股票概览
7.3
+1.53%
+0.11
7.19
开盘价
7.34
最高价
7.18
最低价
60,660
成交量
数据更新至: 2024-05-20
技术指标
7.20
MA5 (5日均线)
7.25
MA10 (10日均线)
7.27
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 | 7.19 | 7.34 | 7.18 | 7.3 | +1.53% | 60,660 | 44,148,025 |
| 2024-05-17 | 7.26 | 7.26 | 7.07 | 7.19 | -0.55% | 43,032 | 30,735,440 |
| 2024-05-16 | 7.18 | 7.27 | 7.16 | 7.23 | +1.12% | 44,720 | 32,276,967 |
| 2024-05-15 | 7.12 | 7.25 | 7.08 | 7.15 | +0.28% | 41,568 | 29,845,946 |
| 2024-05-14 | 7.05 | 7.19 | 7.05 | 7.13 | +0.85% | 44,678 | 31,827,351 |
| 2024-05-13 | 7.18 | 7.19 | 7.02 | 7.07 | -2.75% | 56,602 | 40,140,798 |
| 2024-05-10 | 7.38 | 7.43 | 7.17 | 7.27 | -1.76% | 51,556 | 37,476,088 |
| 2024-05-09 | 7.35 | 7.46 | 7.28 | 7.4 | +1.79% | 51,906 | 38,449,938 |
| 2024-05-08 | 7.43 | 7.46 | 7.23 | 7.27 | -2.28% | 52,597 | 38,508,190 |
| 2024-05-07 | 7.33 | 7.45 | 7.28 | 7.44 | +1.92% | 57,879 | 42,627,055 |
| 2024-05-06 | 7.07 | 7.32 | 7.07 | 7.3 | +3.69% | 100,560 | 72,721,986 |
| 2024-04-30 | 7.09 | 7.17 | 7.02 | 7.04 | -1.26% | 59,103 | 41,795,023 |
| 2024-04-29 | 6.96 | 7.16 | 6.81 | 7.13 | +0.56% | 99,496 | 69,777,554 |
| 2024-04-26 | 7.18 | 7.21 | 6.92 | 7.09 | -4.06% | 116,886 | 82,754,544 |
| 2024-04-25 | 7.43 | 7.58 | 7.36 | 7.39 | -1.47% | 54,221 | 40,384,801 |
| 2024-04-24 | 7.17 | 7.5 | 7.17 | 7.5 | +4.17% | 55,612 | 41,132,416 |
| 2024-04-23 | 7.27 | 7.34 | 7.15 | 7.2 | +0.14% | 62,726 | 45,559,192 |
| 2024-04-22 | 7.46 | 7.67 | 7.16 | 7.19 | -1.78% | 77,370 | 56,391,849 |
| 2024-04-19 | 7.65 | 7.75 | 7.29 | 7.32 | -5.43% | 99,865 | 74,555,883 |
| 2024-04-18 | 7.47 | 7.74 | 7.41 | 7.74 | +3.75% | 75,473 | 57,258,390 |
| 2024-04-17 | 7.16 | 7.5 | 7.05 | 7.46 | +8.27% | 91,459 | 67,520,616 |
| 2024-04-16 | 7.59 | 7.62 | 6.89 | 6.89 | -9.34% | 111,222 | 79,206,387 |
| 2024-04-15 | 7.9 | 7.95 | 7.31 | 7.6 | -4.52% | 100,072 | 75,941,291 |
| 2024-04-12 | 7.86 | 8.05 | 7.82 | 7.96 | +1.53% | 67,591 | 53,863,756 |
| 2024-04-11 | 7.75 | 7.97 | 7.66 | 7.84 | +1.29% | 69,747 | 54,887,060 |
| 2024-04-10 | 7.93 | 8 | 7.69 | 7.74 | -3.01% | 85,437 | 66,567,599 |
| 2024-04-09 | 7.82 | 7.99 | 7.81 | 7.98 | +1.53% | 72,173 | 57,129,311 |
| 2024-04-08 | 8.03 | 8.21 | 7.81 | 7.86 | -2.48% | 115,868 | 92,700,556 |
