股票概览
7.17
+0.28%
+0.02
7.14
开盘价
7.23
最高价
7.14
最低价
38,578
成交量
数据更新至: 2024-05-20
技术指标
7.19
MA5 (5日均线)
7.20
MA10 (10日均线)
6.92
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 | 7.14 | 7.23 | 7.14 | 7.17 | +0.28% | 38,578 | 27,686,226 |
| 2024-05-17 | 7.15 | 7.19 | 7.08 | 7.15 | -0.14% | 38,303 | 27,296,115 |
| 2024-05-16 | 7.18 | 7.23 | 7.14 | 7.16 | -0.28% | 41,140 | 29,551,769 |
| 2024-05-15 | 7.28 | 7.28 | 7.16 | 7.18 | -1.24% | 38,684 | 27,898,360 |
| 2024-05-14 | 7.19 | 7.31 | 7.15 | 7.27 | +1.82% | 52,300 | 37,956,472 |
| 2024-05-13 | 7.21 | 7.24 | 7.12 | 7.14 | -1.11% | 57,418 | 41,178,065 |
| 2024-05-10 | 7.29 | 7.34 | 7.21 | 7.22 | -0.82% | 55,080 | 39,968,396 |
| 2024-05-09 | 7.2 | 7.39 | 7.17 | 7.28 | +0.69% | 85,169 | 62,250,097 |
| 2024-05-08 | 7.17 | 7.28 | 7.14 | 7.23 | +0.7% | 80,031 | 57,783,650 |
| 2024-05-07 | 7.16 | 7.23 | 7.1 | 7.18 | -0.14% | 64,101 | 45,883,447 |
| 2024-05-06 | 7 | 7.2 | 6.99 | 7.19 | +3.3% | 108,350 | 77,235,015 |
| 2024-04-30 | 6.79 | 6.99 | 6.79 | 6.96 | +1.9% | 95,027 | 65,964,411 |
| 2024-04-29 | 6.64 | 6.83 | 6.62 | 6.83 | +3.17% | 63,422 | 42,864,122 |
| 2024-04-26 | 6.61 | 6.65 | 6.55 | 6.62 | +0.15% | 42,305 | 27,930,996 |
| 2024-04-25 | 6.49 | 6.63 | 6.48 | 6.61 | +1.54% | 49,202 | 32,381,495 |
| 2024-04-24 | 6.43 | 6.51 | 6.38 | 6.51 | +1.56% | 40,728 | 26,276,337 |
| 2024-04-23 | 6.38 | 6.46 | 6.33 | 6.41 | +0.16% | 54,929 | 35,152,335 |
| 2024-04-22 | 6.46 | 6.55 | 6.37 | 6.4 | -0.93% | 50,552 | 32,553,384 |
| 2024-04-19 | 6.43 | 6.56 | 6.38 | 6.46 | 0% | 47,368 | 30,590,654 |
| 2024-04-18 | 6.54 | 6.59 | 6.45 | 6.46 | -1.67% | 45,832 | 29,886,624 |
| 2024-04-17 | 6.24 | 6.57 | 6.24 | 6.57 | +6.14% | 77,852 | 50,139,505 |
| 2024-04-16 | 6.6 | 6.66 | 6.18 | 6.19 | -7.2% | 108,191 | 68,690,804 |
| 2024-04-15 | 6.81 | 6.83 | 6.53 | 6.67 | -1.91% | 85,676 | 57,134,007 |
| 2024-04-12 | 6.9 | 6.94 | 6.79 | 6.8 | -1.16% | 40,400 | 27,709,011 |
| 2024-04-11 | 6.8 | 6.97 | 6.77 | 6.88 | 0% | 45,233 | 31,190,369 |
| 2024-04-10 | 7.02 | 7.02 | 6.82 | 6.88 | -1.85% | 63,094 | 43,640,162 |
| 2024-04-09 | 6.86 | 7.05 | 6.79 | 7.01 | +2.04% | 76,796 | 53,217,606 |
| 2024-04-08 | 6.97 | 6.97 | 6.86 | 6.87 | -1.72% | 59,187 | 40,875,302 |
