股票概览
7.24
+1.4%
+0.1
7.16
开盘价
7.25
最高价
7.13
最低价
192,398
成交量
数据更新至: 2024-05-20
技术指标
7.11
MA5 (5日均线)
7.09
MA10 (10日均线)
7.02
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 | 7.16 | 7.25 | 7.13 | 7.24 | +1.4% | 192,398 | 138,740,184 |
| 2024-05-17 | 7.03 | 7.14 | 7.01 | 7.14 | +1.56% | 161,679 | 114,456,231 |
| 2024-05-16 | 7.07 | 7.12 | 7.01 | 7.03 | -0.71% | 151,780 | 107,244,285 |
| 2024-05-15 | 7.04 | 7.15 | 7.04 | 7.08 | 0% | 132,309 | 94,025,581 |
| 2024-05-14 | 7.02 | 7.1 | 7.01 | 7.08 | +0.71% | 126,337 | 89,302,112 |
| 2024-05-13 | 7.04 | 7.1 | 7 | 7.03 | -0.57% | 194,909 | 137,343,325 |
| 2024-05-10 | 7.13 | 7.15 | 7.04 | 7.07 | -0.56% | 141,951 | 100,388,598 |
| 2024-05-09 | 7 | 7.12 | 7 | 7.11 | +1.28% | 204,734 | 144,820,438 |
| 2024-05-08 | 7.05 | 7.05 | 6.97 | 7.02 | -0.43% | 131,020 | 91,843,838 |
| 2024-05-07 | 7.06 | 7.11 | 7.02 | 7.05 | +0.14% | 205,165 | 144,633,011 |
| 2024-05-06 | 7.03 | 7.11 | 6.98 | 7.04 | +0.72% | 285,970 | 201,131,190 |
| 2024-04-30 | 7.05 | 7.06 | 6.95 | 6.99 | -0.57% | 221,102 | 154,614,841 |
| 2024-04-29 | 7.08 | 7.08 | 6.88 | 7.03 | -1.13% | 443,060 | 309,479,772 |
| 2024-04-26 | 7.09 | 7.19 | 7 | 7.11 | -0.84% | 378,306 | 267,727,456 |
| 2024-04-25 | 6.77 | 7.33 | 6.76 | 7.17 | +5.44% | 611,416 | 436,247,393 |
| 2024-04-24 | 6.75 | 6.8 | 6.72 | 6.8 | +0.89% | 123,193 | 83,297,458 |
| 2024-04-23 | 6.84 | 6.87 | 6.72 | 6.74 | -1.61% | 142,662 | 96,651,137 |
| 2024-04-22 | 6.83 | 6.92 | 6.81 | 6.85 | +0.44% | 177,351 | 121,857,599 |
| 2024-04-19 | 6.89 | 6.95 | 6.79 | 6.82 | -1.16% | 163,878 | 112,443,779 |
| 2024-04-18 | 6.86 | 6.98 | 6.84 | 6.9 | +0.88% | 244,036 | 168,902,583 |
| 2024-04-17 | 6.82 | 6.85 | 6.74 | 6.84 | +0.44% | 204,128 | 138,926,814 |
| 2024-04-16 | 6.83 | 6.97 | 6.75 | 6.81 | -0.73% | 295,318 | 202,692,160 |
| 2024-04-15 | 6.71 | 6.9 | 6.61 | 6.86 | +2.39% | 229,145 | 155,984,229 |
| 2024-04-12 | 6.76 | 6.82 | 6.65 | 6.7 | -1.03% | 111,393 | 75,057,923 |
| 2024-04-11 | 6.77 | 6.8 | 6.73 | 6.77 | -0.73% | 116,029 | 78,510,806 |
| 2024-04-10 | 6.8 | 6.86 | 6.73 | 6.82 | 0% | 139,519 | 94,790,560 |
| 2024-04-09 | 6.78 | 6.87 | 6.76 | 6.82 | -0.15% | 159,534 | 108,707,756 |
| 2024-04-08 | 6.9 | 6.96 | 6.81 | 6.83 | -0.15% | 206,433 | 141,918,642 |