| 2024-04-03 | 8.18 | 8.23 | 7.95 | 8.06 | -3.47% | 122,972 | 98,987,378 |
| 2024-04-02 | 8.02 | 8.38 | 8 | 8.35 | +4.24% | 141,349 | 115,687,482 |
| 2024-04-01 | 7.7 | 8.04 | 7.7 | 8.01 | +3.89% | 99,628 | 78,703,433 |
| 2024-03-29 | 7.66 | 7.75 | 7.59 | 7.71 | +0.39% | 73,855 | 56,683,401 |
| 2024-03-28 | 7.48 | 7.74 | 7.48 | 7.68 | +0.66% | 129,119 | 98,311,650 |
| 2024-03-27 | 7.81 | 8.14 | 7.61 | 7.63 | -2.8% | 174,985 | 137,912,187 |
| 2024-03-26 | 7.59 | 7.85 | 7.48 | 7.85 | +2.88% | 117,017 | 89,991,479 |
| 2024-03-25 | 7.6 | 7.9 | 7.6 | 7.63 | 0% | 94,912 | 73,539,618 |
| 2024-03-22 | 7.53 | 7.76 | 7.37 | 7.63 | +0.66% | 82,782 | 62,687,109 |
| 2024-03-21 | 7.54 | 7.62 | 7.39 | 7.58 | +0.66% | 67,697 | 50,891,632 |
| 2024-03-20 | 7.61 | 7.7 | 7.42 | 7.53 | -0.53% | 79,758 | 60,002,273 |
| 2024-03-19 | 7.37 | 7.57 | 7.33 | 7.57 | +2.71% | 77,523 | 57,983,770 |
| 2024-03-18 | 7.27 | 7.4 | 7.25 | 7.37 | +1.94% | 70,238 | 51,427,733 |
| 2024-03-15 | 7.06 | 7.24 | 7.04 | 7.23 | +1.69% | 50,071 | 35,815,607 |
| 2024-03-14 | 7.08 | 7.2 | 6.99 | 7.11 | +0.42% | 52,501 | 37,284,563 |
| 2024-03-13 | 7.06 | 7.16 | 7.01 | 7.08 | +0.57% | 65,431 | 46,313,070 |
| 2024-03-12 | 7 | 7.05 | 6.94 | 7.04 | +0.28% | 58,860 | 41,181,901 |
| 2024-03-11 | 7 | 7.1 | 6.93 | 7.02 | -0.57% | 80,569 | 56,315,893 |
| 2024-03-08 | 7 | 7.18 | 6.9 | 7.06 | -0.42% | 96,222 | 67,429,230 |
| 2024-03-07 | 6.83 | 7.09 | 6.8 | 7.09 | +3.81% | 100,436 | 69,836,419 |
| 2024-03-06 | 6.76 | 6.96 | 6.72 | 6.83 | +0.74% | 53,945 | 36,826,784 |
| 2024-03-05 | 6.86 | 6.89 | 6.74 | 6.78 | -2.02% | 55,761 | 37,933,884 |
| 2024-03-04 | 6.79 | 7 | 6.65 | 6.92 | +2.22% | 77,608 | 53,027,854 |
| 2024-03-01 | 6.75 | 6.82 | 6.66 | 6.77 | +0.45% | 71,853 | 48,396,672 |
| 2024-02-29 | 6.42 | 6.74 | 6.38 | 6.74 | +4.66% | 104,350 | 69,022,064 |
| 2024-02-28 | 6.97 | 7.08 | 6.43 | 6.44 | -7.07% | 119,764 | 80,932,434 |
| 2024-02-27 | 6.77 | 6.93 | 6.71 | 6.93 | +1.32% | 67,951 | 46,648,233 |
| 2024-02-26 | 6.78 | 6.98 | 6.66 | 6.84 | +1.79% | 120,130 | 81,820,442 |
| 2024-02-23 | 6.44 | 6.73 | 6.41 | 6.72 | +5.16% | 95,733 | 62,991,361 |
| 2024-02-22 | 6.22 | 6.43 | 6.21 | 6.39 | +1.27% | 65,770 | 41,773,902 |
| 2024-02-21 | 6.11 | 6.53 | 6.1 | 6.31 | +1.45% | 100,991 | 64,249,583 |
