股票概览
7.16
+0.7%
+0.05
7.07
开盘价
7.19
最高价
7.04
最低价
122,579
成交量
数据更新至: 2024-05-20
技术指标
7.08
MA5 (5日均线)
7.10
MA10 (10日均线)
6.99
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 | 7.07 | 7.19 | 7.04 | 7.16 | +0.7% | 122,579 | 87,278,466 |
| 2024-05-17 | 7.07 | 7.18 | 6.97 | 7.11 | 0% | 131,590 | 92,916,889 |
| 2024-05-16 | 7.13 | 7.21 | 7.06 | 7.11 | -1.25% | 200,664 | 142,904,279 |
| 2024-05-15 | 6.85 | 7.36 | 6.83 | 7.2 | +5.57% | 295,209 | 210,925,917 |
| 2024-05-14 | 6.9 | 6.96 | 6.81 | 6.82 | -1.16% | 110,597 | 75,853,847 |
| 2024-05-13 | 7.12 | 7.12 | 6.85 | 6.9 | -3.09% | 141,459 | 98,348,662 |
| 2024-05-10 | 7.26 | 7.39 | 7.11 | 7.12 | -1.52% | 142,262 | 102,264,735 |
| 2024-05-09 | 7.07 | 7.32 | 7.06 | 7.23 | +1.83% | 189,569 | 137,353,543 |
| 2024-05-08 | 7.22 | 7.26 | 7.07 | 7.1 | -2.47% | 183,320 | 131,056,307 |
| 2024-05-07 | 7.2 | 7.3 | 7.07 | 7.28 | +2.1% | 363,628 | 262,453,647 |
| 2024-05-06 | 6.65 | 7.13 | 6.65 | 7.13 | +10.03% | 267,918 | 184,633,213 |
| 2024-04-30 | 6.64 | 6.66 | 6.43 | 6.48 | -2.41% | 131,882 | 85,878,093 |
| 2024-04-29 | 6.39 | 6.74 | 6.35 | 6.64 | +0.76% | 203,619 | 133,050,358 |
| 2024-04-26 | 6.57 | 6.63 | 6.48 | 6.59 | -0.3% | 173,315 | 113,826,464 |
| 2024-04-25 | 6.88 | 6.88 | 6.58 | 6.61 | -3.92% | 178,515 | 118,776,125 |
| 2024-04-24 | 6.8 | 6.94 | 6.7 | 6.88 | +0.15% | 166,066 | 113,628,516 |
| 2024-04-23 | 7.08 | 7.16 | 6.85 | 6.87 | -4.32% | 325,757 | 227,948,349 |
| 2024-04-22 | 7.34 | 7.86 | 7.15 | 7.18 | -2.18% | 435,386 | 326,366,381 |
| 2024-04-19 | 6.94 | 7.62 | 6.91 | 7.34 | +4.11% | 403,880 | 293,960,841 |
| 2024-04-18 | 7.2 | 7.28 | 7 | 7.05 | -4.21% | 316,089 | 224,875,497 |
| 2024-04-17 | 6.99 | 7.36 | 6.89 | 7.36 | +1.66% | 420,825 | 301,622,281 |
| 2024-04-16 | 6.7 | 7.37 | 6.55 | 7.24 | +6% | 516,795 | 364,667,608 |
| 2024-04-15 | 6.85 | 7.09 | 6.5 | 6.83 | -1.73% | 286,673 | 194,834,182 |
| 2024-04-12 | 7.07 | 7.1 | 6.85 | 6.95 | -2.66% | 379,674 | 263,601,255 |
| 2024-04-11 | 6.5 | 7.14 | 6.43 | 7.14 | +10.02% | 226,364 | 156,709,655 |
| 2024-04-10 | 6.68 | 6.7 | 6.41 | 6.49 | -2.26% | 108,514 | 70,632,160 |
| 2024-04-09 | 6.71 | 6.72 | 6.6 | 6.64 | -0.3% | 96,055 | 63,942,882 |
| 2024-04-08 | 6.81 | 6.86 | 6.65 | 6.66 | -3.48% | 135,819 | 91,700,454 |
