股票概览
7.17
+0.14%
+0.01
7.09
开盘价
7.29
最高价
7.08
最低价
197,810
成交量
数据更新至: 2024-05-20
技术指标
7.07
MA5 (5日均线)
7.14
MA10 (10日均线)
7.09
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 | 7.29 | 7.08 | 7.17 | +0.14% | 197,810 | 142,349,249 |
| 2024-05-17 | 6.95 | 7.17 | 6.92 | 7.16 | +3.02% | 211,124 | 149,529,993 |
| 2024-05-16 | 7.01 | 7.08 | 6.92 | 6.95 | -0.86% | 152,935 | 106,953,691 |
| 2024-05-15 | 7.06 | 7.11 | 6.98 | 7.01 | -0.71% | 111,278 | 78,307,035 |
| 2024-05-14 | 7.07 | 7.18 | 7.03 | 7.06 | -0.14% | 134,627 | 95,304,491 |
| 2024-05-13 | 7.12 | 7.14 | 7.01 | 7.07 | -1.67% | 164,910 | 116,639,857 |
| 2024-05-10 | 7.3 | 7.4 | 7.17 | 7.19 | -1.51% | 167,413 | 120,956,787 |
| 2024-05-09 | 7.2 | 7.34 | 7.17 | 7.3 | +1.53% | 189,233 | 137,493,834 |
| 2024-05-08 | 7.3 | 7.32 | 7.17 | 7.19 | -1.91% | 178,983 | 129,290,865 |
| 2024-05-07 | 7.18 | 7.39 | 7.13 | 7.33 | +2.37% | 292,880 | 213,595,412 |
| 2024-05-06 | 7.2 | 7.27 | 7.12 | 7.16 | 0% | 234,042 | 167,942,532 |
| 2024-04-30 | 7.16 | 7.29 | 7.08 | 7.16 | -1.38% | 215,224 | 154,111,808 |
| 2024-04-29 | 7.16 | 7.27 | 7.11 | 7.26 | +1.11% | 265,278 | 191,223,949 |
| 2024-04-26 | 6.96 | 7.23 | 6.95 | 7.18 | +2.57% | 274,578 | 196,304,454 |
| 2024-04-25 | 7.15 | 7.15 | 6.98 | 7 | -2.78% | 241,659 | 170,256,724 |
| 2024-04-24 | 6.87 | 7.25 | 6.85 | 7.2 | +4.96% | 358,499 | 254,573,724 |
| 2024-04-23 | 6.82 | 7.01 | 6.75 | 6.86 | -0.15% | 233,315 | 160,885,919 |
| 2024-04-22 | 7.02 | 7.06 | 6.75 | 6.87 | +1.93% | 307,160 | 211,831,364 |
| 2024-04-19 | 6.82 | 6.87 | 6.71 | 6.74 | -1.46% | 165,539 | 112,005,979 |
| 2024-04-18 | 6.68 | 6.93 | 6.61 | 6.84 | +2.4% | 195,809 | 133,276,035 |
| 2024-04-17 | 6.45 | 6.69 | 6.41 | 6.68 | +5.03% | 202,223 | 133,829,372 |
| 2024-04-16 | 6.71 | 6.78 | 6.35 | 6.36 | -5.64% | 239,955 | 156,076,042 |
| 2024-04-15 | 6.75 | 6.9 | 6.6 | 6.74 | -1.03% | 166,277 | 112,612,567 |
| 2024-04-12 | 6.9 | 7 | 6.8 | 6.81 | -1.87% | 130,734 | 89,927,195 |
| 2024-04-11 | 6.92 | 7.05 | 6.89 | 6.94 | -0.43% | 119,244 | 83,354,955 |
| 2024-04-10 | 7.12 | 7.15 | 6.86 | 6.97 | -2.65% | 196,529 | 136,899,683 |
| 2024-04-09 | 7.08 | 7.18 | 7.05 | 7.16 | +1.27% | 118,005 | 84,150,229 |
| 2024-04-08 | 7.22 | 7.25 | 7.07 | 7.07 | -2.62% | 165,921 | 118,718,220 |
| 2024-04-03 | 7.42 | 7.42 | 7.18 | 7.26 | -2.29% | 167,625 | 121,793,543 |
