股票概览
7.06
-0.7%
-0.05
7.09
开盘价
7.13
最高价
7.05
最低价
60,770
成交量
数据更新至: 2024-05-20
技术指标
7.10
MA5 (5日均线)
7.22
MA10 (10日均线)
7.13
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 | 7.09 | 7.13 | 7.05 | 7.06 | -0.7% | 60,770 | 43,033,919 |
| 2024-05-17 | 7.1 | 7.13 | 7.04 | 7.11 | +0.42% | 60,409 | 42,702,666 |
| 2024-05-16 | 7.09 | 7.13 | 7.04 | 7.08 | -0.14% | 62,305 | 44,156,494 |
| 2024-05-15 | 7.13 | 7.14 | 7.06 | 7.09 | -0.84% | 44,579 | 31,628,545 |
| 2024-05-14 | 7.16 | 7.22 | 7.11 | 7.15 | -0.14% | 51,181 | 36,603,202 |
| 2024-05-13 | 7.33 | 7.33 | 7.13 | 7.16 | -3.24% | 114,946 | 82,684,591 |
| 2024-05-10 | 7.45 | 7.51 | 7.34 | 7.4 | -0.4% | 82,116 | 60,849,459 |
| 2024-05-09 | 7.31 | 7.5 | 7.31 | 7.43 | +0.95% | 148,597 | 110,136,004 |
| 2024-05-08 | 7.6 | 7.7 | 7.33 | 7.36 | +0.27% | 216,136 | 160,956,521 |
| 2024-05-07 | 7.33 | 7.39 | 7.27 | 7.34 | +0.14% | 83,847 | 61,510,926 |
| 2024-05-06 | 7.16 | 7.44 | 7.12 | 7.33 | +2.37% | 183,230 | 133,073,024 |
| 2024-04-30 | 7.01 | 7.16 | 6.88 | 7.16 | +1.42% | 146,999 | 103,525,498 |
| 2024-04-29 | 6.97 | 7.11 | 6.97 | 7.06 | +1.29% | 84,341 | 59,545,604 |
| 2024-04-26 | 6.92 | 6.98 | 6.87 | 6.97 | +1.16% | 75,119 | 52,073,625 |
| 2024-04-25 | 6.88 | 6.95 | 6.84 | 6.89 | -0.14% | 55,306 | 38,157,402 |
| 2024-04-24 | 6.86 | 6.92 | 6.84 | 6.9 | +0.88% | 51,718 | 35,572,794 |
| 2024-04-23 | 7.06 | 7.09 | 6.8 | 6.84 | -2.98% | 105,868 | 73,096,862 |
| 2024-04-22 | 6.99 | 7.07 | 6.88 | 7.05 | +1% | 80,608 | 56,530,499 |
| 2024-04-19 | 7.12 | 7.14 | 6.89 | 6.98 | -2.51% | 164,582 | 115,240,953 |
| 2024-04-18 | 7.3 | 7.35 | 7.16 | 7.16 | -3.11% | 170,540 | 123,384,633 |
| 2024-04-17 | 6.85 | 7.42 | 6.85 | 7.39 | +8.04% | 265,480 | 193,194,980 |
| 2024-04-16 | 7.55 | 7.55 | 6.84 | 6.84 | -10% | 336,041 | 241,393,598 |
| 2024-04-15 | 7.3 | 7.75 | 7.2 | 7.6 | +3.54% | 370,818 | 279,113,353 |
| 2024-04-12 | 7.23 | 7.4 | 7.19 | 7.34 | +1.1% | 159,968 | 116,840,290 |
| 2024-04-11 | 7.19 | 7.4 | 7.13 | 7.26 | -0.82% | 169,956 | 123,171,391 |
| 2024-04-10 | 7.24 | 7.43 | 7.17 | 7.32 | +2.66% | 249,617 | 182,552,246 |
| 2024-04-09 | 7.16 | 7.27 | 7.09 | 7.13 | -1.25% | 102,368 | 73,069,439 |
| 2024-04-08 | 7.29 | 7.45 | 7.18 | 7.22 | -0.96% | 204,056 | 149,792,743 |
