股票概览
7.07
-4.85%
-0.36
7.42
开盘价
7.43
最高价
6.73
最低价
144,325
成交量
数据更新至: 2024-05-20
技术指标
7.36
MA5 (5日均线)
7.54
MA10 (10日均线)
7.17
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 | 7.42 | 7.43 | 6.73 | 7.07 | -4.85% | 144,325 | 101,265,589 |
| 2024-05-17 | 7.59 | 7.63 | 7.3 | 7.43 | -2.24% | 91,917 | 68,146,978 |
| 2024-05-16 | 7.34 | 7.62 | 7.29 | 7.6 | +4.25% | 116,475 | 87,577,060 |
| 2024-05-15 | 7.41 | 7.45 | 7.23 | 7.29 | -1.49% | 78,869 | 57,860,156 |
| 2024-05-14 | 7.2 | 7.5 | 7.2 | 7.4 | +0.82% | 102,892 | 75,752,097 |
| 2024-05-13 | 7.2 | 7.65 | 7.19 | 7.34 | -8.02% | 193,722 | 143,623,653 |
| 2024-05-10 | 7.92 | 8.25 | 7.79 | 7.98 | +1.66% | 200,305 | 161,294,535 |
| 2024-05-09 | 7.77 | 7.91 | 7.59 | 7.85 | +1.03% | 136,834 | 106,827,312 |
| 2024-05-08 | 7.64 | 8.22 | 7.63 | 7.77 | +1.83% | 166,573 | 130,366,155 |
| 2024-05-07 | 7.51 | 7.74 | 7.51 | 7.63 | +1.73% | 93,498 | 71,049,338 |
| 2024-05-06 | 7.23 | 7.53 | 7.22 | 7.5 | +3.59% | 102,313 | 75,900,895 |
| 2024-04-30 | 7.27 | 7.36 | 7.15 | 7.24 | -0.41% | 89,579 | 64,891,327 |
| 2024-04-29 | 6.87 | 7.41 | 6.87 | 7.27 | +6.13% | 109,321 | 79,551,572 |
| 2024-04-26 | 6.75 | 6.87 | 6.67 | 6.85 | +0.29% | 75,096 | 50,942,526 |
| 2024-04-25 | 6.72 | 6.88 | 6.67 | 6.83 | +1.49% | 62,782 | 42,800,477 |
| 2024-04-24 | 6.44 | 6.73 | 6.41 | 6.73 | +4.02% | 61,600 | 40,797,499 |
| 2024-04-23 | 6.21 | 6.49 | 6.21 | 6.47 | +3.85% | 64,751 | 41,415,977 |
| 2024-04-22 | 6.25 | 6.43 | 6.14 | 6.23 | -2.04% | 56,396 | 35,368,927 |
| 2024-04-19 | 6.41 | 6.56 | 6.29 | 6.36 | -2% | 59,260 | 37,874,999 |
| 2024-04-18 | 6.65 | 6.66 | 6.4 | 6.49 | -2.55% | 80,797 | 52,826,947 |
| 2024-04-17 | 6.19 | 6.67 | 6.18 | 6.66 | +9.54% | 109,232 | 71,223,251 |
| 2024-04-16 | 6.5 | 6.59 | 5.97 | 6.08 | -8.16% | 122,491 | 75,191,189 |
| 2024-04-15 | 7.21 | 7.33 | 6.62 | 6.62 | -9.93% | 118,156 | 80,933,744 |
| 2024-04-12 | 7.49 | 7.58 | 7.35 | 7.35 | -2.13% | 56,688 | 42,230,909 |
| 2024-04-11 | 7.48 | 7.66 | 7.43 | 7.51 | -0.4% | 58,586 | 44,297,099 |
| 2024-04-10 | 7.7 | 7.75 | 7.45 | 7.54 | -2.46% | 76,003 | 57,346,413 |
| 2024-04-09 | 7.47 | 7.74 | 7.45 | 7.73 | +3.07% | 87,852 | 66,787,051 |
| 2024-04-08 | 7.77 | 7.85 | 7.48 | 7.5 | -4.46% | 106,276 | 80,519,961 |
| 2024-04-03 | 8.05 | 8.12 | 7.78 | 7.85 | -1.88% | 92,286 | 73,022,693 |
