股票概览
7.01
-0.43%
-0.03
7.06
开盘价
7.28
最高价
6.96
最低价
27,336
成交量
数据更新至: 2024-05-20
技术指标
7.02
MA5 (5日均线)
7.07
MA10 (10日均线)
6.96
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 | 7.06 | 7.28 | 6.96 | 7.01 | -0.43% | 27,336 | 19,209,622 |
| 2024-05-17 | 7.04 | 7.07 | 6.9 | 7.04 | +0.86% | 16,838 | 11,807,933 |
| 2024-05-16 | 6.99 | 7.11 | 6.97 | 6.98 | -0.14% | 19,759 | 13,893,734 |
| 2024-05-15 | 7.07 | 7.07 | 6.98 | 6.99 | -1.27% | 15,201 | 10,678,242 |
| 2024-05-14 | 6.96 | 7.13 | 6.95 | 7.08 | +1.72% | 20,611 | 14,563,981 |
| 2024-05-13 | 7.07 | 7.12 | 6.92 | 6.96 | -1.97% | 24,403 | 17,097,960 |
| 2024-05-10 | 7.2 | 7.23 | 7.09 | 7.1 | -1.25% | 23,988 | 17,122,721 |
| 2024-05-09 | 7.11 | 7.26 | 7.07 | 7.19 | +1.13% | 28,973 | 20,813,057 |
| 2024-05-08 | 7.22 | 7.27 | 7.08 | 7.11 | -1.39% | 34,409 | 24,629,886 |
| 2024-05-07 | 7.3 | 7.3 | 7.12 | 7.21 | -0.41% | 39,255 | 28,272,371 |
| 2024-05-06 | 7.16 | 7.32 | 7.12 | 7.24 | +1.69% | 37,504 | 27,003,711 |
| 2024-04-30 | 7 | 7.19 | 7 | 7.12 | +1.57% | 44,004 | 31,243,937 |
| 2024-04-29 | 6.57 | 7.14 | 6.57 | 7.01 | +6.7% | 78,083 | 54,261,929 |
| 2024-04-26 | 6.95 | 6.95 | 6.47 | 6.57 | -5.47% | 67,445 | 44,496,907 |
| 2024-04-25 | 6.85 | 6.96 | 6.81 | 6.95 | +1.91% | 16,769 | 11,612,682 |
| 2024-04-24 | 6.68 | 6.85 | 6.64 | 6.82 | +2.25% | 18,719 | 12,655,754 |
| 2024-04-23 | 6.69 | 6.74 | 6.62 | 6.67 | -1.04% | 14,682 | 9,799,380 |
| 2024-04-22 | 6.61 | 6.89 | 6.55 | 6.74 | +0.75% | 19,397 | 13,052,300 |
| 2024-04-19 | 6.66 | 6.88 | 6.59 | 6.69 | -0.3% | 18,514 | 12,478,006 |
| 2024-04-18 | 6.8 | 6.9 | 6.7 | 6.71 | -1.9% | 19,694 | 13,355,364 |
| 2024-04-17 | 6.63 | 6.94 | 6.62 | 6.84 | +4.11% | 23,028 | 15,683,768 |
| 2024-04-16 | 6.91 | 6.99 | 6.56 | 6.57 | -5.47% | 33,612 | 22,729,514 |
| 2024-04-15 | 7.08 | 7.14 | 6.75 | 6.95 | -2.39% | 37,113 | 25,861,880 |
| 2024-04-12 | 7.09 | 7.19 | 7.05 | 7.12 | +0.42% | 26,018 | 18,567,057 |
| 2024-04-11 | 7.06 | 7.19 | 7.02 | 7.09 | +0.71% | 20,218 | 14,400,745 |
| 2024-04-10 | 7.18 | 7.24 | 7.03 | 7.04 | -1.95% | 18,839 | 13,378,177 |
| 2024-04-09 | 7.1 | 7.19 | 6.99 | 7.18 | +1.13% | 30,382 | 21,584,905 |
| 2024-04-08 | 7.23 | 7.23 | 7.09 | 7.1 | -2.07% | 23,792 | 17,010,169 |
