股票概览
7.28
+2.54%
+0.18
7.16
开盘价
7.39
最高价
7.12
最低价
492,774
成交量
数据更新至: 2024-05-20
技术指标
6.97
MA5 (5日均线)
7.03
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 | 7.16 | 7.39 | 7.12 | 7.28 | +2.54% | 492,774 | 357,663,529 |
| 2024-05-17 | 6.91 | 7.1 | 6.78 | 7.1 | +5.03% | 335,997 | 233,214,913 |
| 2024-05-16 | 6.8 | 6.92 | 6.73 | 6.76 | -0.73% | 127,098 | 86,490,323 |
| 2024-05-15 | 6.81 | 6.9 | 6.73 | 6.81 | -1.16% | 103,395 | 70,364,135 |
| 2024-05-14 | 6.94 | 7.01 | 6.88 | 6.89 | -1.01% | 141,679 | 98,198,691 |
| 2024-05-13 | 7.05 | 7.05 | 6.91 | 6.96 | -1.83% | 157,303 | 109,650,095 |
| 2024-05-10 | 7.12 | 7.19 | 7.05 | 7.09 | -0.56% | 158,142 | 112,406,520 |
| 2024-05-09 | 7.06 | 7.2 | 7.06 | 7.13 | +0.71% | 187,606 | 133,805,849 |
| 2024-05-08 | 7.14 | 7.25 | 7.06 | 7.08 | -1.8% | 214,588 | 153,127,846 |
| 2024-05-07 | 7.21 | 7.31 | 7.13 | 7.21 | -0.28% | 220,496 | 158,952,562 |
| 2024-05-06 | 6.85 | 7.24 | 6.8 | 7.23 | +6.17% | 358,753 | 254,280,428 |
| 2024-04-30 | 6.9 | 7.03 | 6.8 | 6.81 | -2.3% | 220,666 | 152,201,300 |
| 2024-04-29 | 6.82 | 6.99 | 6.7 | 6.97 | +1.46% | 260,701 | 178,762,048 |
| 2024-04-26 | 6.92 | 6.96 | 6.7 | 6.87 | -1.72% | 336,542 | 229,455,162 |
| 2024-04-25 | 7.01 | 7.16 | 6.87 | 6.99 | -2.65% | 431,707 | 302,129,550 |
| 2024-04-24 | 7.15 | 7.28 | 7.05 | 7.18 | +1.84% | 225,624 | 161,509,095 |
| 2024-04-23 | 7.25 | 7.28 | 7 | 7.05 | -4.08% | 339,781 | 241,560,774 |
| 2024-04-22 | 7.56 | 7.62 | 7.3 | 7.35 | -3.42% | 426,451 | 316,484,660 |
| 2024-04-19 | 7.41 | 7.91 | 7.37 | 7.61 | +2.84% | 776,243 | 593,729,112 |
| 2024-04-18 | 7.5 | 7.8 | 7.3 | 7.4 | +4.37% | 584,969 | 437,912,479 |
| 2024-04-17 | 6.9 | 7.11 | 6.9 | 7.09 | +3.05% | 204,695 | 144,171,551 |
| 2024-04-16 | 7.15 | 7.22 | 6.88 | 6.88 | -4.97% | 272,226 | 191,072,340 |
| 2024-04-15 | 7.24 | 7.38 | 7.11 | 7.24 | -0.96% | 240,251 | 174,093,377 |
| 2024-04-12 | 7.18 | 7.41 | 7.13 | 7.31 | +0.97% | 218,008 | 158,493,464 |
| 2024-04-11 | 7.06 | 7.33 | 7 | 7.24 | +2.4% | 224,586 | 161,589,969 |
| 2024-04-10 | 7.15 | 7.19 | 7.02 | 7.07 | -1.12% | 169,127 | 119,976,234 |
| 2024-04-09 | 7.09 | 7.22 | 7.07 | 7.15 | +0.42% | 161,764 | 115,296,149 |
| 2024-04-08 | 7.08 | 7.31 | 7.08 | 7.12 | -0.84% | 233,347 | 167,739,118 |