| 2024-04-03 | 7.21 | 7.52 | 7.08 | 7.29 | +4.29% | 326,265 | 238,001,820 |
| 2024-04-02 | 7.05 | 7.07 | 6.95 | 6.99 | -0.57% | 55,074 | 38,543,788 |
| 2024-04-01 | 7 | 7.06 | 6.98 | 7.03 | +1.01% | 55,874 | 39,239,804 |
| 2024-03-29 | 6.86 | 6.96 | 6.82 | 6.96 | +1.46% | 47,850 | 32,958,128 |
| 2024-03-28 | 6.84 | 6.96 | 6.8 | 6.86 | +0.88% | 80,616 | 55,509,778 |
| 2024-03-27 | 6.93 | 7 | 6.8 | 6.8 | -2.58% | 59,309 | 40,885,826 |
| 2024-03-26 | 6.91 | 7.02 | 6.88 | 6.98 | +0.29% | 71,666 | 49,779,468 |
| 2024-03-25 | 7.06 | 7.12 | 6.94 | 6.96 | -1.56% | 86,096 | 60,519,245 |
| 2024-03-22 | 7.17 | 7.17 | 7 | 7.07 | -1.39% | 93,357 | 65,938,059 |
| 2024-03-21 | 7.15 | 7.2 | 7.11 | 7.17 | 0% | 79,265 | 56,719,549 |
| 2024-03-20 | 7.23 | 7.27 | 7.13 | 7.17 | -0.97% | 87,490 | 62,824,866 |
| 2024-03-19 | 7.35 | 7.39 | 7.22 | 7.24 | -2.16% | 123,076 | 89,727,921 |
| 2024-03-18 | 7.39 | 7.46 | 7.29 | 7.4 | +0.95% | 150,823 | 111,151,425 |
| 2024-03-15 | 7.15 | 7.33 | 7.08 | 7.33 | +1.66% | 198,764 | 143,690,098 |
| 2024-03-14 | 7.07 | 7.34 | 7.07 | 7.21 | +1.98% | 212,823 | 153,094,619 |
| 2024-03-13 | 7.11 | 7.14 | 7.04 | 7.07 | -0.42% | 74,186 | 52,500,924 |
| 2024-03-12 | 7.13 | 7.15 | 7.06 | 7.1 | 0% | 90,224 | 64,045,681 |
| 2024-03-11 | 7.09 | 7.13 | 7.03 | 7.1 | +0.14% | 80,614 | 56,976,471 |
| 2024-03-08 | 6.98 | 7.15 | 6.98 | 7.09 | +0.85% | 97,333 | 68,801,983 |
| 2024-03-07 | 7.19 | 7.3 | 7.03 | 7.03 | -1.13% | 183,489 | 131,218,903 |
| 2024-03-06 | 6.97 | 7.24 | 6.96 | 7.11 | +1.43% | 172,975 | 123,258,190 |
| 2024-03-05 | 6.96 | 7.11 | 6.96 | 7.01 | -0.28% | 112,672 | 79,391,999 |
| 2024-03-04 | 7.09 | 7.1 | 6.91 | 7.03 | 0% | 121,087 | 84,766,375 |
| 2024-03-01 | 7.09 | 7.14 | 6.96 | 7.03 | -0.71% | 169,956 | 119,452,381 |
| 2024-02-29 | 6.75 | 7.14 | 6.7 | 7.08 | +4.42% | 201,192 | 139,212,236 |
| 2024-02-28 | 7.12 | 7.35 | 6.75 | 6.78 | -5.83% | 300,293 | 212,874,294 |
| 2024-02-27 | 7.31 | 7.47 | 7 | 7.2 | +0.14% | 353,586 | 255,110,181 |
| 2024-02-26 | 7 | 7.19 | 6.86 | 7.19 | +9.94% | 100,055 | 71,457,719 |
| 2024-02-23 | 6.38 | 6.58 | 6.31 | 6.54 | +3.15% | 74,955 | 48,195,262 |
| 2024-02-22 | 6.3 | 6.37 | 6.25 | 6.34 | +0.63% | 59,488 | 37,473,270 |
| 2024-02-21 | 6.13 | 6.35 | 6.09 | 6.3 | +2.77% | 69,111 | 43,232,968 |