| 2024-04-03 | 6.9 | 6.99 | 6.77 | 6.9 | -0.14% | 130,250 | 89,270,017 |
| 2024-04-02 | 6.87 | 7.1 | 6.83 | 6.91 | -0.29% | 174,210 | 121,260,674 |
| 2024-04-01 | 6.89 | 6.98 | 6.79 | 6.93 | +0.58% | 197,704 | 136,192,204 |
| 2024-03-29 | 6.6 | 6.93 | 6.57 | 6.89 | +4.08% | 219,509 | 150,066,714 |
| 2024-03-28 | 6.46 | 6.73 | 6.38 | 6.62 | +2.16% | 207,797 | 137,416,406 |
| 2024-03-27 | 6.66 | 6.92 | 6.48 | 6.48 | -3.57% | 242,084 | 161,869,355 |
| 2024-03-26 | 6.69 | 6.85 | 6.51 | 6.72 | 0% | 300,797 | 200,640,428 |
| 2024-03-25 | 7.24 | 7.28 | 6.72 | 6.72 | -7.18% | 394,232 | 274,057,697 |
| 2024-03-22 | 7.23 | 7.65 | 7.17 | 7.24 | +1.97% | 607,028 | 447,546,769 |
| 2024-03-21 | 6.42 | 7.1 | 6.4 | 7.1 | +10.08% | 263,403 | 177,819,939 |
| 2024-03-20 | 6.26 | 6.51 | 6.22 | 6.45 | +2.71% | 127,869 | 81,858,566 |
| 2024-03-19 | 6.36 | 6.4 | 6.27 | 6.28 | -1.26% | 63,010 | 39,793,385 |
| 2024-03-18 | 6.34 | 6.43 | 6.29 | 6.36 | +1.27% | 66,347 | 42,091,556 |
| 2024-03-15 | 6.11 | 6.29 | 6.08 | 6.28 | +2.45% | 77,344 | 47,932,301 |
| 2024-03-14 | 6.12 | 6.21 | 6.07 | 6.13 | -0.33% | 70,940 | 43,569,447 |
| 2024-03-13 | 6.13 | 6.18 | 6.08 | 6.15 | +0.16% | 74,738 | 45,749,702 |
| 2024-03-12 | 6.08 | 6.15 | 6.02 | 6.14 | +1.32% | 79,164 | 48,164,506 |
| 2024-03-11 | 5.96 | 6.06 | 5.95 | 6.06 | +1.68% | 83,161 | 50,021,906 |
| 2024-03-08 | 5.92 | 5.99 | 5.85 | 5.96 | +0.34% | 67,344 | 39,900,693 |
| 2024-03-07 | 5.96 | 6.1 | 5.93 | 5.94 | -0.34% | 113,547 | 68,367,533 |
| 2024-03-06 | 5.88 | 6.1 | 5.86 | 5.96 | +0.68% | 118,883 | 70,985,409 |
| 2024-03-05 | 6 | 6.02 | 5.87 | 5.92 | -1.99% | 76,241 | 45,197,833 |
| 2024-03-04 | 6.2 | 6.24 | 5.98 | 6.04 | -0.66% | 87,161 | 52,831,004 |
| 2024-03-01 | 5.98 | 6.08 | 5.94 | 6.08 | +1.5% | 83,315 | 50,078,529 |
| 2024-02-29 | 5.79 | 6 | 5.75 | 5.99 | +3.45% | 87,304 | 51,579,661 |
| 2024-02-28 | 6.15 | 6.3 | 5.79 | 5.79 | -5.85% | 155,596 | 94,344,032 |
| 2024-02-27 | 5.97 | 6.15 | 5.91 | 6.15 | +3.36% | 99,712 | 60,456,194 |
| 2024-02-26 | 5.96 | 6.08 | 5.92 | 5.95 | -0.34% | 80,654 | 48,364,963 |
| 2024-02-23 | 5.86 | 5.98 | 5.81 | 5.97 | +1.88% | 80,205 | 47,229,875 |
| 2024-02-22 | 5.74 | 5.9 | 5.71 | 5.86 | +2.27% | 82,126 | 47,602,524 |
| 2024-02-21 | 5.64 | 5.89 | 5.63 | 5.73 | +1.06% | 125,289 | 72,421,313 |
