 82,314,315 |
| 2024-05-06 | 7.36 | 7.45 | 7.3 | 7.37 | +1.8% | 185,485 | 136,658,574 |
| 2024-04-30 | 7.14 | 7.37 | 7.13 | 7.24 | +2.99% | 254,793 | 185,394,504 |
| 2024-04-29 | 6.91 | 7.05 | 6.91 | 7.03 | +1.88% | 169,976 | 118,900,726 |
| 2024-04-26 | 6.79 | 6.94 | 6.75 | 6.9 | +1.47% | 120,361 | 82,873,319 |
| 2024-04-25 | 6.79 | 6.85 | 6.76 | 6.8 | -0.29% | 70,909 | 48,212,879 |
| 2024-04-24 | 6.59 | 6.83 | 6.58 | 6.82 | +3.49% | 113,613 | 76,406,320 |
| 2024-04-23 | 6.59 | 6.67 | 6.56 | 6.59 | +0.3% | 79,443 | 52,520,639 |
| 2024-04-22 | 6.51 | 6.65 | 6.34 | 6.57 | -0.45% | 108,166 | 70,506,027 |
| 2024-04-19 | 6.64 | 6.73 | 6.53 | 6.6 | -0.9% | 98,983 | 65,485,834 |
| 2024-04-18 | 6.7 | 6.78 | 6.62 | 6.66 | -0.75% | 116,594 | 78,115,639 |
| 2024-04-17 | 6.36 | 6.71 | 6.36 | 6.71 | +7.02% | 137,929 | 90,752,254 |
| 2024-04-16 | 6.51 | 6.59 | 6.26 | 6.27 | -5.29% | 153,319 | 97,770,570 |
| 2024-04-15 | 6.71 | 6.8 | 6.49 | 6.62 | -1.49% | 137,163 | 90,860,236 |
| 2024-04-12 | 6.71 | 6.84 | 6.68 | 6.72 | +0.15% | 91,189 | 61,643,015 |
| 2024-04-11 | 6.64 | 6.81 | 6.61 | 6.71 | +0.6% | 95,357 | 64,188,337 |
| 2024-04-10 | 6.93 | 6.93 | 6.6 | 6.67 | -3.75% | 116,554 | 78,165,698 |
| 2024-04-09 | 6.76 | 6.95 | 6.71 | 6.93 | +2.51% | 108,048 | 73,883,279 |
| 2024-04-08 | 6.94 | 6.98 | 6.75 | 6.76 | -2.73% | 115,846 | 79,397,597 |
| 2024-04-03 | 7.07 | 7.1 | 6.9 | 6.95 | -1.84% | 111,407 | 77,663,573 |
| 2024-04-02 | 7.17 | 7.19 | 7.02 | 7.08 | -1.26% | 116,050 | 82,174,632 |
| 2024-04-01 | 7.01 | 7.18 | 7 | 7.17 | +2.28% | 172,875 | 123,034,766 |
| 2024-03-29 | 7.13 | 7.15 | 6.8 | 7.01 | -1.27% | 210,862 | 145,900,740 |
| 2024-03-28 | 6.74 | 7.19 | 6.72 | 7.1 | +5.34% | 131,452 | 92,469,486 |
| 2024-03-27 | 7.04 | 7.06 | 6.73 | 6.74 | -4.4% | 106,094 | 72,832,973 |
| 2024-03-26 | 7.02 | 7.18 | 6.94 | 7.05 | -0.14% | 100,296 | 70,793,450 |
| 2024-03-25 | 7.26 | 7.29 | 7.05 | 7.06 | -3.16% | 104,796 | 75,369,046 |
| 2024-03-22 | 7.3 | 7.37 | 7.22 | 7.29 | -0.55% | 98,100 | 71,485,883 |
| 2024-03-21 | 7.35 | 7.36 | 7.23 | 7.33 | 0% | 95,027 | 69,462,593 |
| 2024-03-20 | 7.25 | 7.33 | 7.22 | 7.33 | +1.24% | 106,601 | 77,741,029 |
| 2024-03-19 | 7.21 | 7.32 | 7.2 | 7.24 | 0% | 113,888 | 82,753,414 |
| 2024-03-18 | 7.14 | 7.24 | 7.1 | 7.24 | +1.4% | 122,537 | 87,776,590 |
| 2024-03-15 | 6.96 | 7.14 | 6.93 | 7.14 | +2.44% | 97,359 | 68,286,923 |
| 2024-03-14 | 7.05 | 7.09 | 6.9 | 6.97 | -1.41% | 107,408 | 75,108,567 |
| 2024-03-13 | 7.03 | 7.13 | 7 | 7.07 | +0.43% | 102,144 | 72,082,480 |
| 2024-03-12 | 7.01 | 7.1 | 6.91 | 7.04 | +0.57% | 102,002 | 71,412,637 |
| 2024-03-11 | 6.95 | 7 | 6.86 | 7 | +0.57% | 97,717 | 67,724,616 |
| 2024-03-08 | 6.82 | 6.98 | 6.72 | 6.96 | +2.5% | 100,240 | 68,856,788 |
| 2024-03-07 | 6.9 | 6.98 | 6.79 | 6.79 | -1.59% | 90,317 | 62,148,720 |
| 2024-03-06 | 6.85 | 6.98 | 6.75 | 6.9 | 0% | 118,647 | 81,416,244 |
| 2024-03-05 | 6.98 | 7.05 | 6.85 | 6.9 | -1% | 124,832 | 86,848,228 |
