股票概览
7.16
+0.7%
+0.05
7.12
开盘价
7.2
最高价
7.09
最低价
33,773
成交量
数据更新至: 2024-05-20
技术指标
7.13
MA5 (5日均线)
7.13
MA10 (10日均线)
6.93
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 | 7.12 | 7.2 | 7.09 | 7.16 | +0.7% | 33,773 | 24,166,014 |
| 2024-05-17 | 7.15 | 7.16 | 7.06 | 7.11 | -0.42% | 29,747 | 21,133,777 |
| 2024-05-16 | 7.14 | 7.19 | 7.06 | 7.14 | 0% | 38,823 | 27,671,905 |
| 2024-05-15 | 7.13 | 7.25 | 7.11 | 7.14 | +0.28% | 36,129 | 25,884,207 |
| 2024-05-14 | 7.14 | 7.22 | 7.09 | 7.12 | -0.7% | 43,631 | 31,160,997 |
| 2024-05-13 | 7.17 | 7.28 | 6.99 | 7.17 | 0% | 58,563 | 42,055,918 |
| 2024-05-10 | 7.13 | 7.22 | 7.06 | 7.17 | +0.7% | 50,015 | 35,768,456 |
| 2024-05-09 | 7.06 | 7.16 | 7.05 | 7.12 | +0.85% | 35,175 | 25,063,842 |
| 2024-05-08 | 7.12 | 7.14 | 7.04 | 7.06 | -0.84% | 38,481 | 27,268,317 |
| 2024-05-07 | 7.21 | 7.21 | 7.08 | 7.12 | -0.97% | 49,239 | 35,124,564 |
| 2024-05-06 | 7.07 | 7.24 | 7.06 | 7.19 | +3.01% | 64,494 | 46,089,236 |
| 2024-04-30 | 6.95 | 6.98 | 6.85 | 6.98 | +0.72% | 46,294 | 32,070,055 |
| 2024-04-29 | 6.74 | 6.93 | 6.72 | 6.93 | +2.82% | 49,222 | 33,839,033 |
| 2024-04-26 | 6.66 | 6.78 | 6.59 | 6.74 | +0.75% | 43,608 | 29,209,182 |
| 2024-04-25 | 6.59 | 6.76 | 6.56 | 6.69 | +0.9% | 40,123 | 26,835,410 |
| 2024-04-24 | 6.48 | 6.64 | 6.46 | 6.63 | +2.79% | 38,738 | 25,368,246 |
| 2024-04-23 | 6.5 | 6.54 | 6.41 | 6.45 | -0.31% | 41,087 | 26,581,824 |
| 2024-04-22 | 6.72 | 6.72 | 6.36 | 6.47 | -2.12% | 71,933 | 46,684,424 |
| 2024-04-19 | 6.56 | 6.63 | 6.42 | 6.61 | +1.54% | 49,256 | 32,248,697 |
| 2024-04-18 | 6.62 | 6.78 | 6.48 | 6.51 | -1.36% | 61,721 | 40,811,463 |
| 2024-04-17 | 6.1 | 6.61 | 6.08 | 6.6 | +9.45% | 82,658 | 52,908,519 |
| 2024-04-16 | 6.49 | 6.51 | 6 | 6.03 | -6.94% | 81,737 | 50,679,822 |
| 2024-04-15 | 6.64 | 6.71 | 6.38 | 6.48 | -2.11% | 55,695 | 36,446,033 |
| 2024-04-12 | 6.75 | 6.83 | 6.6 | 6.62 | -2.36% | 35,160 | 23,546,981 |
| 2024-04-11 | 6.62 | 6.87 | 6.52 | 6.78 | +2.26% | 62,467 | 42,242,942 |
| 2024-04-10 | 6.73 | 6.74 | 6.56 | 6.63 | -1.49% | 35,086 | 23,223,787 |
| 2024-04-09 | 6.56 | 6.75 | 6.56 | 6.73 | +1.97% | 32,476 | 21,695,706 |
| 2024-04-08 | 6.77 | 6.77 | 6.58 | 6.6 | -1.93% | 40,024 | 26,563,409 |
