股票概览
7.02
+0.14%
+0.01
7.01
开盘价
7.09
最高价
7
最低价
174,807
成交量
数据更新至: 2024-05-20
技术指标
6.98
MA5 (5日均线)
7.00
MA10 (10日均线)
6.90
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 | 7.01 | 7.09 | 7 | 7.02 | +0.14% | 174,807 | 123,099,566 |
| 2024-05-17 | 6.87 | 7.02 | 6.85 | 7.01 | +1.59% | 175,473 | 121,847,222 |
| 2024-05-16 | 6.94 | 6.99 | 6.86 | 6.9 | 0% | 152,734 | 105,863,594 |
| 2024-05-15 | 7.08 | 7.1 | 6.9 | 6.9 | -2.27% | 219,441 | 152,911,650 |
| 2024-05-14 | 7.03 | 7.07 | 6.98 | 7.06 | 0% | 150,262 | 105,551,132 |
| 2024-05-13 | 7.01 | 7.09 | 6.93 | 7.06 | +0.71% | 199,329 | 140,019,606 |
| 2024-05-10 | 6.99 | 7.04 | 6.95 | 7.01 | +0.29% | 144,773 | 101,348,882 |
| 2024-05-09 | 6.96 | 7.04 | 6.96 | 6.99 | +0.43% | 142,215 | 99,571,950 |
| 2024-05-08 | 7.04 | 7.05 | 6.95 | 6.96 | -1.28% | 133,476 | 93,279,107 |
| 2024-05-07 | 7.01 | 7.08 | 6.95 | 7.05 | +0.28% | 216,333 | 151,859,069 |
| 2024-05-06 | 7.12 | 7.15 | 6.99 | 7.03 | +0.14% | 230,919 | 163,263,255 |
| 2024-04-30 | 7.1 | 7.14 | 7 | 7.02 | -0.85% | 251,795 | 177,670,203 |
| 2024-04-29 | 6.95 | 7.13 | 6.91 | 7.08 | +1.43% | 456,924 | 321,969,533 |
| 2024-04-26 | 6.82 | 7.01 | 6.72 | 6.98 | +4.65% | 505,776 | 347,808,735 |
| 2024-04-25 | 6.66 | 6.7 | 6.63 | 6.67 | +0.15% | 118,100 | 78,774,208 |
| 2024-04-24 | 6.63 | 6.69 | 6.63 | 6.66 | -0.3% | 126,880 | 84,412,137 |
| 2024-04-23 | 6.63 | 6.68 | 6.59 | 6.68 | +1.06% | 121,020 | 80,229,861 |
| 2024-04-22 | 6.56 | 6.67 | 6.56 | 6.61 | -0.3% | 100,227 | 66,276,528 |
| 2024-04-19 | 6.67 | 6.75 | 6.6 | 6.63 | -1.49% | 168,646 | 112,426,103 |
| 2024-04-18 | 6.7 | 6.87 | 6.65 | 6.73 | +0.15% | 265,708 | 179,668,688 |
| 2024-04-17 | 6.54 | 6.72 | 6.52 | 6.72 | +2.75% | 195,636 | 129,947,381 |
| 2024-04-16 | 6.66 | 6.74 | 6.47 | 6.54 | -2.97% | 255,373 | 168,664,957 |
| 2024-04-15 | 6.48 | 6.74 | 6.38 | 6.74 | +4.33% | 345,358 | 228,798,175 |
| 2024-04-12 | 6.62 | 6.65 | 6.45 | 6.46 | -3.15% | 199,010 | 129,818,912 |
| 2024-04-11 | 6.58 | 6.68 | 6.56 | 6.67 | +0.91% | 150,732 | 99,865,802 |
| 2024-04-10 | 6.78 | 6.78 | 6.57 | 6.61 | -2.51% | 166,604 | 110,785,376 |
| 2024-04-09 | 6.78 | 6.8 | 6.74 | 6.78 | +0.44% | 89,728 | 60,742,293 |
| 2024-04-08 | 6.83 | 6.87 | 6.75 | 6.75 | -1.6% | 148,160 | 100,698,022 |
| 2024-04-03 | 6.87 | 6.91 | 6.83 | 6.86 | -0.15% | 119,525 | 82,069,043 |