| 2024-03-04 | 6.99 | 7.04 | 6.84 | 6.97 | 0% | 131,274 | 91,218,282 |
| 2024-03-01 | 6.91 | 7.02 | 6.84 | 6.97 | +1.31% | 152,769 | 105,953,531 |
| 2024-02-29 | 6.54 | 6.89 | 6.54 | 6.88 | +4.72% | 133,725 | 90,709,842 |
| 2024-02-28 | 7.04 | 7.16 | 6.55 | 6.57 | -6.68% | 214,950 | 148,147,029 |
| 2024-02-27 | 6.73 | 7.04 | 6.65 | 7.04 | +4.61% | 124,160 | 85,544,828 |
| 2024-02-26 | 6.66 | 6.87 | 6.59 | 6.73 | +1.2% | 135,679 | 91,325,512 |
| 2024-02-23 | 6.51 | 6.67 | 6.47 | 6.65 | +2.31% | 113,733 | 74,521,473 |
| 2024-02-22 | 6.36 | 6.54 | 6.33 | 6.5 | +2.2% | 113,505 | 73,500,648 |
| 2024-02-21 | 6.3 | 6.58 | 6.23 | 6.36 | 0% | 144,640 | 93,052,533 |
| 2024-02-20 | 6.29 | 6.4 | 6.15 | 6.36 | +0.47% | 121,197 | 76,021,911 |
| 2024-02-19 | 6.31 | 6.4 | 6.18 | 6.33 | +0.96% | 184,372 | 116,228,887 |
| 2024-02-08 | 5.78 | 6.3 | 5.78 | 6.27 | +9.23% | 239,447 | 146,675,516 |
| 2024-02-07 | 5.64 | 5.93 | 5.56 | 5.74 | +2.32% | 234,029 | 134,609,254 |
| 2024-02-06 | 5.35 | 5.73 | 5.13 | 5.61 | +4.86% | 223,724 | 120,898,929 |
| 2024-02-05 | 5.78 | 5.82 | 5.27 | 5.35 | -8.7% | 241,892 | 131,598,530 |
| 2024-02-02 | 6.2 | 6.3 | 5.63 | 5.86 | -5.33% | 166,499 | 99,246,358 |
| 2024-02-01 | 6.14 | 6.32 | 6 | 6.19 | -1.12% | 156,256 | 96,288,797 |
| 2024-01-31 | 6.56 | 6.58 | 6.22 | 6.26 | -3.99% | 141,884 | 90,186,701 |
| 2024-01-30 | 6.69 | 6.77 | 6.49 | 6.52 | -3.26% | 91,840 | 60,964,243 |
| 2024-01-29 | 6.98 | 7.03 | 6.72 | 6.74 | -3.16% | 89,406 | 60,893,308 |
| 2024-01-26 | 6.99 | 7.09 | 6.92 | 6.96 | -0.43% | 101,270 | 70,909,897 |
| 2024-01-25 | 6.7 | 7.01 | 6.6 | 6.99 | +4.33% | 114,010 | 78,164,531 |
| 2024-01-24 | 6.61 | 6.72 | 6.41 | 6.7 | +1.98% | 135,837 | 89,460,136 |
| 2024-01-23 | 6.58 | 6.62 | 6.41 | 6.57 | 0% | 112,195 | 73,393,533 |
| 2024-01-22 | 7.05 | 7.17 | 6.53 | 6.57 | -7.2% | 141,619 | 96,678,537 |
| 2024-01-19 | 7.15 | 7.25 | 7.05 | 7.08 | -0.98% | 89,697 | 64,037,400 |
| 2024-01-18 | 7.2 | 7.35 | 6.93 | 7.15 | -1.52% | 164,895 | 116,703,623 |
| 2024-01-17 | 7.42 | 7.45 | 7.26 | 7.26 | -2.55% | 66,969 | 49,274,719 |
| 2024-01-16 | 7.52 | 7.56 | 7.33 | 7.45 | -1.19% | 81,688 | 60,678,161 |
| 2024-01-15 | 7.48 | 7.61 | 7.42 | 7.54 | +0.94% | 85,360 | 64,330,454 |
| 2024-01-12 | 7.57 | 7.61 | 7.47 | 7.47 | -1.71% | 74,338 | 56,002,550 |
| 2024-01-11 | 7.45 | 7.62 | 7.43 | 7.6 | +1.88% | 89,269 | 67,282,100 |
| 2024-01-10 | 7.55 | 7.58 | 7.36 | 7.46 | -1.45% | 83,410 | 62,310,173 |
| 2024-01-09 | 7.57 | 7.69 | 7.52 | 7.57 | +0.4% | 87,220 | 66,330,205 |
| 2024-01-08 | 7.77 | 7.79 | 7.52 | 7.54 | -3.08% | 106,838 | 81,566,411 |
| 2024-01-05 | 7.89 | 7.99 | 7.73 | 7.78 | -1.64% | 91,469 | 71,962,222 |
| 2024-01-04 | 7.96 | 8.02 | 7.85 | 7.91 | -1% | 89,954 | 70,997,762 |
| 2024-01-03 | 8.15 | 8.15 | 7.92 | 7.99 | -1.6% | 119,223 | 95,063,093 |
| 2024-01-02 | 8.11 | 8.17 | 8.09 | 8.12 | -0.37% | 95,590 | 77,654,043 |
| 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：