| 2024-04-03 | 6.94 | 6.99 | 6.86 | 6.99 | +0.72% | 61,559 | 42,752,796 |
| 2024-04-02 | 6.9 | 6.96 | 6.9 | 6.94 | 0% | 49,123 | 34,017,626 |
| 2024-04-01 | 6.8 | 6.95 | 6.8 | 6.94 | +1.61% | 59,916 | 41,222,624 |
| 2024-03-29 | 6.66 | 6.83 | 6.66 | 6.83 | +2.4% | 65,021 | 43,809,437 |
| 2024-03-28 | 6.58 | 6.73 | 6.54 | 6.67 | +1.21% | 60,374 | 40,159,848 |
| 2024-03-27 | 6.65 | 6.73 | 6.58 | 6.59 | -0.9% | 46,704 | 31,174,084 |
| 2024-03-26 | 6.68 | 6.74 | 6.56 | 6.65 | -0.6% | 53,702 | 35,663,016 |
| 2024-03-25 | 6.82 | 6.9 | 6.68 | 6.69 | -2.34% | 55,804 | 37,927,641 |
| 2024-03-22 | 6.98 | 7 | 6.78 | 6.85 | -2.14% | 84,322 | 57,948,328 |
| 2024-03-21 | 7.05 | 7.08 | 6.96 | 7 | -0.43% | 51,998 | 36,454,005 |
| 2024-03-20 | 6.97 | 7.07 | 6.96 | 7.03 | +0.43% | 56,588 | 39,666,004 |
| 2024-03-19 | 7.11 | 7.11 | 6.96 | 7 | -1.69% | 79,620 | 55,999,633 |
| 2024-03-18 | 6.95 | 7.13 | 6.94 | 7.12 | +2.45% | 70,566 | 49,602,527 |
| 2024-03-15 | 6.87 | 6.95 | 6.84 | 6.95 | +1.16% | 53,226 | 36,813,534 |
| 2024-03-14 | 6.88 | 7 | 6.81 | 6.87 | -0.15% | 67,035 | 46,287,327 |
| 2024-03-13 | 6.95 | 6.95 | 6.8 | 6.88 | -1.01% | 66,108 | 45,333,586 |
| 2024-03-12 | 6.79 | 6.95 | 6.79 | 6.95 | +2.66% | 93,596 | 64,549,066 |
| 2024-03-11 | 6.74 | 6.77 | 6.7 | 6.77 | +0.59% | 49,765 | 33,536,104 |
| 2024-03-08 | 6.7 | 6.76 | 6.66 | 6.73 | +0.15% | 36,400 | 24,442,640 |
| 2024-03-07 | 6.79 | 6.83 | 6.69 | 6.72 | -1.03% | 53,466 | 36,145,412 |
| 2024-03-06 | 6.67 | 6.81 | 6.64 | 6.79 | +0.89% | 44,689 | 30,043,354 |
| 2024-03-05 | 6.82 | 6.83 | 6.69 | 6.73 | -1.9% | 57,055 | 38,464,635 |
| 2024-03-04 | 6.75 | 6.86 | 6.71 | 6.86 | +1.78% | 79,506 | 53,982,123 |
| 2024-03-01 | 6.72 | 6.79 | 6.67 | 6.74 | +0.15% | 56,551 | 37,999,564 |
| 2024-02-29 | 6.54 | 6.74 | 6.5 | 6.73 | +1.97% | 78,937 | 52,518,118 |
| 2024-02-28 | 6.9 | 7.06 | 6.58 | 6.6 | -4.49% | 122,619 | 83,883,651 |
| 2024-02-27 | 6.78 | 6.92 | 6.75 | 6.91 | +1.77% | 62,872 | 43,071,004 |
| 2024-02-26 | 6.76 | 6.91 | 6.71 | 6.79 | +0.44% | 77,328 | 52,576,575 |
| 2024-02-23 | 6.6 | 6.76 | 6.55 | 6.76 | +2.11% | 76,222 | 50,762,522 |
| 2024-02-22 | 6.48 | 6.62 | 6.47 | 6.62 | +1.69% | 77,625 | 50,904,752 |
| 2024-02-21 | 6.38 | 6.63 | 6.36 | 6.51 | +1.09% | 103,696 | 67,697,615 |