| 2024-04-02 | 6.94 | 6.97 | 6.85 | 6.87 | -0.87% | 152,853 | 105,436,954 |
| 2024-04-01 | 6.98 | 7.02 | 6.89 | 6.93 | +1.32% | 183,507 | 127,153,146 |
| 2024-03-29 | 6.81 | 6.84 | 6.76 | 6.84 | +0.15% | 150,292 | 102,222,011 |
| 2024-03-28 | 6.76 | 6.9 | 6.76 | 6.83 | +1.19% | 164,188 | 112,222,946 |
| 2024-03-27 | 6.95 | 6.99 | 6.75 | 6.75 | -3.43% | 182,082 | 124,873,209 |
| 2024-03-26 | 6.95 | 7 | 6.9 | 6.99 | +0.58% | 161,802 | 112,583,268 |
| 2024-03-25 | 7.12 | 7.15 | 6.95 | 6.95 | -3.34% | 234,763 | 165,712,214 |
| 2024-03-22 | 7.37 | 7.39 | 7.19 | 7.19 | -2.84% | 238,245 | 173,155,071 |
| 2024-03-21 | 7.43 | 7.55 | 7.37 | 7.4 | +0.14% | 219,545 | 163,318,480 |
| 2024-03-20 | 7.37 | 7.41 | 7.33 | 7.39 | +0.41% | 194,748 | 143,586,111 |
| 2024-03-19 | 7.46 | 7.46 | 7.35 | 7.36 | -1.6% | 207,881 | 153,908,358 |
| 2024-03-18 | 7.44 | 7.54 | 7.39 | 7.48 | +1.36% | 324,854 | 242,316,660 |
| 2024-03-15 | 7.29 | 7.38 | 7.27 | 7.38 | +0.68% | 151,500 | 111,104,743 |
| 2024-03-14 | 7.33 | 7.4 | 7.27 | 7.33 | -0.95% | 205,372 | 150,610,440 |
| 2024-03-13 | 7.47 | 7.56 | 7.38 | 7.4 | -0.13% | 298,842 | 222,999,954 |
| 2024-03-12 | 7.39 | 7.47 | 7.36 | 7.41 | +0.68% | 221,342 | 163,917,996 |
| 2024-03-11 | 7.24 | 7.36 | 7.23 | 7.36 | +1.52% | 183,883 | 134,181,816 |
| 2024-03-08 | 7.24 | 7.29 | 7.16 | 7.25 | 0% | 199,694 | 144,281,661 |
| 2024-03-07 | 7.35 | 7.41 | 7.24 | 7.25 | -1.63% | 230,753 | 168,857,840 |
| 2024-03-06 | 7.31 | 7.48 | 7.27 | 7.37 | +0.14% | 206,960 | 152,439,592 |
| 2024-03-05 | 7.47 | 7.5 | 7.34 | 7.36 | -2.65% | 285,909 | 211,357,963 |
| 2024-03-04 | 7.55 | 7.72 | 7.47 | 7.56 | +1.07% | 467,737 | 355,812,118 |
| 2024-03-01 | 7.43 | 7.51 | 7.37 | 7.48 | +0.54% | 241,585 | 179,576,034 |
| 2024-02-29 | 7.2 | 7.45 | 7.18 | 7.44 | +2.62% | 335,656 | 246,807,892 |
| 2024-02-28 | 7.52 | 7.66 | 7.25 | 7.25 | -2.03% | 560,979 | 421,388,475 |
| 2024-02-27 | 7.24 | 7.4 | 7.21 | 7.4 | +1.79% | 311,573 | 228,124,491 |
| 2024-02-26 | 7.2 | 7.42 | 7.19 | 7.27 | +0.41% | 377,369 | 275,718,208 |
| 2024-02-23 | 7.22 | 7.27 | 7.15 | 7.24 | +0.42% | 290,242 | 209,131,600 |
| 2024-02-22 | 7.12 | 7.25 | 7.11 | 7.21 | +0.56% | 265,192 | 190,466,156 |
| 2024-02-21 | 7.08 | 7.32 | 7.05 | 7.17 | +0.28% | 392,131 | 282,844,999 |