| 2024-04-03 | 6.75 | 6.86 | 6.72 | 6.84 | +0.88% | 151,254 | 102,727,916 |
| 2024-04-02 | 6.84 | 6.92 | 6.74 | 6.78 | -0.73% | 186,146 | 126,776,313 |
| 2024-04-01 | 6.53 | 6.87 | 6.51 | 6.83 | +4.27% | 351,516 | 236,135,588 |
| 2024-03-29 | 6.68 | 6.68 | 6.45 | 6.55 | -2.53% | 316,346 | 206,232,419 |
| 2024-03-28 | 6.43 | 6.84 | 6.4 | 6.72 | +4.51% | 346,449 | 230,196,113 |
| 2024-03-27 | 6.47 | 6.64 | 6.43 | 6.43 | -0.62% | 155,388 | 101,321,972 |
| 2024-03-26 | 6.49 | 6.52 | 6.44 | 6.47 | -0.31% | 81,383 | 52,639,176 |
| 2024-03-25 | 6.5 | 6.59 | 6.47 | 6.49 | -0.46% | 87,503 | 57,119,247 |
| 2024-03-22 | 6.57 | 6.57 | 6.49 | 6.52 | -0.76% | 104,815 | 68,463,032 |
| 2024-03-21 | 6.59 | 6.63 | 6.54 | 6.57 | -0.15% | 84,356 | 55,459,443 |
| 2024-03-20 | 6.59 | 6.6 | 6.55 | 6.58 | -0.15% | 66,631 | 43,817,534 |
| 2024-03-19 | 6.63 | 6.67 | 6.59 | 6.59 | -0.75% | 99,330 | 65,723,147 |
| 2024-03-18 | 6.55 | 6.65 | 6.54 | 6.64 | +1.37% | 121,734 | 80,549,627 |
| 2024-03-15 | 6.5 | 6.55 | 6.48 | 6.55 | +0.92% | 102,432 | 66,886,244 |
| 2024-03-14 | 6.43 | 6.51 | 6.42 | 6.49 | +0.93% | 122,831 | 79,678,069 |
| 2024-03-13 | 6.49 | 6.5 | 6.41 | 6.43 | -1.08% | 91,623 | 59,040,984 |
| 2024-03-12 | 6.43 | 6.53 | 6.41 | 6.5 | +1.09% | 135,678 | 87,666,367 |
| 2024-03-11 | 6.37 | 6.43 | 6.37 | 6.43 | +0.47% | 95,841 | 61,335,579 |
| 2024-03-08 | 6.41 | 6.44 | 6.35 | 6.4 | -0.16% | 76,760 | 48,995,850 |
| 2024-03-07 | 6.42 | 6.47 | 6.4 | 6.41 | -0.16% | 127,393 | 81,910,531 |
| 2024-03-06 | 6.41 | 6.46 | 6.38 | 6.42 | -0.16% | 84,925 | 54,539,400 |
| 2024-03-05 | 6.47 | 6.47 | 6.4 | 6.43 | -0.77% | 112,896 | 72,514,782 |
| 2024-03-04 | 6.49 | 6.51 | 6.42 | 6.48 | -0.31% | 112,743 | 72,860,574 |
| 2024-03-01 | 6.54 | 6.55 | 6.45 | 6.5 | -0.61% | 136,184 | 88,391,165 |
| 2024-02-29 | 6.45 | 6.55 | 6.43 | 6.54 | +1.24% | 131,775 | 85,698,841 |
| 2024-02-28 | 6.52 | 6.59 | 6.46 | 6.46 | -1.07% | 169,686 | 111,016,882 |
| 2024-02-27 | 6.45 | 6.54 | 6.43 | 6.53 | +1.24% | 115,008 | 74,563,112 |
| 2024-02-26 | 6.51 | 6.53 | 6.45 | 6.45 | -1.07% | 125,703 | 81,419,890 |
| 2024-02-23 | 6.59 | 6.61 | 6.48 | 6.52 | -0.61% | 114,956 | 74,899,530 |
| 2024-02-22 | 6.55 | 6.58 | 6.48 | 6.56 | +0.46% | 115,420 | 75,473,098 |
| 2024-02-21 | 6.51 | 6.63 | 6.48 | 6.53 | +0.46% | 128,806 | 84,394,482 |