| 2024-04-03 | 6.79 | 6.82 | 6.66 | 6.73 | -1.32% | 32,251 | 21,714,974 |
| 2024-04-02 | 6.85 | 6.87 | 6.77 | 6.82 | 0% | 37,762 | 25,727,965 |
| 2024-04-01 | 6.73 | 6.83 | 6.69 | 6.82 | +1.04% | 52,091 | 35,243,784 |
| 2024-03-29 | 6.68 | 6.81 | 6.64 | 6.75 | +1.35% | 41,171 | 27,702,568 |
| 2024-03-28 | 6.52 | 6.72 | 6.51 | 6.66 | +2.46% | 45,992 | 30,459,687 |
| 2024-03-27 | 6.75 | 6.79 | 6.5 | 6.5 | -3.85% | 40,113 | 26,556,870 |
| 2024-03-26 | 6.85 | 6.85 | 6.65 | 6.76 | -0.15% | 42,228 | 28,437,081 |
| 2024-03-25 | 6.95 | 6.97 | 6.77 | 6.77 | -3.15% | 50,330 | 34,653,601 |
| 2024-03-22 | 7.08 | 7.12 | 6.91 | 6.99 | -1.13% | 45,470 | 31,765,936 |
| 2024-03-21 | 7.08 | 7.14 | 7.02 | 7.07 | -0.28% | 42,151 | 29,842,539 |
| 2024-03-20 | 7.1 | 7.11 | 7.04 | 7.09 | +0.28% | 49,737 | 35,190,309 |
| 2024-03-19 | 7.15 | 7.15 | 7.04 | 7.07 | -0.7% | 45,767 | 32,372,740 |
| 2024-03-18 | 7.01 | 7.13 | 7 | 7.12 | +1.71% | 60,129 | 42,532,403 |
| 2024-03-15 | 6.89 | 7.01 | 6.81 | 7 | +1.01% | 42,131 | 29,167,151 |
| 2024-03-14 | 6.97 | 7.1 | 6.82 | 6.93 | -0.86% | 59,056 | 41,185,498 |
| 2024-03-13 | 7.08 | 7.09 | 6.95 | 6.99 | -0.14% | 44,418 | 31,151,362 |
| 2024-03-12 | 7.03 | 7.09 | 6.93 | 7 | -0.43% | 51,875 | 36,332,961 |
| 2024-03-11 | 6.83 | 7.06 | 6.76 | 7.03 | +3.38% | 74,091 | 51,780,912 |
| 2024-03-08 | 6.73 | 6.82 | 6.7 | 6.8 | +0.59% | 39,139 | 26,449,691 |
| 2024-03-07 | 6.88 | 6.89 | 6.73 | 6.76 | -0.59% | 42,316 | 28,798,997 |
| 2024-03-06 | 6.77 | 6.87 | 6.72 | 6.8 | +0.29% | 40,890 | 27,775,703 |
| 2024-03-05 | 6.96 | 6.99 | 6.74 | 6.78 | -2.73% | 56,721 | 38,765,037 |
| 2024-03-04 | 6.95 | 7.03 | 6.91 | 6.97 | -0.14% | 56,025 | 38,972,079 |
| 2024-03-01 | 6.95 | 7.08 | 6.9 | 6.98 | -0.14% | 54,409 | 37,919,416 |
| 2024-02-29 | 6.66 | 6.99 | 6.62 | 6.99 | +3.25% | 77,555 | 53,384,659 |
| 2024-02-28 | 7.04 | 7.18 | 6.75 | 6.77 | -3.42% | 113,725 | 78,861,804 |
| 2024-02-27 | 6.93 | 7.01 | 6.85 | 7.01 | +0.86% | 68,273 | 47,567,910 |
| 2024-02-26 | 6.86 | 7.05 | 6.77 | 6.95 | +1.31% | 76,797 | 53,258,931 |
| 2024-02-23 | 6.72 | 6.88 | 6.65 | 6.86 | +2.24% | 76,877 | 51,973,790 |
| 2024-02-22 | 6.55 | 6.76 | 6.54 | 6.71 | +1.21% | 55,394 | 36,965,164 |
| 2024-02-21 | 6.5 | 6.81 | 6.4 | 6.63 | +1.22% | 80,999 | 54,006,013 |