| 2024-04-02 | 8.14 | 8.15 | 7.81 | 8 | -1.36% | 105,981 | 84,696,574 |
| 2024-04-01 | 8.07 | 8.14 | 7.94 | 8.11 | +0.5% | 144,332 | 116,000,314 |
| 2024-03-29 | 8.13 | 8.23 | 7.91 | 8.07 | 0% | 153,346 | 123,372,549 |
| 2024-03-28 | 7.56 | 8.22 | 7.47 | 8.07 | +6.04% | 269,049 | 214,515,426 |
| 2024-03-27 | 8.12 | 8.2 | 7.61 | 7.61 | -9.4% | 259,971 | 206,339,302 |
| 2024-03-26 | 7.96 | 8.78 | 7.96 | 8.4 | -4.98% | 395,971 | 323,955,517 |
| 2024-03-25 | 9.18 | 9.69 | 8.83 | 8.84 | -6.65% | 296,811 | 271,439,364 |
| 2024-03-22 | 10.18 | 10.25 | 9.47 | 9.47 | -9.98% | 436,825 | 429,508,296 |
| 2024-03-21 | 10.96 | 11.59 | 10.19 | 10.52 | -1.31% | 676,164 | 748,287,662 |
| 2024-03-20 | 10.6 | 10.66 | 9.99 | 10.66 | +10.01% | 477,966 | 495,177,639 |
| 2024-03-19 | 9.69 | 9.69 | 9.69 | 9.69 | +9.99% | 26,520 | 25,697,396 |
| 2024-03-18 | 8.16 | 8.81 | 8.16 | 8.81 | +9.99% | 67,039 | 58,667,433 |
| 2024-03-15 | 8.15 | 8.15 | 7.88 | 8.01 | -1.23% | 132,989 | 106,363,607 |
| 2024-03-14 | 7.85 | 8.64 | 7.84 | 8.11 | +3.31% | 246,207 | 202,449,909 |
| 2024-03-13 | 7.75 | 8.1 | 7.62 | 7.85 | +0.77% | 120,561 | 94,816,049 |
| 2024-03-12 | 7.52 | 7.87 | 7.52 | 7.79 | +3.59% | 87,934 | 67,998,089 |
| 2024-03-11 | 7.33 | 7.52 | 7.32 | 7.52 | +2.87% | 58,456 | 43,382,723 |
| 2024-03-08 | 7.36 | 7.43 | 7.21 | 7.31 | +0.55% | 51,131 | 37,374,340 |
| 2024-03-07 | 7.43 | 7.5 | 7.23 | 7.27 | -2.02% | 74,314 | 54,788,655 |
| 2024-03-06 | 7.35 | 7.49 | 7.3 | 7.42 | +1.37% | 66,969 | 49,610,291 |
| 2024-03-05 | 7.59 | 7.63 | 7.3 | 7.32 | -4.56% | 88,747 | 65,711,534 |
| 2024-03-04 | 7.5 | 7.78 | 7.49 | 7.67 | +2.13% | 90,938 | 69,344,676 |
| 2024-03-01 | 7.49 | 7.61 | 7.41 | 7.51 | +0.13% | 77,981 | 58,510,694 |
| 2024-02-29 | 7.22 | 7.55 | 7.06 | 7.5 | +2.88% | 117,270 | 86,606,269 |
| 2024-02-28 | 8.22 | 8.53 | 7.29 | 7.29 | -10% | 166,322 | 131,879,560 |
| 2024-02-27 | 7.71 | 8.1 | 7.6 | 8.1 | +4.92% | 87,984 | 69,612,780 |
| 2024-02-26 | 7.69 | 8.02 | 7.52 | 7.72 | +1.05% | 109,474 | 84,673,052 |
| 2024-02-23 | 7.28 | 7.73 | 7.28 | 7.64 | +4.95% | 94,257 | 70,577,670 |
| 2024-02-22 | 6.95 | 7.28 | 6.95 | 7.28 | +4.6% | 94,059 | 66,869,092 |
| 2024-02-21 | 6.7 | 7.15 | 6.53 | 6.96 | +2.81% | 128,464 | 89,031,052 |
