股票概览
7.04
-1.26%
-0.09
7.11
开盘价
7.14
最高价
6.95
最低价
367,016
成交量
数据更新至: 2024-05-20
技术指标
7.17
MA5 (5日均线)
7.09
MA10 (10日均线)
6.86
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 | 7.11 | 7.14 | 6.95 | 7.04 | -1.26% | 367,016 | 257,561,697 |
| 2024-05-17 | 7.13 | 7.15 | 7.05 | 7.13 | +0.71% | 236,346 | 167,535,522 |
| 2024-05-16 | 7.18 | 7.22 | 7.03 | 7.08 | -1.94% | 465,449 | 331,289,341 |
| 2024-05-15 | 7.38 | 7.39 | 7.18 | 7.22 | -2.17% | 370,484 | 269,767,025 |
| 2024-05-14 | 7.09 | 7.42 | 7.09 | 7.38 | +3.65% | 646,969 | 473,756,037 |
| 2024-05-13 | 7.24 | 7.24 | 7.06 | 7.12 | -2.2% | 570,609 | 406,965,514 |
| 2024-05-10 | 7.05 | 7.32 | 6.99 | 7.28 | +3.7% | 902,872 | 648,220,089 |
| 2024-05-09 | 6.83 | 7.15 | 6.8 | 7.02 | +2.18% | 520,605 | 364,404,137 |
| 2024-05-08 | 6.79 | 7.08 | 6.79 | 6.87 | +1.03% | 524,964 | 363,704,774 |
| 2024-05-07 | 6.76 | 6.85 | 6.73 | 6.8 | +0.29% | 248,537 | 168,659,616 |
| 2024-05-06 | 6.62 | 6.78 | 6.61 | 6.78 | +3.83% | 394,938 | 265,728,992 |
| 2024-04-30 | 6.5 | 6.65 | 6.5 | 6.53 | +0.15% | 460,354 | 303,240,283 |
| 2024-04-29 | 6.49 | 6.58 | 6.45 | 6.52 | -0.46% | 528,926 | 344,034,281 |
| 2024-04-26 | 6.6 | 6.65 | 6.36 | 6.55 | -3.53% | 635,289 | 414,379,062 |
| 2024-04-25 | 6.7 | 6.8 | 6.67 | 6.79 | +1.04% | 237,306 | 160,038,530 |
| 2024-04-24 | 6.7 | 6.72 | 6.61 | 6.72 | +0.3% | 170,428 | 113,829,869 |
| 2024-04-23 | 6.6 | 6.75 | 6.6 | 6.7 | +1.21% | 266,168 | 178,005,629 |
| 2024-04-22 | 6.6 | 6.68 | 6.6 | 6.62 | +0.46% | 207,071 | 137,506,796 |
| 2024-04-19 | 6.53 | 6.6 | 6.47 | 6.59 | +0.61% | 171,264 | 112,130,852 |
| 2024-04-18 | 6.59 | 6.69 | 6.54 | 6.55 | -0.61% | 266,265 | 176,399,184 |
| 2024-04-17 | 6.42 | 6.59 | 6.42 | 6.59 | +2.65% | 276,202 | 180,453,713 |
| 2024-04-16 | 6.5 | 6.58 | 6.38 | 6.42 | -1.38% | 323,622 | 209,264,167 |
| 2024-04-15 | 6.43 | 6.55 | 6.41 | 6.51 | +1.56% | 282,566 | 183,348,481 |
| 2024-04-12 | 6.48 | 6.5 | 6.38 | 6.41 | -1.23% | 123,755 | 79,514,104 |
| 2024-04-11 | 6.45 | 6.54 | 6.39 | 6.49 | -0.15% | 119,538 | 77,651,529 |
| 2024-04-10 | 6.57 | 6.58 | 6.46 | 6.5 | -1.22% | 142,909 | 92,974,832 |
| 2024-04-09 | 6.36 | 6.6 | 6.36 | 6.58 | +3.13% | 228,023 | 148,439,198 |
| 2024-04-08 | 6.55 | 6.58 | 6.37 | 6.38 | -3.04% | 193,438 | 125,121,506 |
