股票概览
7.24
+1.26%
+0.09
7.15
开盘价
7.26
最高价
7.08
最低价
39,093
成交量
数据更新至: 2024-05-20
技术指标
7.14
MA5 (5日均线)
7.19
MA10 (10日均线)
6.90
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 | 7.15 | 7.26 | 7.08 | 7.24 | +1.26% | 39,093 | 28,238,057 |
| 2024-05-17 | 7.08 | 7.15 | 7.04 | 7.15 | +0.99% | 35,957 | 25,548,571 |
| 2024-05-16 | 7.15 | 7.19 | 7.05 | 7.08 | -0.14% | 33,078 | 23,537,354 |
| 2024-05-15 | 7.12 | 7.15 | 7.06 | 7.09 | -0.42% | 31,128 | 22,110,858 |
| 2024-05-14 | 7.12 | 7.21 | 7.06 | 7.12 | +0.71% | 38,836 | 27,639,565 |
| 2024-05-13 | 7.18 | 7.2 | 7.05 | 7.07 | -2.48% | 44,903 | 31,905,476 |
| 2024-05-10 | 7.49 | 7.57 | 7.23 | 7.25 | -1.09% | 69,042 | 50,672,165 |
| 2024-05-09 | 7.23 | 7.37 | 7.23 | 7.33 | +1.95% | 53,508 | 39,171,744 |
| 2024-05-08 | 7.36 | 7.38 | 7.14 | 7.19 | -2.18% | 61,079 | 44,156,303 |
| 2024-05-07 | 7.19 | 7.43 | 7.11 | 7.35 | +2.23% | 96,818 | 70,119,658 |
| 2024-05-06 | 7.04 | 7.2 | 6.91 | 7.19 | +4.05% | 75,103 | 53,224,351 |
| 2024-04-30 | 6.8 | 6.95 | 6.75 | 6.91 | +1.92% | 85,660 | 58,925,485 |
| 2024-04-29 | 6.59 | 6.78 | 6.55 | 6.78 | +3.51% | 55,877 | 37,486,961 |
| 2024-04-26 | 6.46 | 6.58 | 6.4 | 6.55 | +0.77% | 42,688 | 27,764,422 |
| 2024-04-25 | 6.41 | 6.6 | 6.39 | 6.5 | +1.4% | 50,073 | 32,699,425 |
| 2024-04-24 | 6.37 | 6.41 | 6.31 | 6.41 | +0.63% | 33,235 | 21,210,657 |
| 2024-04-23 | 6.43 | 6.43 | 6.3 | 6.37 | +1.11% | 32,770 | 20,824,338 |
| 2024-04-22 | 6.42 | 6.47 | 6.21 | 6.3 | -1.72% | 49,186 | 31,207,409 |
| 2024-04-19 | 6.59 | 6.62 | 6.4 | 6.41 | -4.19% | 72,887 | 47,121,484 |
| 2024-04-18 | 6.75 | 6.76 | 6.6 | 6.69 | -2.76% | 82,278 | 54,842,485 |
| 2024-04-17 | 6.6 | 6.93 | 6.56 | 6.88 | -0.15% | 145,055 | 98,429,975 |
| 2024-04-16 | 7.07 | 7.09 | 6.58 | 6.89 | -3.91% | 149,712 | 102,011,221 |
| 2024-04-15 | 7.49 | 7.85 | 6.96 | 7.17 | -1.92% | 145,435 | 105,781,155 |
| 2024-04-12 | 7.53 | 7.56 | 7.23 | 7.31 | -6.16% | 167,133 | 122,986,654 |
| 2024-04-11 | 7.55 | 7.95 | 7.55 | 7.79 | +3.18% | 210,378 | 162,730,128 |
| 2024-04-10 | 8.5 | 8.5 | 7.55 | 7.55 | -2.83% | 309,379 | 247,306,579 |
| 2024-04-09 | 7.48 | 7.77 | 7.45 | 7.77 | +10.06% | 64,457 | 49,707,964 |
| 2024-04-08 | 7.36 | 7.36 | 7.05 | 7.06 | -4.21% | 62,369 | 44,718,617 |