| 2024-02-20 | 7.02 | 7.23 | 7 | 7.15 | +0.85% | 289,611 | 206,081,443 |
| 2024-02-19 | 7.13 | 7.14 | 6.92 | 7.09 | +0.14% | 281,314 | 197,987,185 |
| 2024-02-08 | 7.1 | 7.34 | 7.03 | 7.08 | +1% | 397,262 | 285,619,585 |
| 2024-02-07 | 6.83 | 7.12 | 6.81 | 7.01 | +2.64% | 397,744 | 278,480,735 |
| 2024-02-06 | 6.39 | 6.93 | 6.32 | 6.83 | +6.06% | 376,465 | 250,998,960 |
| 2024-02-05 | 6.66 | 6.73 | 6.24 | 6.44 | -4.31% | 382,158 | 248,540,551 |
| 2024-02-02 | 7.07 | 7.15 | 6.47 | 6.73 | -4.81% | 418,782 | 286,499,716 |
| 2024-02-01 | 7.31 | 7.35 | 6.9 | 7.07 | -4.07% | 405,260 | 290,399,039 |
| 2024-01-31 | 7.27 | 7.48 | 7.26 | 7.37 | +1.1% | 364,418 | 268,671,775 |
| 2024-01-30 | 7.2 | 7.49 | 7.18 | 7.29 | -0.55% | 346,291 | 255,341,807 |
| 2024-01-29 | 7.69 | 7.72 | 7.27 | 7.33 | -5.42% | 468,523 | 352,694,921 |
| 2024-01-26 | 7.86 | 7.89 | 7.66 | 7.75 | -2.15% | 585,466 | 454,162,174 |
| 2024-01-25 | 7.97 | 8.07 | 7.84 | 7.92 | -2.46% | 858,187 | 680,496,248 |
| 2024-01-24 | 7.8 | 8.25 | 7.76 | 8.12 | +3.05% | 1,187,041 | 952,029,608 |
| 2024-01-23 | 7.73 | 8.06 | 7.5 | 7.88 | +2.47% | 773,622 | 605,922,174 |
| 2024-01-22 | 7.64 | 7.85 | 7.47 | 7.69 | +0.65% | 686,159 | 531,158,463 |
| 2024-01-19 | 7.71 | 7.81 | 7.57 | 7.64 | -3.05% | 658,047 | 504,940,803 |
| 2024-01-18 | 7.22 | 8.02 | 7.16 | 7.88 | +8.09% | 1,037,156 | 808,936,441 |
| 2024-01-17 | 7.4 | 7.45 | 7.28 | 7.29 | -2.28% | 196,906 | 144,932,244 |
| 2024-01-16 | 7.18 | 7.49 | 7.16 | 7.46 | +3.9% | 374,132 | 276,655,140 |
| 2024-01-15 | 7.13 | 7.26 | 7.1 | 7.18 | -0.14% | 77,435 | 55,592,367 |
| 2024-01-12 | 7.16 | 7.31 | 7.16 | 7.19 | -0.14% | 116,555 | 84,465,107 |
| 2024-01-11 | 7.08 | 7.23 | 7.07 | 7.2 | +1.27% | 103,878 | 74,506,509 |
| 2024-01-10 | 7.05 | 7.16 | 6.96 | 7.11 | +0.14% | 99,100 | 70,335,157 |
| 2024-01-09 | 7.13 | 7.19 | 7.04 | 7.1 | -0.7% | 114,839 | 81,752,867 |
| 2024-01-08 | 7.24 | 7.25 | 7.15 | 7.15 | -1.52% | 102,923 | 73,896,049 |
| 2024-01-05 | 7.32 | 7.38 | 7.24 | 7.26 | -0.95% | 116,281 | 85,156,298 |
| 2024-01-04 | 7.38 | 7.41 | 7.28 | 7.33 | -0.95% | 105,263 | 77,130,569 |
| 2024-01-03 | 7.4 | 7.46 | 7.38 | 7.4 | -0.13% | 96,746 | 71,718,404 |
| 2024-01-02 | 7.51 | 7.53 | 7.41 | 7.41 | -1.33% | 106,741 | 79,479,873 |
| 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：