| 2024-02-20 | 6.07 | 6.25 | 5.96 | 6.22 | +2.47% | 99,954 | 61,270,855 |
| 2024-02-19 | 5.73 | 6.17 | 5.73 | 6.07 | +6.12% | 186,493 | 112,431,331 |
| 2024-02-08 | 5.28 | 5.72 | 5.25 | 5.72 | +10% | 200,249 | 109,849,813 |
| 2024-02-07 | 5.77 | 5.78 | 5.18 | 5.2 | -9.57% | 229,647 | 124,101,110 |
| 2024-02-06 | 5.52 | 5.97 | 5.2 | 5.75 | -0.35% | 161,671 | 89,701,794 |
| 2024-02-05 | 6.37 | 6.41 | 5.77 | 5.77 | -9.98% | 138,316 | 81,802,934 |
| 2024-02-02 | 6.8 | 6.93 | 6.25 | 6.41 | -4.61% | 102,987 | 67,835,781 |
| 2024-02-01 | 6.71 | 6.9 | 6.63 | 6.72 | 0% | 94,175 | 63,930,087 |
| 2024-01-31 | 7.09 | 7.2 | 6.7 | 6.72 | -5.75% | 131,135 | 91,208,160 |
| 2024-01-30 | 7.49 | 7.62 | 7.07 | 7.13 | +0.85% | 171,023 | 125,315,365 |
| 2024-01-29 | 7.29 | 7.32 | 7.03 | 7.07 | -3.28% | 68,167 | 48,862,159 |
| 2024-01-26 | 7.29 | 7.49 | 7.23 | 7.31 | -0.14% | 80,312 | 59,224,202 |
| 2024-01-25 | 7.1 | 7.35 | 7.06 | 7.32 | +1.24% | 92,634 | 67,166,226 |
| 2024-01-24 | 7.05 | 7.23 | 6.89 | 7.23 | +2.84% | 91,080 | 64,557,334 |
| 2024-01-23 | 7.04 | 7.15 | 6.9 | 7.03 | -0.42% | 97,414 | 68,151,314 |
| 2024-01-22 | 7.5 | 7.6 | 7 | 7.06 | -6.12% | 144,074 | 105,453,786 |
| 2024-01-19 | 7.75 | 7.76 | 7.48 | 7.52 | -3.22% | 115,739 | 87,614,452 |
| 2024-01-18 | 7.57 | 7.82 | 7.51 | 7.77 | +0.26% | 159,124 | 121,683,688 |
| 2024-01-17 | 8.22 | 8.26 | 7.75 | 7.75 | -5.6% | 187,662 | 149,245,399 |
| 2024-01-16 | 8.38 | 8.45 | 7.9 | 8.21 | -3.41% | 277,240 | 225,042,829 |
| 2024-01-15 | 8.55 | 8.78 | 8.33 | 8.5 | -1.85% | 267,131 | 227,240,120 |
| 2024-01-12 | 8.86 | 8.99 | 8.63 | 8.66 | -4.1% | 323,037 | 283,204,988 |
| 2024-01-11 | 8.69 | 9.09 | 8.64 | 9.03 | -2.06% | 472,602 | 419,479,712 |
| 2024-01-10 | 8.51 | 9.5 | 8.51 | 9.22 | +6.71% | 627,113 | 571,589,391 |
| 2024-01-09 | 9.05 | 9.59 | 8.51 | 8.64 | -8.18% | 567,675 | 510,510,645 |
| 2024-01-08 | 9.2 | 9.41 | 8.92 | 9.41 | +10.06% | 402,124 | 373,989,478 |
| 2024-01-05 | 7.74 | 8.55 | 7.7 | 8.55 | +10.04% | 242,268 | 202,784,580 |
| 2024-01-04 | 7.62 | 7.79 | 7.4 | 7.77 | +1.3% | 94,977 | 72,421,008 |
| 2024-01-03 | 7.99 | 7.99 | 7.49 | 7.67 | -5.07% | 132,383 | 101,201,065 |
| 2024-01-02 | 7.61 | 8.08 | 7.61 | 8.08 | +6.32% | 74,221 | 58,631,291 |
| 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：