| 2024-04-03 | 7.05 | 7.25 | 7.03 | 7.18 | +1.56% | 276,848 | 198,303,201 |
| 2024-04-02 | 6.84 | 7.12 | 6.83 | 7.07 | +2.76% | 285,142 | 200,779,929 |
| 2024-04-01 | 6.64 | 6.89 | 6.63 | 6.88 | +3.46% | 227,547 | 154,644,998 |
| 2024-03-29 | 6.56 | 6.67 | 6.55 | 6.65 | +0.76% | 152,597 | 100,863,401 |
| 2024-03-28 | 6.5 | 6.66 | 6.5 | 6.6 | +0.46% | 154,670 | 101,903,776 |
| 2024-03-27 | 6.54 | 6.72 | 6.54 | 6.57 | +0.46% | 206,564 | 137,329,516 |
| 2024-03-26 | 6.59 | 6.62 | 6.42 | 6.54 | 0% | 208,632 | 135,745,818 |
| 2024-03-25 | 6.67 | 6.83 | 6.53 | 6.54 | -3.4% | 321,637 | 214,110,955 |
| 2024-03-22 | 6.65 | 6.96 | 6.54 | 6.77 | +5.95% | 589,714 | 399,035,284 |
| 2024-03-21 | 6.27 | 6.42 | 6.24 | 6.39 | +1.75% | 146,715 | 92,915,495 |
| 2024-03-20 | 6.19 | 6.28 | 6.18 | 6.28 | +1.13% | 85,887 | 53,515,412 |
| 2024-03-19 | 6.24 | 6.25 | 6.19 | 6.21 | -0.32% | 76,582 | 47,615,833 |
| 2024-03-18 | 6.19 | 6.25 | 6.14 | 6.23 | +0.81% | 91,078 | 56,359,741 |
| 2024-03-15 | 6.08 | 6.18 | 6.05 | 6.18 | +1.48% | 80,919 | 49,604,818 |
| 2024-03-14 | 6.1 | 6.17 | 6.03 | 6.09 | -0.65% | 73,139 | 44,705,414 |
| 2024-03-13 | 6.14 | 6.18 | 6.1 | 6.13 | 0% | 59,763 | 36,671,467 |
| 2024-03-12 | 6.16 | 6.19 | 6.07 | 6.13 | -0.33% | 69,354 | 42,459,395 |
| 2024-03-11 | 6.1 | 6.15 | 6.07 | 6.15 | +0.82% | 73,426 | 44,972,210 |
| 2024-03-08 | 6.06 | 6.15 | 6.06 | 6.1 | +0.16% | 50,961 | 31,045,344 |
| 2024-03-07 | 6.08 | 6.19 | 6.06 | 6.09 | +0.66% | 97,229 | 59,629,238 |
| 2024-03-06 | 5.98 | 6.12 | 5.96 | 6.05 | +0.67% | 65,198 | 39,405,926 |
| 2024-03-05 | 6.13 | 6.15 | 5.98 | 6.01 | -1.15% | 81,448 | 49,277,132 |
| 2024-03-04 | 6.19 | 6.19 | 6.05 | 6.08 | -1.62% | 97,315 | 59,318,359 |
| 2024-03-01 | 6.23 | 6.33 | 6.14 | 6.18 | +0.98% | 135,708 | 84,440,931 |
| 2024-02-29 | 5.9 | 6.18 | 5.88 | 6.12 | +3.2% | 124,376 | 75,156,995 |
| 2024-02-28 | 6.12 | 6.25 | 5.93 | 5.93 | -3.1% | 124,842 | 76,001,417 |
| 2024-02-27 | 6.02 | 6.13 | 6 | 6.12 | +1.49% | 79,553 | 48,419,280 |
| 2024-02-26 | 6.04 | 6.11 | 6 | 6.03 | -0.17% | 94,161 | 56,991,208 |
| 2024-02-23 | 6 | 6.04 | 5.94 | 6.04 | +0.67% | 83,295 | 49,967,386 |
| 2024-02-22 | 5.95 | 6.02 | 5.91 | 6 | +0.84% | 74,646 | 44,510,064 |
| 2024-02-21 | 5.89 | 6.07 | 5.87 | 5.95 | +0.34% | 100,715 | 60,380,014 |
