股票概览
7.14
+0.99%
+0.07
7.1
开盘价
7.26
最高价
7.08
最低价
37,605
成交量
数据更新至: 2024-05-20
技术指标
7.03
MA5 (5日均线)
7.08
MA10 (10日均线)
6.81
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 | 7.1 | 7.26 | 7.08 | 7.14 | +0.99% | 37,605 | 26,948,491 |
| 2024-05-17 | 7.09 | 7.1 | 6.98 | 7.07 | +0.86% | 32,387 | 22,802,442 |
| 2024-05-16 | 6.95 | 7.05 | 6.95 | 7.01 | +0.86% | 29,696 | 20,820,551 |
| 2024-05-15 | 6.97 | 7.06 | 6.9 | 6.95 | -0.29% | 27,737 | 19,382,797 |
| 2024-05-14 | 6.92 | 7.08 | 6.92 | 6.97 | +1.01% | 26,959 | 18,839,480 |
| 2024-05-13 | 7.06 | 7.09 | 6.85 | 6.9 | -2.68% | 36,943 | 25,584,570 |
| 2024-05-10 | 7.18 | 7.27 | 7.02 | 7.09 | -1.25% | 41,774 | 29,656,698 |
| 2024-05-09 | 7.18 | 7.26 | 7.1 | 7.18 | 0% | 53,731 | 38,716,872 |
| 2024-05-08 | 7.23 | 7.5 | 7.17 | 7.18 | -1.51% | 105,909 | 77,408,315 |
| 2024-05-07 | 7.09 | 7.3 | 7.06 | 7.29 | +2.82% | 70,212 | 50,584,242 |
| 2024-05-06 | 6.9 | 7.15 | 6.86 | 7.09 | +3.81% | 65,242 | 45,705,496 |
| 2024-04-30 | 6.84 | 7.19 | 6.76 | 6.83 | -0.15% | 63,750 | 43,988,608 |
| 2024-04-29 | 6.7 | 6.85 | 6.41 | 6.84 | +4.91% | 78,583 | 52,747,894 |
| 2024-04-26 | 6.35 | 6.53 | 6.26 | 6.52 | +0.77% | 68,421 | 43,852,668 |
| 2024-04-25 | 6.32 | 6.83 | 6.32 | 6.47 | +1.89% | 89,748 | 59,042,425 |
| 2024-04-24 | 6.28 | 6.41 | 6.28 | 6.35 | +0.79% | 31,235 | 19,860,007 |
| 2024-04-23 | 6.23 | 6.35 | 6.2 | 6.3 | +1.29% | 32,520 | 20,472,492 |
| 2024-04-22 | 6.53 | 6.53 | 6.16 | 6.22 | -3.57% | 45,528 | 28,556,557 |
| 2024-04-19 | 6.41 | 6.55 | 6.31 | 6.45 | +0.31% | 52,981 | 34,176,310 |
| 2024-04-18 | 6.51 | 6.57 | 6.3 | 6.43 | -0.46% | 60,501 | 39,108,375 |
| 2024-04-17 | 6 | 6.46 | 6 | 6.46 | +7.67% | 81,469 | 51,586,944 |
| 2024-04-16 | 6.53 | 6.58 | 6 | 6 | -10.04% | 97,395 | 59,302,400 |
| 2024-04-15 | 7.22 | 7.24 | 6.53 | 6.67 | -8% | 123,964 | 83,563,052 |
| 2024-04-12 | 7.31 | 7.39 | 7.2 | 7.25 | -0.96% | 43,670 | 31,781,509 |
| 2024-04-11 | 7.3 | 7.43 | 7.22 | 7.32 | +0.14% | 43,493 | 31,988,038 |
| 2024-04-10 | 7.55 | 7.55 | 7.24 | 7.31 | -3.05% | 52,647 | 38,776,850 |
| 2024-04-09 | 7.21 | 7.58 | 7.21 | 7.54 | +4% | 69,530 | 51,749,855 |
| 2024-04-08 | 7.52 | 7.53 | 7.23 | 7.25 | -3.33% | 52,767 | 38,899,441 |
| 2024-04-03 | 7.62 | 7.67 | 7.43 | 7.5 | -1.7% | 62,248 | 46,758,053 |