| 2024-02-20 | 6.09 | 6.15 | 6.05 | 6.13 | 0% | 44,679 | 27,330,965 |
| 2024-02-19 | 6.06 | 6.19 | 6.06 | 6.13 | +1.83% | 86,881 | 53,116,106 |
| 2024-02-08 | 5.87 | 6.02 | 5.64 | 6.02 | +4.33% | 121,090 | 71,154,863 |
| 2024-02-07 | 5.65 | 5.9 | 5.61 | 5.77 | +1.94% | 92,647 | 53,445,844 |
| 2024-02-06 | 5.47 | 5.77 | 5.25 | 5.66 | +3.1% | 115,314 | 63,058,004 |
| 2024-02-05 | 5.76 | 5.76 | 5.37 | 5.49 | -5.02% | 110,697 | 61,231,940 |
| 2024-02-02 | 5.92 | 6.06 | 5.59 | 5.78 | -2.36% | 77,317 | 45,070,851 |
| 2024-02-01 | 5.94 | 6.06 | 5.81 | 5.92 | -1.33% | 54,371 | 32,214,299 |
| 2024-01-31 | 6.21 | 6.25 | 5.96 | 6 | -3.38% | 71,326 | 43,169,302 |
| 2024-01-30 | 6.33 | 6.41 | 6.2 | 6.21 | -2.36% | 48,673 | 30,675,899 |
| 2024-01-29 | 6.39 | 6.48 | 6.31 | 6.36 | -0.47% | 61,030 | 39,130,634 |
| 2024-01-26 | 6.39 | 6.5 | 6.35 | 6.39 | 0% | 43,699 | 28,106,196 |
| 2024-01-25 | 6.24 | 6.42 | 6.18 | 6.39 | +3.23% | 57,953 | 36,727,218 |
| 2024-01-24 | 6.11 | 6.19 | 5.99 | 6.19 | +2.48% | 73,360 | 44,788,843 |
| 2024-01-23 | 5.96 | 6.13 | 5.88 | 6.04 | +1.51% | 78,397 | 47,302,199 |
| 2024-01-22 | 6.35 | 6.37 | 5.79 | 5.95 | -7.32% | 112,001 | 68,476,601 |
| 2024-01-19 | 6.52 | 6.54 | 6.4 | 6.42 | -1.53% | 39,462 | 25,507,580 |
| 2024-01-18 | 6.73 | 6.73 | 6.35 | 6.52 | -2.54% | 108,459 | 70,282,991 |
| 2024-01-17 | 6.93 | 6.93 | 6.68 | 6.69 | -2.05% | 46,420 | 31,429,823 |
| 2024-01-16 | 6.87 | 6.92 | 6.74 | 6.83 | -0.87% | 36,030 | 24,593,576 |
| 2024-01-15 | 6.99 | 6.99 | 6.79 | 6.89 | -1.57% | 41,709 | 28,744,227 |
| 2024-01-12 | 6.97 | 7.03 | 6.97 | 7 | 0% | 34,533 | 24,194,011 |
| 2024-01-11 | 6.88 | 7.02 | 6.86 | 7 | +1.74% | 33,595 | 23,349,698 |
| 2024-01-10 | 6.86 | 6.9 | 6.8 | 6.88 | +0.29% | 32,923 | 22,587,241 |
| 2024-01-09 | 6.76 | 6.88 | 6.76 | 6.86 | +1.48% | 33,755 | 23,096,206 |
| 2024-01-08 | 6.88 | 6.95 | 6.76 | 6.76 | -2.73% | 34,631 | 23,643,584 |
| 2024-01-05 | 7.16 | 7.17 | 6.92 | 6.95 | -2.11% | 54,733 | 38,421,279 |
| 2024-01-04 | 7.02 | 7.14 | 6.99 | 7.1 | +1.14% | 55,895 | 39,516,997 |
| 2024-01-03 | 7.01 | 7.05 | 6.96 | 7.02 | +0.29% | 45,531 | 31,906,842 |
| 2024-01-02 | 6.94 | 7.03 | 6.93 | 7 | +0.86% | 39,062 | 27,309,317 |
| 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：