| 2024-02-20 | 5.87 | 5.95 | 5.81 | 5.93 | 0% | 79,323 | 46,794,825 |
| 2024-02-19 | 5.82 | 6.02 | 5.81 | 5.93 | +2.95% | 183,389 | 108,697,668 |
| 2024-02-08 | 5.4 | 5.78 | 5.37 | 5.76 | +7.26% | 193,034 | 107,425,383 |
| 2024-02-07 | 5.33 | 5.5 | 5.21 | 5.37 | +0.75% | 186,214 | 99,848,226 |
| 2024-02-06 | 5.03 | 5.4 | 4.86 | 5.33 | +4.92% | 164,632 | 84,337,412 |
| 2024-02-05 | 5.5 | 5.51 | 5.02 | 5.08 | -8.47% | 146,039 | 75,774,968 |
| 2024-02-02 | 5.87 | 5.91 | 5.31 | 5.55 | -5.45% | 149,575 | 84,321,191 |
| 2024-02-01 | 5.99 | 6.01 | 5.81 | 5.87 | -1.84% | 99,591 | 58,792,005 |
| 2024-01-31 | 6.19 | 6.23 | 5.95 | 5.98 | -3.39% | 79,680 | 48,446,300 |
| 2024-01-30 | 6.34 | 6.4 | 6.18 | 6.19 | -2.37% | 56,286 | 35,406,515 |
| 2024-01-29 | 6.48 | 6.51 | 6.32 | 6.34 | -2.01% | 61,643 | 39,475,884 |
| 2024-01-26 | 6.37 | 6.55 | 6.33 | 6.47 | +1.41% | 75,695 | 49,054,862 |
| 2024-01-25 | 6.16 | 6.39 | 6.11 | 6.38 | +3.57% | 86,196 | 54,108,652 |
| 2024-01-24 | 6.09 | 6.16 | 5.89 | 6.16 | +1.48% | 95,694 | 57,877,618 |
| 2024-01-23 | 6 | 6.1 | 5.84 | 6.07 | +0.83% | 117,423 | 70,107,959 |
| 2024-01-22 | 6.34 | 6.39 | 5.97 | 6.02 | -5.2% | 112,879 | 69,898,505 |
| 2024-01-19 | 6.41 | 6.46 | 6.33 | 6.35 | -0.47% | 52,233 | 33,399,829 |
| 2024-01-18 | 6.52 | 6.52 | 6.18 | 6.38 | -2.3% | 116,747 | 73,697,099 |
| 2024-01-17 | 6.66 | 6.67 | 6.52 | 6.53 | -2.1% | 53,806 | 35,567,766 |
| 2024-01-16 | 6.69 | 6.74 | 6.59 | 6.67 | -0.6% | 68,723 | 45,721,698 |
| 2024-01-15 | 6.76 | 6.76 | 6.66 | 6.71 | -0.3% | 42,724 | 28,698,140 |
| 2024-01-12 | 6.7 | 6.82 | 6.67 | 6.73 | +0.3% | 50,688 | 34,289,931 |
| 2024-01-11 | 6.64 | 6.73 | 6.6 | 6.71 | +0.6% | 52,701 | 35,146,875 |
| 2024-01-10 | 6.68 | 6.75 | 6.6 | 6.67 | -0.6% | 48,691 | 32,475,907 |
| 2024-01-09 | 6.78 | 6.78 | 6.65 | 6.71 | +0.15% | 50,759 | 34,060,587 |
| 2024-01-08 | 6.77 | 6.83 | 6.7 | 6.7 | -1.47% | 58,615 | 39,631,903 |
| 2024-01-05 | 6.87 | 6.9 | 6.79 | 6.8 | -1.02% | 59,644 | 40,817,417 |
| 2024-01-04 | 6.91 | 6.95 | 6.83 | 6.87 | -0.29% | 62,491 | 42,991,752 |
| 2024-01-03 | 6.89 | 6.92 | 6.83 | 6.89 | +0.44% | 64,175 | 44,144,971 |
| 2024-01-02 | 6.84 | 6.9 | 6.81 | 6.86 | +0.29% | 60,683 | 41,690,922 |
| 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：