| 2024-04-02 | 7.56 | 7.59 | 7.38 | 7.43 | -1.98% | 164,190 | 122,377,637 |
| 2024-04-01 | 7.53 | 7.63 | 7.52 | 7.58 | +0.93% | 177,080 | 133,993,072 |
| 2024-03-29 | 7.5 | 7.53 | 7.3 | 7.51 | +0.27% | 195,564 | 144,947,833 |
| 2024-03-28 | 7.11 | 7.57 | 7.06 | 7.49 | +6.85% | 349,194 | 257,936,829 |
| 2024-03-27 | 7.3 | 7.35 | 7 | 7.01 | -4.23% | 208,114 | 148,334,903 |
| 2024-03-26 | 7.47 | 7.52 | 7.24 | 7.32 | -2.14% | 162,186 | 119,589,835 |
| 2024-03-25 | 7.71 | 7.74 | 7.47 | 7.48 | -3.36% | 163,199 | 124,244,608 |
| 2024-03-22 | 7.9 | 7.91 | 7.67 | 7.74 | -1.9% | 176,094 | 136,713,749 |
| 2024-03-21 | 7.86 | 7.95 | 7.74 | 7.89 | +0.38% | 197,362 | 154,910,624 |
| 2024-03-20 | 7.81 | 7.98 | 7.81 | 7.86 | +0.38% | 170,541 | 134,223,215 |
| 2024-03-19 | 7.88 | 7.92 | 7.8 | 7.83 | -1.14% | 204,295 | 160,533,948 |
| 2024-03-18 | 7.74 | 7.93 | 7.7 | 7.92 | +2.33% | 240,120 | 188,290,646 |
| 2024-03-15 | 7.64 | 7.78 | 7.62 | 7.74 | +0.91% | 177,016 | 136,125,529 |
| 2024-03-14 | 7.94 | 7.95 | 7.58 | 7.67 | -3.52% | 343,872 | 265,841,858 |
| 2024-03-13 | 7.84 | 8.18 | 7.76 | 7.95 | +3.25% | 509,026 | 404,409,317 |
| 2024-03-12 | 7.58 | 7.74 | 7.54 | 7.7 | +1.72% | 300,791 | 230,337,722 |
| 2024-03-11 | 7.27 | 7.65 | 7.23 | 7.57 | +3.98% | 256,665 | 191,637,413 |
| 2024-03-08 | 7.23 | 7.3 | 7.14 | 7.28 | +1.11% | 123,986 | 89,589,288 |
| 2024-03-07 | 7.37 | 7.4 | 7.2 | 7.2 | -2.04% | 153,990 | 112,482,484 |
| 2024-03-06 | 7.34 | 7.46 | 7.25 | 7.35 | -0.27% | 164,440 | 120,811,978 |
| 2024-03-05 | 7.34 | 7.48 | 7.33 | 7.37 | -0.27% | 187,662 | 139,198,794 |
| 2024-03-04 | 7.47 | 7.52 | 7.33 | 7.39 | -1.07% | 183,963 | 136,310,796 |
| 2024-03-01 | 7.37 | 7.52 | 7.36 | 7.47 | +0.95% | 196,853 | 146,548,289 |
| 2024-02-29 | 7.07 | 7.42 | 7.04 | 7.4 | +4.08% | 245,605 | 179,814,986 |
| 2024-02-28 | 7.5 | 7.67 | 7.1 | 7.11 | -5.2% | 348,967 | 258,158,442 |
| 2024-02-27 | 7.32 | 7.51 | 7.28 | 7.5 | +2.46% | 228,552 | 169,719,476 |
| 2024-02-26 | 7.22 | 7.46 | 7.14 | 7.32 | +2.09% | 264,726 | 193,358,603 |
| 2024-02-23 | 7.05 | 7.17 | 6.96 | 7.17 | +1.99% | 206,828 | 146,183,892 |
| 2024-02-22 | 6.94 | 7.06 | 6.91 | 7.03 | +1.44% | 181,463 | 126,930,143 |
| 2024-02-21 | 6.84 | 7.11 | 6.78 | 6.93 | +0.73% | 232,682 | 162,255,771 |