| 2024-04-02 | 7.57 | 7.68 | 7.51 | 7.63 | +1.33% | 85,973 | 65,484,338 |
| 2024-04-01 | 7.39 | 7.53 | 7.34 | 7.53 | +2.59% | 74,922 | 55,882,582 |
| 2024-03-29 | 7.21 | 7.38 | 7.19 | 7.34 | +2.09% | 62,761 | 45,910,309 |
| 2024-03-28 | 6.91 | 7.26 | 6.91 | 7.19 | +3.45% | 71,196 | 50,983,148 |
| 2024-03-27 | 7.26 | 7.29 | 6.94 | 6.95 | -4.53% | 65,363 | 46,417,368 |
| 2024-03-26 | 7.26 | 7.38 | 7.07 | 7.28 | 0% | 82,918 | 59,931,631 |
| 2024-03-25 | 7.37 | 7.6 | 7.23 | 7.28 | -2.41% | 99,831 | 74,086,872 |
| 2024-03-22 | 7.65 | 7.65 | 7.42 | 7.46 | -2.61% | 109,193 | 81,983,865 |
| 2024-03-21 | 7.45 | 7.69 | 7.45 | 7.66 | +2.13% | 143,406 | 108,911,482 |
| 2024-03-20 | 7.4 | 7.55 | 7.37 | 7.5 | +1.35% | 85,004 | 63,508,190 |
| 2024-03-19 | 7.38 | 7.49 | 7.36 | 7.4 | +0.27% | 94,496 | 70,229,049 |
| 2024-03-18 | 7.25 | 7.4 | 7.25 | 7.38 | +1.79% | 88,120 | 64,669,190 |
| 2024-03-15 | 7.14 | 7.26 | 7.09 | 7.25 | +0.97% | 52,590 | 37,862,301 |
| 2024-03-14 | 7.31 | 7.35 | 7.07 | 7.18 | -1.91% | 74,438 | 53,750,990 |
| 2024-03-13 | 7.4 | 7.42 | 7.24 | 7.32 | -0.95% | 72,143 | 52,704,820 |
| 2024-03-12 | 7.38 | 7.41 | 7.22 | 7.39 | +1.23% | 97,449 | 71,414,593 |
| 2024-03-11 | 7.15 | 7.31 | 7.1 | 7.3 | +2.1% | 94,577 | 68,361,261 |
| 2024-03-08 | 7.08 | 7.15 | 7 | 7.15 | +0.99% | 81,512 | 57,795,406 |
| 2024-03-07 | 7.26 | 7.28 | 7.05 | 7.08 | -2.07% | 108,705 | 77,848,853 |
| 2024-03-06 | 7.08 | 7.28 | 7.08 | 7.23 | +0.84% | 133,030 | 95,682,065 |
| 2024-03-05 | 7.4 | 7.48 | 7.12 | 7.17 | -4.4% | 179,787 | 130,037,320 |
| 2024-03-04 | 7.8 | 7.82 | 7.26 | 7.5 | -5.3% | 248,780 | 186,753,596 |
| 2024-03-01 | 8.28 | 8.47 | 7.86 | 7.92 | -9.28% | 405,269 | 329,311,173 |
| 2024-02-29 | 7.86 | 8.82 | 7.51 | 8.73 | +8.85% | 553,465 | 446,433,385 |
| 2024-02-28 | 7.26 | 8.02 | 7.26 | 8.02 | +10.01% | 389,426 | 308,950,623 |
| 2024-02-27 | 7.1 | 7.29 | 7.03 | 7.29 | +1.53% | 114,798 | 82,396,795 |
| 2024-02-26 | 7.06 | 7.26 | 7 | 7.18 | +0.56% | 146,888 | 104,483,815 |
| 2024-02-23 | 7 | 7.23 | 6.8 | 7.14 | +2.59% | 189,090 | 132,976,923 |
| 2024-02-22 | 6.33 | 6.96 | 6.33 | 6.96 | +9.95% | 141,841 | 95,485,389 |
| 2024-02-21 | 6 | 6.59 | 5.93 | 6.33 | +3.77% | 128,584 | 81,581,174 |
| 2024-02-20 | 6 | 6.17 | 5.84 | 6.1 | +0.83% | 130,459 | 79,022,828 |