| 2024-04-03 | 7.29 | 7.3 | 7.17 | 7.25 | +0.14% | 17,061 | 12,310,116 |
| 2024-04-02 | 7.28 | 7.33 | 7.21 | 7.24 | -0.28% | 25,176 | 18,267,742 |
| 2024-04-01 | 7.02 | 7.27 | 7 | 7.26 | +3.27% | 48,231 | 34,487,680 |
| 2024-03-29 | 7.11 | 7.14 | 6.94 | 7.03 | -1.54% | 20,901 | 14,670,119 |
| 2024-03-28 | 7.01 | 7.19 | 6.96 | 7.14 | +0.56% | 36,555 | 26,007,141 |
| 2024-03-27 | 7.01 | 7.19 | 6.97 | 7.1 | -0.28% | 50,130 | 35,610,450 |
| 2024-03-26 | 6.85 | 7.18 | 6.83 | 7.12 | +4.09% | 53,937 | 37,923,561 |
| 2024-03-25 | 7.1 | 7.1 | 6.84 | 6.84 | -3.66% | 27,818 | 19,360,426 |
| 2024-03-22 | 7.18 | 7.18 | 7.03 | 7.1 | -0.84% | 28,131 | 19,936,566 |
| 2024-03-21 | 7.17 | 7.2 | 7.12 | 7.16 | -0.28% | 26,022 | 18,640,259 |
| 2024-03-20 | 7.21 | 7.27 | 7.14 | 7.18 | -0.42% | 32,967 | 23,708,197 |
| 2024-03-19 | 7.25 | 7.31 | 7.2 | 7.21 | -0.55% | 30,074 | 21,779,761 |
| 2024-03-18 | 7.21 | 7.3 | 7.16 | 7.25 | +0.83% | 33,327 | 24,072,406 |
| 2024-03-15 | 7.1 | 7.29 | 7.1 | 7.19 | +0.98% | 39,833 | 28,773,374 |
| 2024-03-14 | 7.13 | 7.27 | 7.11 | 7.12 | +0.14% | 31,218 | 22,402,832 |
| 2024-03-13 | 7.2 | 7.26 | 7.1 | 7.11 | -3.27% | 39,244 | 28,052,833 |
| 2024-03-12 | 7.21 | 7.43 | 7.18 | 7.35 | +2.8% | 54,161 | 39,703,236 |
| 2024-03-11 | 7.14 | 7.2 | 7.11 | 7.15 | 0% | 15,688 | 11,197,009 |
| 2024-03-08 | 7.12 | 7.21 | 7.11 | 7.15 | +0.42% | 14,943 | 10,683,043 |
| 2024-03-07 | 7.18 | 7.22 | 7 | 7.12 | -0.84% | 33,706 | 23,981,744 |
| 2024-03-06 | 7.11 | 7.25 | 7.11 | 7.18 | +0.14% | 21,659 | 15,520,082 |
| 2024-03-05 | 7.17 | 7.3 | 7.13 | 7.17 | -0.83% | 29,646 | 21,335,001 |
| 2024-03-04 | 7.24 | 7.35 | 7.12 | 7.23 | -0.69% | 35,594 | 25,734,751 |
| 2024-03-01 | 7.45 | 7.52 | 7.25 | 7.28 | -2.28% | 51,779 | 38,007,335 |
| 2024-02-29 | 7.39 | 7.6 | 7.15 | 7.45 | +0.4% | 80,815 | 59,522,521 |
| 2024-02-28 | 7.82 | 8 | 7.26 | 7.42 | -3.89% | 122,431 | 93,568,581 |
| 2024-02-27 | 7.44 | 7.78 | 7.31 | 7.72 | +3.62% | 125,899 | 96,103,335 |
| 2024-02-26 | 7.1 | 7.75 | 7.1 | 7.45 | +5.23% | 164,250 | 122,240,083 |
| 2024-02-23 | 6.39 | 7.08 | 6.37 | 7.08 | +9.94% | 133,182 | 90,870,943 |
| 2024-02-22 | 6.32 | 6.52 | 6.23 | 6.44 | +0.16% | 83,749 | 53,389,642 |
| 2024-02-21 | 6.97 | 6.97 | 6.33 | 6.43 | +1.42% | 179,703 | 118,729,481 |