| 2024-02-20 | 6.9 | 6.91 | 6.74 | 6.88 | -1.01% | 199,894 | 136,495,053 |
| 2024-02-19 | 7.04 | 7.1 | 6.81 | 6.95 | -1.14% | 317,938 | 219,377,011 |
| 2024-02-08 | 6.84 | 7.37 | 6.74 | 7.03 | +4.46% | 509,459 | 363,799,919 |
| 2024-02-07 | 6.27 | 6.73 | 6.2 | 6.73 | +9.97% | 479,702 | 318,021,186 |
| 2024-02-06 | 5.55 | 6.12 | 5.48 | 6.12 | +10.07% | 336,859 | 198,331,350 |
| 2024-02-05 | 6.05 | 6.11 | 5.51 | 5.56 | -9.15% | 372,308 | 212,182,465 |
| 2024-02-02 | 6.39 | 6.5 | 5.85 | 6.12 | -4.23% | 281,258 | 173,328,584 |
| 2024-02-01 | 6.37 | 6.51 | 6.22 | 6.39 | +0.31% | 233,660 | 149,017,817 |
| 2024-01-31 | 6.71 | 6.81 | 6.37 | 6.37 | -10.03% | 414,719 | 269,278,159 |
| 2024-01-30 | 7.25 | 7.32 | 7.06 | 7.08 | -2.61% | 100,730 | 72,546,904 |
| 2024-01-29 | 7.49 | 7.56 | 7.26 | 7.27 | -2.68% | 124,076 | 91,504,575 |
| 2024-01-26 | 7.48 | 7.54 | 7.44 | 7.47 | -0.27% | 137,942 | 103,270,577 |
| 2024-01-25 | 7.12 | 7.5 | 7.11 | 7.49 | +5.34% | 214,124 | 157,297,701 |
| 2024-01-24 | 6.99 | 7.14 | 6.79 | 7.11 | +2.45% | 137,817 | 95,907,058 |
| 2024-01-23 | 6.8 | 6.98 | 6.73 | 6.94 | +1.91% | 147,867 | 101,673,224 |
| 2024-01-22 | 7.29 | 7.29 | 6.74 | 6.81 | -6.33% | 185,340 | 130,095,746 |
| 2024-01-19 | 7.33 | 7.35 | 7.25 | 7.27 | -0.55% | 92,946 | 67,900,422 |
| 2024-01-18 | 7.29 | 7.33 | 7.09 | 7.31 | -0.54% | 185,341 | 133,493,485 |
| 2024-01-17 | 7.56 | 7.6 | 7.34 | 7.35 | -3.42% | 135,902 | 101,256,903 |
| 2024-01-16 | 7.66 | 7.7 | 7.48 | 7.61 | -0.78% | 129,655 | 98,208,554 |
| 2024-01-15 | 7.79 | 7.79 | 7.66 | 7.67 | -2.04% | 125,376 | 96,625,225 |
| 2024-01-12 | 7.77 | 7.85 | 7.75 | 7.83 | +0.77% | 114,912 | 89,726,383 |
| 2024-01-11 | 7.65 | 7.82 | 7.65 | 7.77 | +1.3% | 110,234 | 85,339,571 |
| 2024-01-10 | 7.69 | 7.77 | 7.56 | 7.67 | -0.9% | 94,448 | 72,357,239 |
| 2024-01-09 | 7.71 | 7.84 | 7.68 | 7.74 | +0.39% | 152,045 | 117,890,308 |
| 2024-01-08 | 8.05 | 8.05 | 7.7 | 7.71 | -3.99% | 268,780 | 208,796,023 |
| 2024-01-05 | 8.24 | 8.25 | 8 | 8.03 | -2.67% | 162,067 | 131,285,603 |
| 2024-01-04 | 8.26 | 8.36 | 8.22 | 8.25 | -0.6% | 111,642 | 92,369,260 |
| 2024-01-03 | 8.36 | 8.37 | 8.25 | 8.3 | -1.19% | 134,770 | 111,942,468 |
| 2024-01-02 | 8.42 | 8.51 | 8.37 | 8.4 | +0.36% | 139,815 | 118,083,383 |
| 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：