| 2024-02-20 | 6.57 | 6.59 | 6.43 | 6.55 | -1.21% | 51,364 | 33,535,557 |
| 2024-02-19 | 6.52 | 6.7 | 6.42 | 6.63 | +2% | 106,963 | 70,131,887 |
| 2024-02-08 | 6.08 | 6.53 | 5.81 | 6.5 | +6.21% | 145,363 | 89,113,186 |
| 2024-02-07 | 6.23 | 6.44 | 5.99 | 6.12 | -2.55% | 141,669 | 87,863,198 |
| 2024-02-06 | 5.88 | 6.53 | 5.55 | 6.28 | +5.72% | 124,597 | 75,350,952 |
| 2024-02-05 | 6.45 | 6.48 | 5.77 | 5.94 | -9.86% | 128,109 | 78,152,330 |
| 2024-02-02 | 6.94 | 7.24 | 6.33 | 6.59 | -5.18% | 144,014 | 97,846,335 |
| 2024-02-01 | 7.1 | 7.19 | 6.81 | 6.95 | -4.53% | 178,910 | 124,587,283 |
| 2024-01-31 | 6.88 | 7.44 | 6.71 | 7.28 | +6.74% | 204,619 | 146,662,100 |
| 2024-01-30 | 7 | 7.04 | 6.79 | 6.82 | -3.13% | 45,852 | 31,760,830 |
| 2024-01-29 | 7.2 | 7.29 | 7.04 | 7.04 | -1.68% | 72,288 | 51,708,015 |
| 2024-01-26 | 7.1 | 7.26 | 7.08 | 7.16 | +0.14% | 64,528 | 46,199,981 |
| 2024-01-25 | 6.7 | 7.15 | 6.61 | 7.15 | +6.08% | 83,086 | 57,915,549 |
| 2024-01-24 | 6.44 | 6.76 | 6.44 | 6.74 | +4.5% | 67,728 | 44,613,849 |
| 2024-01-23 | 6.35 | 6.47 | 6.25 | 6.45 | +1.42% | 46,774 | 29,822,467 |
| 2024-01-22 | 6.72 | 6.79 | 6.28 | 6.36 | -6.06% | 46,942 | 30,702,921 |
| 2024-01-19 | 6.9 | 6.93 | 6.73 | 6.77 | -1.46% | 38,945 | 26,476,408 |
| 2024-01-18 | 7.09 | 7.14 | 6.69 | 6.87 | -3.78% | 59,826 | 41,147,551 |
| 2024-01-17 | 7.3 | 7.3 | 7.14 | 7.14 | -1.52% | 28,294 | 20,466,892 |
| 2024-01-16 | 7.26 | 7.33 | 7.17 | 7.25 | 0% | 32,983 | 23,888,297 |
| 2024-01-15 | 7.34 | 7.35 | 7.16 | 7.25 | -1.89% | 37,859 | 27,447,082 |
| 2024-01-12 | 7.46 | 7.64 | 7.37 | 7.39 | +0.68% | 60,723 | 45,554,834 |
| 2024-01-11 | 7.21 | 7.38 | 7.16 | 7.34 | +1.66% | 30,014 | 21,865,901 |
| 2024-01-10 | 7.25 | 7.33 | 7.12 | 7.22 | -0.69% | 29,763 | 21,528,427 |
| 2024-01-09 | 7.28 | 7.39 | 7.25 | 7.27 | -0.27% | 24,824 | 18,155,641 |
| 2024-01-08 | 7.39 | 7.42 | 7.28 | 7.29 | -1.35% | 34,524 | 25,407,253 |
| 2024-01-05 | 7.49 | 7.58 | 7.36 | 7.39 | -1.73% | 39,314 | 29,355,387 |
| 2024-01-04 | 7.45 | 7.52 | 7.43 | 7.52 | +0.27% | 32,919 | 24,602,657 |
| 2024-01-03 | 7.48 | 7.52 | 7.4 | 7.5 | +0.27% | 40,674 | 30,359,998 |
| 2024-01-02 | 7.37 | 7.51 | 7.34 | 7.48 | +1.49% | 39,032 | 29,170,676 |
| 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：