| 2024-02-19 | 5.56 | 6.05 | 5.4 | 6.05 | +10% | 190,464 | 109,438,096 |
| 2024-02-08 | 4.98 | 5.63 | 4.8 | 5.5 | +6.18% | 238,878 | 122,677,305 |
| 2024-02-07 | 5.7 | 5.72 | 5.18 | 5.18 | -9.91% | 201,848 | 106,632,359 |
| 2024-02-06 | 5.85 | 6.08 | 5.71 | 5.75 | -9.31% | 215,226 | 124,391,032 |
| 2024-02-05 | 6.93 | 7 | 6.34 | 6.34 | -9.94% | 108,509 | 69,549,424 |
| 2024-02-02 | 7.3 | 7.75 | 6.75 | 7.04 | -2.9% | 165,991 | 121,445,282 |
| 2024-02-01 | 7.89 | 7.9 | 7.23 | 7.25 | -8.58% | 168,219 | 124,957,777 |
| 2024-01-31 | 8.62 | 9.05 | 7.89 | 7.93 | -8.96% | 190,404 | 158,601,608 |
| 2024-01-30 | 9.13 | 9.28 | 8.71 | 8.71 | -5.12% | 149,873 | 134,104,334 |
| 2024-01-29 | 9.66 | 9.88 | 9.13 | 9.18 | -4.47% | 229,350 | 218,295,791 |
| 2024-01-26 | 9.64 | 10.4 | 9.61 | 9.61 | +0.95% | 295,686 | 290,694,481 |
| 2024-01-25 | 8.91 | 9.78 | 8.63 | 9.52 | +4.96% | 398,359 | 366,355,209 |
| 2024-01-24 | 8.57 | 9.34 | 8.56 | 9.07 | +0.67% | 410,910 | 368,769,573 |
| 2024-01-23 | 9.57 | 9.78 | 9.01 | 9.01 | -9.99% | 415,316 | 379,335,560 |
| 2024-01-22 | 10.8 | 11.6 | 9.91 | 10.01 | -7.91% | 655,144 | 706,042,677 |
| 2024-01-19 | 10.23 | 10.87 | 10.2 | 10.87 | +10.02% | 300,691 | 323,496,668 |
| 2024-01-18 | 8.86 | 9.88 | 8.52 | 9.88 | +10.02% | 186,424 | 172,572,913 |
| 2024-01-17 | 9.21 | 9.25 | 8.96 | 8.98 | -2.5% | 42,984 | 39,094,569 |
| 2024-01-16 | 9.26 | 9.3 | 8.98 | 9.21 | -0.97% | 60,972 | 55,638,459 |
| 2024-01-15 | 9.28 | 9.46 | 9.24 | 9.3 | -1.38% | 79,902 | 74,447,279 |
| 2024-01-12 | 9.38 | 9.77 | 9.36 | 9.43 | -0.21% | 104,227 | 98,882,441 |
| 2024-01-11 | 9.25 | 9.79 | 9.2 | 9.45 | +2.05% | 121,690 | 114,965,573 |
| 2024-01-10 | 9.15 | 9.42 | 9.01 | 9.26 | +0.11% | 112,388 | 104,100,845 |
| 2024-01-09 | 9.16 | 9.45 | 9.14 | 9.25 | +0.33% | 155,175 | 144,163,825 |
| 2024-01-08 | 8.8 | 9.44 | 8.8 | 9.22 | +0.11% | 222,842 | 205,356,969 |
| 2024-01-05 | 10.16 | 10.16 | 9.17 | 9.21 | -9.35% | 365,911 | 345,952,117 |
| 2024-01-04 | 10.15 | 10.16 | 10.15 | 10.16 | +9.96% | 82,606 | 83,917,247 |
| 2024-01-03 | 9.38 | 9.38 | 9.05 | 9.24 | +0.76% | 69,140 | 63,771,233 |
| 2024-01-02 | 9 | 9.21 | 8.97 | 9.17 | +2.23% | 51,604 | 47,043,921 |
| 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：