| 2024-02-20 | 6.43 | 6.93 | 6.31 | 6.77 | +5.12% | 142,236 | 95,045,272 |
| 2024-02-19 | 6.07 | 6.45 | 6.07 | 6.44 | +5.92% | 139,075 | 87,411,152 |
| 2024-02-08 | 5.68 | 6.15 | 5.2 | 6.08 | +5.19% | 199,495 | 111,933,262 |
| 2024-02-07 | 6.55 | 6.59 | 5.78 | 5.78 | -9.97% | 190,326 | 114,564,340 |
| 2024-02-06 | 6.5 | 6.97 | 6.42 | 6.42 | -9.96% | 180,997 | 117,728,767 |
| 2024-02-05 | 7.8 | 7.8 | 7.13 | 7.13 | -9.97% | 53,276 | 38,487,803 |
| 2024-02-02 | 8.48 | 8.84 | 7.7 | 7.92 | -4.35% | 73,883 | 60,662,634 |
| 2024-02-01 | 8.52 | 8.6 | 8.2 | 8.28 | -3.94% | 56,000 | 46,907,659 |
| 2024-01-31 | 9.27 | 9.27 | 8.6 | 8.62 | -7.01% | 71,862 | 63,868,676 |
| 2024-01-30 | 9.56 | 9.65 | 9.26 | 9.27 | -4.04% | 41,084 | 38,711,644 |
| 2024-01-29 | 10.06 | 10.13 | 9.64 | 9.66 | -3.78% | 44,635 | 43,837,661 |
| 2024-01-26 | 10.06 | 10.28 | 9.98 | 10.04 | +0.8% | 51,394 | 52,103,892 |
| 2024-01-25 | 9.61 | 9.96 | 9.56 | 9.96 | +4.84% | 53,733 | 52,533,545 |
| 2024-01-24 | 9.25 | 9.68 | 9.13 | 9.5 | +2.7% | 59,484 | 56,015,440 |
| 2024-01-23 | 9.37 | 9.39 | 9.08 | 9.25 | -1.49% | 55,541 | 51,194,940 |
| 2024-01-22 | 10.14 | 10.16 | 9.36 | 9.39 | -6.75% | 54,702 | 53,017,212 |
| 2024-01-19 | 10.22 | 10.31 | 10.03 | 10.07 | -1.27% | 29,896 | 30,372,042 |
| 2024-01-18 | 10.33 | 10.34 | 9.98 | 10.2 | -1.26% | 46,750 | 47,243,644 |
| 2024-01-17 | 10.6 | 10.69 | 10.3 | 10.33 | -2.91% | 35,576 | 37,225,043 |
| 2024-01-16 | 10.81 | 10.88 | 10.47 | 10.64 | -1.66% | 40,562 | 42,992,069 |
| 2024-01-15 | 10.8 | 10.89 | 10.65 | 10.82 | +0.19% | 30,645 | 33,105,337 |
| 2024-01-12 | 11 | 11.05 | 10.76 | 10.8 | -2.53% | 46,618 | 50,737,277 |
| 2024-01-11 | 10.79 | 11.08 | 10.79 | 11.08 | +2.03% | 42,935 | 47,038,376 |
| 2024-01-10 | 10.85 | 11.04 | 10.7 | 10.86 | -0.37% | 42,827 | 46,538,710 |
| 2024-01-09 | 10.81 | 11.08 | 10.79 | 10.9 | +0.93% | 43,858 | 47,954,924 |
| 2024-01-08 | 10.94 | 11.07 | 10.79 | 10.8 | -1.91% | 47,916 | 52,338,096 |
| 2024-01-05 | 11.3 | 11.31 | 10.94 | 11.01 | -2.65% | 56,214 | 62,580,565 |
| 2024-01-04 | 11.24 | 11.46 | 11.1 | 11.31 | +1.43% | 66,291 | 74,794,241 |
| 2024-01-03 | 11.11 | 11.45 | 11.1 | 11.15 | -0.27% | 69,497 | 78,404,353 |
| 2024-01-02 | 11.1 | 11.24 | 11.04 | 11.18 | +0.81% | 64,235 | 71,771,456 |
| 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：