| 2024-02-20 | 6.35 | 6.5 | 6.23 | 6.44 | +1.1% | 83,195 | 53,308,633 |
| 2024-02-19 | 6.2 | 6.44 | 6.15 | 6.37 | +2.91% | 153,553 | 96,763,563 |
| 2024-02-08 | 5.8 | 6.21 | 5.71 | 6.19 | +7.28% | 192,674 | 114,811,907 |
| 2024-02-07 | 5.9 | 5.95 | 5.69 | 5.77 | -2.37% | 170,026 | 98,776,659 |
| 2024-02-06 | 5.6 | 6.05 | 5.38 | 5.91 | +3.5% | 148,617 | 85,112,268 |
| 2024-02-05 | 6.17 | 6.19 | 5.63 | 5.71 | -8.49% | 124,048 | 72,159,589 |
| 2024-02-02 | 6.52 | 6.65 | 6.01 | 6.24 | -4.44% | 89,241 | 56,518,268 |
| 2024-02-01 | 6.71 | 6.73 | 6.48 | 6.53 | -2.83% | 81,921 | 53,992,533 |
| 2024-01-31 | 7.04 | 7.05 | 6.69 | 6.72 | -4.95% | 92,851 | 63,671,679 |
| 2024-01-30 | 7.16 | 7.24 | 7.05 | 7.07 | -1.81% | 55,668 | 39,791,975 |
| 2024-01-29 | 7.38 | 7.43 | 7.18 | 7.2 | -2.44% | 55,802 | 40,625,497 |
| 2024-01-26 | 7.3 | 7.48 | 7.27 | 7.38 | +1.23% | 85,321 | 63,049,373 |
| 2024-01-25 | 7 | 7.3 | 6.96 | 7.29 | +4.14% | 91,607 | 65,715,980 |
| 2024-01-24 | 6.86 | 7 | 6.69 | 7 | +2.34% | 85,151 | 58,615,419 |
| 2024-01-23 | 6.91 | 6.95 | 6.76 | 6.84 | -1.01% | 82,288 | 56,208,131 |
| 2024-01-22 | 7.31 | 7.34 | 6.85 | 6.91 | -6.11% | 86,739 | 61,692,913 |
| 2024-01-19 | 7.44 | 7.51 | 7.35 | 7.36 | -1.34% | 71,444 | 53,063,099 |
| 2024-01-18 | 7.61 | 7.61 | 7.25 | 7.46 | -2.74% | 117,577 | 86,924,768 |
| 2024-01-17 | 7.87 | 7.95 | 7.66 | 7.67 | -2.42% | 106,665 | 83,089,480 |
| 2024-01-16 | 7.8 | 8.03 | 7.72 | 7.86 | +0.77% | 123,959 | 97,253,962 |
| 2024-01-15 | 7.79 | 7.9 | 7.73 | 7.8 | +0.26% | 65,214 | 51,060,821 |
| 2024-01-12 | 7.84 | 7.91 | 7.77 | 7.78 | -1.27% | 72,964 | 57,215,048 |
| 2024-01-11 | 7.81 | 7.9 | 7.76 | 7.88 | +0.51% | 66,572 | 52,202,976 |
| 2024-01-10 | 7.94 | 7.94 | 7.81 | 7.84 | -1.26% | 60,884 | 47,903,416 |
| 2024-01-09 | 7.89 | 8.02 | 7.84 | 7.94 | +0.89% | 73,644 | 58,474,870 |
| 2024-01-08 | 8.05 | 8.07 | 7.85 | 7.87 | -1.99% | 87,745 | 69,618,481 |
| 2024-01-05 | 8.18 | 8.18 | 8.01 | 8.03 | -1.59% | 96,812 | 78,426,395 |
| 2024-01-04 | 8.15 | 8.18 | 8.06 | 8.16 | +0.12% | 93,974 | 76,375,147 |
| 2024-01-03 | 8 | 8.24 | 7.99 | 8.15 | +1.49% | 174,338 | 142,080,229 |
| 2024-01-02 | 7.87 | 8.09 | 7.84 | 8.03 | +2.03% | 147,458 | 117,736,650 |
| 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：