| 2024-02-20 | 6.52 | 6.54 | 6.46 | 6.5 | -0.61% | 102,722 | 66,776,714 |
| 2024-02-19 | 6.79 | 6.79 | 6.5 | 6.54 | -2.39% | 224,458 | 147,369,655 |
| 2024-02-08 | 6.65 | 6.92 | 6.64 | 6.7 | +0.3% | 297,240 | 202,104,333 |
| 2024-02-07 | 6.3 | 6.7 | 6.29 | 6.68 | +5.53% | 346,730 | 228,538,145 |
| 2024-02-06 | 5.95 | 6.38 | 5.9 | 6.33 | +5.32% | 246,497 | 152,602,943 |
| 2024-02-05 | 6.06 | 6.16 | 5.82 | 6.01 | -0.83% | 204,488 | 122,144,853 |
| 2024-02-02 | 6.1 | 6.23 | 5.91 | 6.06 | -0.66% | 172,962 | 105,134,540 |
| 2024-02-01 | 6.18 | 6.26 | 6.08 | 6.1 | -1.45% | 138,262 | 85,083,132 |
| 2024-01-31 | 6.35 | 6.38 | 6.16 | 6.19 | -2.52% | 178,663 | 111,561,416 |
| 2024-01-30 | 6.54 | 6.57 | 6.34 | 6.35 | -3.79% | 97,477 | 62,996,247 |
| 2024-01-29 | 6.59 | 6.67 | 6.57 | 6.6 | +0.15% | 124,721 | 82,551,127 |
| 2024-01-26 | 6.54 | 6.62 | 6.51 | 6.59 | +1.23% | 124,206 | 81,606,045 |
| 2024-01-25 | 6.39 | 6.53 | 6.34 | 6.51 | +1.88% | 124,958 | 80,633,256 |
| 2024-01-24 | 6.24 | 6.4 | 6.16 | 6.39 | +3.06% | 123,771 | 77,867,758 |
| 2024-01-23 | 6.12 | 6.23 | 6.01 | 6.2 | +1.47% | 112,258 | 68,696,989 |
| 2024-01-22 | 6.38 | 6.46 | 6.08 | 6.11 | -4.23% | 184,988 | 116,191,121 |
| 2024-01-19 | 6.42 | 6.47 | 6.34 | 6.38 | -1.09% | 81,751 | 52,376,926 |
| 2024-01-18 | 6.46 | 6.49 | 6.29 | 6.45 | -0.31% | 125,823 | 80,229,444 |
| 2024-01-17 | 6.53 | 6.59 | 6.46 | 6.47 | -1.22% | 109,308 | 71,271,258 |
| 2024-01-16 | 6.46 | 6.58 | 6.42 | 6.55 | +1.71% | 126,540 | 82,492,730 |
| 2024-01-15 | 6.37 | 6.46 | 6.35 | 6.44 | +1.1% | 91,343 | 58,703,829 |
| 2024-01-12 | 6.33 | 6.43 | 6.32 | 6.37 | +0.63% | 79,526 | 50,844,650 |
| 2024-01-11 | 6.31 | 6.39 | 6.3 | 6.33 | +0.16% | 57,943 | 36,795,657 |
| 2024-01-10 | 6.31 | 6.37 | 6.27 | 6.32 | -0.16% | 61,461 | 38,841,270 |
| 2024-01-09 | 6.27 | 6.42 | 6.26 | 6.33 | +0.96% | 100,595 | 63,809,155 |
| 2024-01-08 | 6.38 | 6.39 | 6.26 | 6.27 | -1.57% | 79,064 | 49,931,606 |
| 2024-01-05 | 6.42 | 6.44 | 6.36 | 6.37 | -0.62% | 54,373 | 34,830,646 |
| 2024-01-04 | 6.45 | 6.48 | 6.37 | 6.41 | -0.62% | 64,398 | 41,340,547 |
| 2024-01-03 | 6.39 | 6.47 | 6.38 | 6.45 | +0.62% | 84,128 | 54,158,000 |
| 2024-01-02 | 6.41 | 6.47 | 6.28 | 6.41 | -0.31% | 118,580 | 75,728,903 |
| 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：