| 2024-02-20 | 5.85 | 6.34 | 5.85 | 6.34 | +10.07% | 36,095 | 22,475,482 |
| 2024-02-19 | 5.26 | 5.76 | 5.26 | 5.76 | +9.92% | 73,466 | 41,524,790 |
| 2024-02-08 | 4.99 | 5.26 | 4.71 | 5.24 | +9.62% | 98,486 | 49,122,794 |
| 2024-02-07 | 4.96 | 4.98 | 4.53 | 4.78 | -3.63% | 124,699 | 58,261,797 |
| 2024-02-06 | 4.96 | 5.23 | 4.62 | 4.96 | -2.55% | 98,534 | 47,733,526 |
| 2024-02-05 | 5.39 | 5.5 | 4.98 | 5.09 | -7.96% | 100,376 | 51,119,545 |
| 2024-02-02 | 5.77 | 6 | 5.31 | 5.53 | -5.79% | 71,856 | 40,752,821 |
| 2024-02-01 | 6.01 | 6.01 | 5.59 | 5.87 | -1.68% | 81,436 | 47,226,060 |
| 2024-01-31 | 6.57 | 6.57 | 5.93 | 5.97 | -8.15% | 65,111 | 40,088,549 |
| 2024-01-30 | 6.7 | 6.7 | 6.48 | 6.5 | -3.7% | 26,463 | 17,425,046 |
| 2024-01-29 | 7 | 7.03 | 6.72 | 6.75 | -3.98% | 33,768 | 23,048,828 |
| 2024-01-26 | 6.95 | 7.17 | 6.95 | 7.03 | +0.86% | 37,211 | 26,248,413 |
| 2024-01-25 | 6.63 | 6.99 | 6.57 | 6.97 | +5.93% | 48,439 | 33,029,537 |
| 2024-01-24 | 6.63 | 6.7 | 6.34 | 6.58 | -0.75% | 51,646 | 33,644,504 |
| 2024-01-23 | 6.74 | 6.77 | 6.42 | 6.63 | -2.21% | 56,870 | 37,399,850 |
| 2024-01-22 | 7.22 | 7.25 | 6.67 | 6.78 | -5.83% | 53,298 | 37,286,765 |
| 2024-01-19 | 7.29 | 7.35 | 7.18 | 7.2 | -1.1% | 24,715 | 17,913,755 |
| 2024-01-18 | 7.26 | 7.33 | 7.09 | 7.28 | -0.68% | 45,595 | 32,748,019 |
| 2024-01-17 | 7.51 | 7.54 | 7.33 | 7.33 | -2.53% | 21,825 | 16,214,709 |
| 2024-01-16 | 7.6 | 7.64 | 7.4 | 7.52 | -0.92% | 34,330 | 25,758,425 |
| 2024-01-15 | 7.56 | 7.77 | 7.55 | 7.59 | -0.65% | 31,710 | 24,266,718 |
| 2024-01-12 | 7.63 | 7.71 | 7.57 | 7.64 | +0.13% | 26,848 | 20,568,868 |
| 2024-01-11 | 7.62 | 7.72 | 7.55 | 7.63 | +0.13% | 27,213 | 20,705,398 |
| 2024-01-10 | 7.74 | 7.76 | 7.59 | 7.62 | -0.78% | 30,494 | 23,361,448 |
| 2024-01-09 | 7.72 | 7.78 | 7.62 | 7.68 | -0.26% | 42,797 | 32,907,900 |
| 2024-01-08 | 7.7 | 7.89 | 7.62 | 7.7 | +0.52% | 52,107 | 40,383,393 |
| 2024-01-05 | 7.87 | 7.92 | 7.63 | 7.66 | -2.3% | 32,072 | 24,848,760 |
| 2024-01-04 | 7.79 | 7.88 | 7.69 | 7.84 | +0.51% | 32,486 | 25,295,576 |
| 2024-01-03 | 7.61 | 7.9 | 7.57 | 7.8 | +2.23% | 42,015 | 32,659,512 |
| 2024-01-02 | 7.48 | 7.67 | 7.43 | 7.63 | +2.42% | 33,536 | 25,412,451 |
| 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：