| 2024-04-03 | 7.4 | 7.5 | 7.29 | 7.37 | -1.34% | 63,044 | 46,538,680 |
| 2024-04-02 | 7.28 | 7.54 | 7.21 | 7.47 | +1.91% | 119,958 | 88,969,288 |
| 2024-04-01 | 7.19 | 7.51 | 7.07 | 7.33 | +3.68% | 100,826 | 73,409,753 |
| 2024-03-29 | 6.97 | 7.13 | 6.94 | 7.07 | +1% | 42,564 | 29,856,548 |
| 2024-03-28 | 6.88 | 7.09 | 6.86 | 7 | +1.01% | 61,392 | 43,005,875 |
| 2024-03-27 | 7.17 | 7.34 | 6.93 | 6.93 | -3.35% | 59,984 | 42,769,440 |
| 2024-03-26 | 7.12 | 7.21 | 6.93 | 7.17 | +0.7% | 66,749 | 47,285,017 |
| 2024-03-25 | 7.41 | 7.51 | 7.1 | 7.12 | -4.17% | 83,856 | 61,051,557 |
| 2024-03-22 | 7.47 | 7.54 | 7.36 | 7.43 | -1.33% | 77,622 | 57,829,682 |
| 2024-03-21 | 7.61 | 7.71 | 7.44 | 7.53 | -3.21% | 126,431 | 95,552,135 |
| 2024-03-20 | 7.58 | 7.83 | 7.52 | 7.78 | +2.1% | 156,990 | 120,952,984 |
| 2024-03-19 | 7.65 | 8.14 | 7.57 | 7.62 | -3.3% | 232,964 | 181,466,883 |
| 2024-03-18 | 7.26 | 7.88 | 7.16 | 7.88 | +10.06% | 206,813 | 154,510,589 |
| 2024-03-15 | 6.98 | 7.27 | 6.88 | 7.16 | +5.14% | 143,481 | 101,641,167 |
| 2024-03-14 | 6.85 | 6.95 | 6.72 | 6.81 | -1.3% | 50,759 | 34,722,506 |
| 2024-03-13 | 6.99 | 7.13 | 6.9 | 6.9 | -3.5% | 77,454 | 53,911,640 |
| 2024-03-12 | 6.99 | 7.17 | 6.89 | 7.15 | +5.93% | 124,015 | 87,019,454 |
| 2024-03-11 | 6.56 | 6.76 | 6.56 | 6.75 | +2.58% | 54,872 | 36,736,118 |
| 2024-03-08 | 6.58 | 6.63 | 6.46 | 6.58 | +0.77% | 42,406 | 27,777,081 |
| 2024-03-07 | 6.68 | 6.71 | 6.51 | 6.53 | -1.8% | 54,249 | 35,835,320 |
| 2024-03-06 | 6.51 | 6.72 | 6.5 | 6.65 | +0.91% | 44,893 | 29,866,443 |
| 2024-03-05 | 6.67 | 6.69 | 6.54 | 6.59 | -1.79% | 57,602 | 38,014,552 |
| 2024-03-04 | 6.73 | 6.82 | 6.57 | 6.71 | -0.45% | 64,150 | 42,973,188 |
| 2024-03-01 | 6.58 | 6.78 | 6.58 | 6.74 | +2.74% | 69,317 | 46,323,456 |
| 2024-02-29 | 6.28 | 6.56 | 6.15 | 6.56 | +3.96% | 90,983 | 58,393,101 |
| 2024-02-28 | 6.82 | 7.07 | 6.29 | 6.31 | -7.07% | 128,001 | 86,081,271 |
| 2024-02-27 | 6.6 | 6.79 | 6.55 | 6.79 | +2.72% | 58,695 | 39,325,946 |
| 2024-02-26 | 6.52 | 6.77 | 6.46 | 6.61 | +1.07% | 77,958 | 51,438,242 |
| 2024-02-23 | 6.43 | 6.54 | 6.37 | 6.54 | +2.67% | 74,227 | 47,942,631 |
| 2024-02-22 | 6.25 | 6.41 | 6.19 | 6.37 | +1.92% | 64,235 | 40,567,464 |
| 2024-02-21 | 6.02 | 6.48 | 6.02 | 6.25 | +1.63% | 80,902 | 51,027,138 |