| 2024-04-03 | 6.51 | 6.6 | 6.5 | 6.58 | +0.46% | 152,933 | 100,266,354 |
| 2024-04-02 | 6.6 | 6.62 | 6.49 | 6.55 | -1.06% | 150,616 | 98,514,174 |
| 2024-04-01 | 6.59 | 6.62 | 6.54 | 6.62 | +0.76% | 167,499 | 110,157,395 |
| 2024-03-29 | 6.52 | 6.58 | 6.48 | 6.57 | +0.77% | 123,014 | 80,266,344 |
| 2024-03-28 | 6.46 | 6.6 | 6.42 | 6.52 | +0.93% | 207,628 | 135,678,054 |
| 2024-03-27 | 6.49 | 6.6 | 6.46 | 6.46 | -1.37% | 152,794 | 100,080,625 |
| 2024-03-26 | 6.45 | 6.56 | 6.45 | 6.55 | +1.55% | 155,053 | 100,908,350 |
| 2024-03-25 | 6.5 | 6.58 | 6.45 | 6.45 | -0.92% | 211,468 | 137,817,996 |
| 2024-03-22 | 6.62 | 6.64 | 6.44 | 6.51 | -1.81% | 184,430 | 120,023,922 |
| 2024-03-21 | 6.7 | 6.72 | 6.61 | 6.63 | -0.45% | 91,510 | 60,821,985 |
| 2024-03-20 | 6.62 | 6.69 | 6.58 | 6.66 | +0.6% | 134,466 | 89,258,370 |
| 2024-03-19 | 6.69 | 6.7 | 6.61 | 6.62 | -1.05% | 114,546 | 76,217,335 |
| 2024-03-18 | 6.6 | 6.69 | 6.6 | 6.69 | +0.9% | 126,407 | 84,100,959 |
| 2024-03-15 | 6.54 | 6.63 | 6.52 | 6.63 | +0.76% | 142,532 | 93,974,485 |
| 2024-03-14 | 6.62 | 6.71 | 6.53 | 6.58 | -0.3% | 168,484 | 111,199,376 |
| 2024-03-13 | 6.65 | 6.65 | 6.5 | 6.6 | -0.3% | 137,943 | 90,668,796 |
| 2024-03-12 | 6.53 | 6.73 | 6.52 | 6.62 | +1.85% | 265,409 | 176,483,988 |
| 2024-03-11 | 6.36 | 6.5 | 6.33 | 6.5 | +2.2% | 223,035 | 143,451,611 |
| 2024-03-08 | 6.31 | 6.4 | 6.31 | 6.36 | +0.63% | 118,616 | 75,380,590 |
| 2024-03-07 | 6.37 | 6.41 | 6.32 | 6.32 | -1.1% | 134,761 | 85,778,584 |
| 2024-03-06 | 6.4 | 6.43 | 6.31 | 6.39 | -0.31% | 197,720 | 126,003,054 |
| 2024-03-05 | 6.44 | 6.47 | 6.38 | 6.41 | -0.77% | 137,954 | 88,602,227 |
| 2024-03-04 | 6.4 | 6.53 | 6.37 | 6.46 | +0.31% | 153,507 | 98,776,659 |
| 2024-03-01 | 6.43 | 6.47 | 6.4 | 6.44 | +0.16% | 154,810 | 99,664,853 |
| 2024-02-29 | 6.25 | 6.45 | 6.22 | 6.43 | +2.39% | 242,601 | 154,860,315 |
| 2024-02-28 | 6.46 | 6.6 | 6.27 | 6.28 | -2.48% | 344,899 | 222,535,675 |
| 2024-02-27 | 6.38 | 6.45 | 6.34 | 6.44 | +1.1% | 164,011 | 105,044,128 |
| 2024-02-26 | 6.39 | 6.45 | 6.33 | 6.37 | 0% | 207,835 | 132,879,380 |
| 2024-02-23 | 6.27 | 6.38 | 6.18 | 6.37 | +1.92% | 278,417 | 175,454,477 |
| 2024-02-22 | 6.17 | 6.26 | 6.16 | 6.25 | +0.97% | 203,412 | 126,471,284 |
| 2024-02-21 | 6.23 | 6.33 | 6.14 | 6.19 | -0.96% | 255,296 | 159,432,584 |