| 2024-02-20 | 5.68 | 5.7 | 5.56 | 5.67 | -1.05% | 88,219 | 49,746,781 |
| 2024-02-19 | 5.71 | 5.85 | 5.6 | 5.73 | +0.53% | 172,184 | 98,382,631 |
| 2024-02-08 | 5.22 | 5.7 | 5.2 | 5.7 | +10.04% | 122,419 | 67,939,772 |
| 2024-02-07 | 5.04 | 5.27 | 4.93 | 5.18 | +3.19% | 159,265 | 81,913,996 |
| 2024-02-06 | 5 | 5.2 | 4.61 | 5.02 | +0.4% | 170,106 | 83,193,089 |
| 2024-02-05 | 5.52 | 5.52 | 5 | 5 | -9.91% | 174,956 | 89,143,228 |
| 2024-02-02 | 5.87 | 5.96 | 5.34 | 5.55 | -5.29% | 141,376 | 80,126,541 |
| 2024-02-01 | 6.11 | 6.18 | 5.82 | 5.86 | -5.79% | 143,356 | 85,222,864 |
| 2024-01-31 | 6.17 | 6.39 | 6.02 | 6.22 | -2.66% | 129,882 | 80,649,637 |
| 2024-01-30 | 6.54 | 6.6 | 6.37 | 6.39 | -3.33% | 83,989 | 54,588,761 |
| 2024-01-29 | 6.68 | 6.79 | 6.49 | 6.61 | -0.6% | 125,007 | 82,736,521 |
| 2024-01-26 | 6.69 | 6.75 | 6.61 | 6.65 | -1.34% | 95,129 | 63,483,484 |
| 2024-01-25 | 6.48 | 6.74 | 6.34 | 6.74 | +5.31% | 107,901 | 71,093,663 |
| 2024-01-24 | 6.12 | 6.4 | 6.06 | 6.4 | +4.92% | 100,358 | 62,456,150 |
| 2024-01-23 | 6.01 | 6.12 | 5.93 | 6.1 | +1.5% | 71,149 | 42,983,649 |
| 2024-01-22 | 6.38 | 6.44 | 5.98 | 6.01 | -6.53% | 88,107 | 54,582,943 |
| 2024-01-19 | 6.54 | 6.54 | 6.41 | 6.43 | -0.62% | 57,066 | 36,883,033 |
| 2024-01-18 | 6.59 | 6.59 | 6.29 | 6.47 | -1.97% | 90,535 | 58,102,601 |
| 2024-01-17 | 6.85 | 6.85 | 6.6 | 6.6 | -3.93% | 80,930 | 54,300,502 |
| 2024-01-16 | 7.01 | 7.01 | 6.79 | 6.87 | -2% | 80,351 | 55,257,650 |
| 2024-01-15 | 6.97 | 7.04 | 6.91 | 7.01 | -0.28% | 46,965 | 32,805,715 |
| 2024-01-12 | 6.98 | 7.13 | 6.98 | 7.03 | +0.14% | 47,463 | 33,574,035 |
| 2024-01-11 | 6.96 | 7.05 | 6.89 | 7.02 | +0.57% | 56,058 | 39,070,637 |
| 2024-01-10 | 6.98 | 7.03 | 6.87 | 6.98 | +0.43% | 56,086 | 39,064,785 |
| 2024-01-09 | 6.91 | 7.04 | 6.86 | 6.95 | +0.43% | 66,043 | 45,823,324 |
| 2024-01-08 | 7.12 | 7.14 | 6.91 | 6.92 | -3.08% | 77,450 | 54,084,523 |
| 2024-01-05 | 7.28 | 7.29 | 7.09 | 7.14 | -1.79% | 85,746 | 61,621,792 |
| 2024-01-04 | 7.34 | 7.36 | 7.22 | 7.27 | -1.09% | 87,036 | 63,306,360 |
| 2024-01-03 | 7.43 | 7.5 | 7.29 | 7.35 | -2.52% | 134,436 | 98,991,714 |
| 2024-01-02 | 7.41 | 7.67 | 7.37 | 7.54 | +4% | 227,934 | 171,788,627 |
| 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：