| 2024-02-20 | 6.07 | 6.2 | 5.91 | 6.15 | +1.49% | 56,226 | 34,237,149 |
| 2024-02-19 | 5.83 | 6.22 | 5.81 | 6.06 | +4.84% | 101,335 | 61,115,895 |
| 2024-02-08 | 5.33 | 5.81 | 5.18 | 5.78 | +8.65% | 107,535 | 59,393,870 |
| 2024-02-07 | 5.73 | 5.77 | 5.25 | 5.32 | -7.16% | 105,604 | 58,495,068 |
| 2024-02-06 | 5.3 | 5.78 | 5.04 | 5.73 | +4.95% | 112,971 | 61,143,470 |
| 2024-02-05 | 6.03 | 6.1 | 5.46 | 5.46 | -10.05% | 96,520 | 54,018,049 |
| 2024-02-02 | 6.35 | 6.49 | 5.75 | 6.07 | -4.86% | 126,706 | 77,385,283 |
| 2024-02-01 | 6.28 | 6.67 | 6.19 | 6.38 | -1.69% | 104,475 | 67,402,485 |
| 2024-01-31 | 7 | 7 | 6.49 | 6.49 | -9.99% | 167,845 | 111,588,904 |
| 2024-01-30 | 7.6 | 7.6 | 7.21 | 7.21 | -9.99% | 164,811 | 120,121,582 |
| 2024-01-29 | 8.82 | 8.97 | 8.01 | 8.01 | -10% | 232,280 | 194,371,682 |
| 2024-01-26 | 9.1 | 9.26 | 8.8 | 8.9 | -3.78% | 204,660 | 183,805,798 |
| 2024-01-25 | 8.6 | 9.39 | 8.59 | 9.25 | +3.35% | 335,850 | 307,595,459 |
| 2024-01-24 | 8.71 | 8.95 | 8.14 | 8.95 | +1.94% | 280,834 | 240,660,520 |
| 2024-01-23 | 8.61 | 8.94 | 8.13 | 8.78 | -2.77% | 301,917 | 254,965,038 |
| 2024-01-22 | 8.76 | 9.22 | 8.58 | 9.03 | +2.38% | 338,992 | 303,132,810 |
| 2024-01-19 | 9.09 | 9.55 | 8.73 | 8.82 | -3.61% | 347,515 | 316,609,580 |
| 2024-01-18 | 9.3 | 9.67 | 8.87 | 9.15 | -7.11% | 485,652 | 441,514,747 |
| 2024-01-17 | 9.6 | 9.85 | 9.43 | 9.85 | +10.06% | 441,005 | 432,233,662 |
| 2024-01-16 | 8.16 | 8.95 | 8.1 | 8.95 | +9.95% | 87,602 | 76,970,825 |
| 2024-01-15 | 8.08 | 8.22 | 8.03 | 8.14 | -0.12% | 19,139 | 15,577,443 |
| 2024-01-12 | 8.15 | 8.28 | 8.1 | 8.15 | +0.25% | 20,392 | 16,684,425 |
| 2024-01-11 | 7.96 | 8.16 | 7.91 | 8.13 | +2.52% | 22,543 | 18,177,511 |
| 2024-01-10 | 7.98 | 8.11 | 7.86 | 7.93 | -0.75% | 21,808 | 17,438,970 |
| 2024-01-09 | 7.96 | 8.11 | 7.89 | 7.99 | +0.38% | 21,087 | 16,840,760 |
| 2024-01-08 | 8.16 | 8.19 | 7.96 | 7.96 | -2.09% | 16,892 | 13,567,433 |
| 2024-01-05 | 8.26 | 8.32 | 8.1 | 8.13 | -1.57% | 16,904 | 13,870,545 |
| 2024-01-04 | 8.38 | 8.38 | 8.23 | 8.26 | -1.43% | 21,022 | 17,437,640 |
| 2024-01-03 | 8.33 | 8.4 | 8.28 | 8.38 | +0.72% | 22,629 | 18,913,248 |
| 2024-01-02 | 8.29 | 8.33 | 8.23 | 8.32 | +0.6% | 21,881 | 18,157,178 |
| 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：