| 2024-02-20 | 6.08 | 6.29 | 6.01 | 6.25 | +2.8% | 286,644 | 177,370,236 |
| 2024-02-19 | 6.15 | 6.19 | 6.01 | 6.08 | +0.33% | 267,014 | 162,726,316 |
| 2024-02-08 | 5.95 | 6.15 | 5.9 | 6.06 | +2.71% | 384,783 | 233,503,816 |
| 2024-02-07 | 5.71 | 6 | 5.71 | 5.9 | +3.69% | 416,899 | 245,286,636 |
| 2024-02-06 | 5.22 | 5.74 | 5.17 | 5.69 | +8.17% | 382,702 | 209,886,313 |
| 2024-02-05 | 5.38 | 5.5 | 5.09 | 5.26 | -3.66% | 327,810 | 173,215,763 |
| 2024-02-02 | 5.68 | 5.74 | 5.27 | 5.46 | -3.53% | 306,653 | 169,263,258 |
| 2024-02-01 | 5.7 | 5.79 | 5.57 | 5.66 | -1.22% | 237,565 | 134,707,649 |
| 2024-01-31 | 5.96 | 5.96 | 5.68 | 5.73 | -4.18% | 297,628 | 172,804,392 |
| 2024-01-30 | 6.17 | 6.17 | 5.96 | 5.98 | -3.24% | 188,130 | 114,137,766 |
| 2024-01-29 | 6.22 | 6.29 | 6.15 | 6.18 | -0.32% | 184,070 | 114,253,501 |
| 2024-01-26 | 6.16 | 6.28 | 6.14 | 6.2 | +0.32% | 197,658 | 122,928,504 |
| 2024-01-25 | 5.98 | 6.19 | 5.94 | 6.18 | +2.83% | 244,962 | 149,606,973 |
| 2024-01-24 | 5.96 | 6.02 | 5.77 | 6.01 | +1.35% | 255,800 | 151,272,083 |
| 2024-01-23 | 5.91 | 6.05 | 5.79 | 5.93 | 0% | 272,034 | 160,068,653 |
| 2024-01-22 | 6.34 | 6.34 | 5.88 | 5.93 | -6.32% | 340,246 | 206,631,216 |
| 2024-01-19 | 6.32 | 6.44 | 6.3 | 6.33 | -0.16% | 182,074 | 115,748,761 |
| 2024-01-18 | 6.42 | 6.42 | 6.18 | 6.34 | -0.94% | 267,044 | 167,283,921 |
| 2024-01-17 | 6.53 | 6.63 | 6.4 | 6.4 | -2.14% | 161,285 | 105,130,190 |
| 2024-01-16 | 6.57 | 6.61 | 6.47 | 6.54 | -0.46% | 129,143 | 84,267,928 |
| 2024-01-15 | 6.55 | 6.64 | 6.51 | 6.57 | +0.31% | 131,437 | 86,488,659 |
| 2024-01-12 | 6.56 | 6.62 | 6.54 | 6.55 | -0.46% | 126,590 | 83,323,049 |
| 2024-01-11 | 6.49 | 6.63 | 6.43 | 6.58 | +1.7% | 183,627 | 120,107,211 |
| 2024-01-10 | 6.49 | 6.55 | 6.45 | 6.47 | -0.61% | 110,489 | 71,804,831 |
| 2024-01-09 | 6.47 | 6.58 | 6.45 | 6.51 | +0.62% | 148,466 | 96,647,831 |
| 2024-01-08 | 6.62 | 6.64 | 6.45 | 6.47 | -2.41% | 152,755 | 99,671,364 |
| 2024-01-05 | 6.72 | 6.75 | 6.6 | 6.63 | -1.63% | 145,955 | 97,300,022 |
| 2024-01-04 | 6.75 | 6.77 | 6.67 | 6.74 | -0.15% | 129,135 | 86,593,654 |
| 2024-01-03 | 6.73 | 6.86 | 6.7 | 6.75 | +0.3% | 201,114 | 135,913,574 |
| 2024-01-02 | 6.62 | 6.8 | 6.62 | 6.73 | +1.51% | 249,448 | 167,771,016 |
| 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：