股票概览
7.09
+0.57%
+0.04
7
开盘价
7.13
最高价
6.96
最低价
123,772
成交量
数据更新至: 2024-05-20
技术指标
7.12
MA5 (5日均线)
7.06
MA10 (10日均线)
7.06
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 | 7.13 | 6.96 | 7.09 | +0.57% | 123,772 | 87,387,721 |
| 2024-05-17 | 7.07 | 7.13 | 6.95 | 7.05 | +0.14% | 128,513 | 90,208,227 |
| 2024-05-16 | 7.06 | 7.13 | 7 | 7.04 | -1.12% | 153,587 | 108,350,351 |
| 2024-05-15 | 7.34 | 7.43 | 7.09 | 7.12 | -2.47% | 221,905 | 160,583,650 |
| 2024-05-14 | 7.28 | 7.44 | 7.19 | 7.3 | -0.14% | 298,621 | 218,880,331 |
| 2024-05-13 | 7.17 | 7.38 | 7.06 | 7.31 | +2.38% | 374,127 | 270,806,999 |
| 2024-05-10 | 6.93 | 7.19 | 6.89 | 7.14 | +3.33% | 251,349 | 177,546,823 |
| 2024-05-09 | 6.81 | 6.97 | 6.8 | 6.91 | +1.77% | 137,436 | 95,130,671 |
| 2024-05-08 | 6.89 | 6.92 | 6.79 | 6.79 | -1.45% | 109,723 | 75,123,312 |
| 2024-05-07 | 6.97 | 6.97 | 6.83 | 6.89 | -1.01% | 122,840 | 84,578,360 |
| 2024-05-06 | 6.84 | 7.04 | 6.83 | 6.96 | +3.42% | 223,039 | 154,828,744 |
| 2024-04-30 | 6.82 | 6.84 | 6.71 | 6.73 | -1.03% | 134,831 | 91,175,982 |
| 2024-04-29 | 6.83 | 6.86 | 6.74 | 6.8 | -0.29% | 178,043 | 121,033,333 |
| 2024-04-26 | 7.13 | 7.13 | 6.74 | 6.82 | -4.21% | 365,740 | 250,329,615 |
| 2024-04-25 | 7.13 | 7.2 | 7.06 | 7.12 | -0.42% | 97,380 | 69,444,678 |
| 2024-04-24 | 7.07 | 7.15 | 7.05 | 7.15 | +0.7% | 102,685 | 72,994,574 |
| 2024-04-23 | 7.22 | 7.26 | 7.05 | 7.1 | -2.61% | 167,040 | 119,296,926 |
| 2024-04-22 | 7.2 | 7.39 | 7.12 | 7.29 | +1.25% | 212,241 | 154,539,662 |
| 2024-04-19 | 7.25 | 7.37 | 7.16 | 7.2 | -1.23% | 163,553 | 118,310,208 |
| 2024-04-18 | 7.22 | 7.36 | 7.17 | 7.29 | +1.25% | 236,241 | 172,327,361 |
| 2024-04-17 | 6.98 | 7.22 | 6.98 | 7.2 | +4.05% | 212,903 | 151,744,144 |
| 2024-04-16 | 7.14 | 7.25 | 6.9 | 6.92 | -4.68% | 258,332 | 181,981,970 |
| 2024-04-15 | 7.2 | 7.46 | 6.96 | 7.26 | +0.97% | 311,333 | 225,694,024 |
| 2024-04-12 | 7.28 | 7.32 | 7.16 | 7.19 | -3.23% | 292,767 | 211,757,689 |
| 2024-04-11 | 7.13 | 7.46 | 7.08 | 7.43 | +3.92% | 328,280 | 241,331,929 |
| 2024-04-10 | 7.2 | 7.22 | 7.08 | 7.15 | -0.69% | 118,420 | 84,819,460 |
| 2024-04-09 | 7.16 | 7.26 | 7.12 | 7.2 | +0.28% | 128,759 | 92,718,218 |
| 2024-04-08 | 7.19 | 7.33 | 7.11 | 7.18 | -0.28% | 177,272 | 127,990,613 |
| 2024-04-03 | 7.23 | 7.27 | 7.14 | 7.2 | -0.83% | 141,813 | 102,080,887 |
| 2024-04-02 | 7.23 | 7.31 | 7.15 | 7.26 | -0.82% | 278,301 | 201,016,281 |
| 2024-04-01 | 6.9 | 7.35 | 6.9 | 7.32 | +5.32% | 567,201 | 405,852,800 |
| 2024-03-29 | 6.76 | 7.17 | 6.76 | 6.95 | +6.6% | 633,447 | 449,133,398 |
| 2024-03-28 | 6.44 | 6.59 | 6.44 | 6.52 | +0.93% | 71,213 | 46,518,865 |
| 2024-03-27 | 6.68 | 6.68 | 6.45 | 6.46 | -3% | 97,811 | 64,118,635 |
| 2024-03-26 | 6.63 | 6.68 | 6.56 | 6.66 | +0.6% | 88,931 | 58,940,460 |
| 2024-03-25 | 6.7 | 6.81 | 6.62 | 6.62 | -1.63% | 96,551 | 64,802,557 |
| 2024-03-22 | 6.82 | 6.84 | 6.68 | 6.73 | -1.46% | 84,771 | 57,146,372 |
| 2024-03-21 | 6.78 | 6.85 | 6.74 | 6.83 | +0.44% | 108,993 | 74,092,663 |
| 2024-03-20 | 6.75 | 6.8 | 6.75 | 6.8 | +0.29% | 74,772 | 50,710,586 |
| 2024-03-19 | 6.79 | 6.84 | 6.76 | 6.78 | -0.59% | 102,620 | 69,817,652 |
| 2024-03-18 | 6.77 | 6.83 | 6.74 | 6.82 | +0.74% | 134,627 | 91,602,669 |
| 2024-03-15 | 6.69 | 6.77 | 6.65 | 6.77 | +1.04% | 108,246 | 72,604,310 |
| 2024-03-14 | 6.71 | 6.77 | 6.64 | 6.7 | -0.59% | 124,195 | 83,322,260 |
| 2024-03-13 | 6.74 | 6.79 | 6.71 | 6.74 | 0% | 132,710 | 89,507,132 |
| 2024-03-12 | 6.81 | 6.84 | 6.71 | 6.74 | -0.44% | 178,823 | 120,867,918 |
| 2024-03-11 | 6.63 | 6.8 | 6.63 | 6.77 | +2.42% | 181,840 | 122,223,118 |
| 2024-03-08 | 6.54 | 6.64 | 6.53 | 6.61 | +0.46% | 170,898 | 112,617,764 |
| 2024-03-07 | 6.53 | 6.85 | 6.48 | 6.58 | +0.15% | 256,387 | 169,859,480 |
| 2024-03-06 | 6.36 | 6.59 | 6.34 | 6.57 | +3.3% | 202,215 | 131,820,169 |
| 2024-03-05 | 6.46 | 6.46 | 6.32 | 6.36 | -1.7% | 133,451 | 85,179,381 |
| 2024-03-04 | 6.5 | 6.63 | 6.41 | 6.47 | +0.47% | 182,541 | 118,677,486 |
| 2024-03-01 | 6.3 | 6.49 | 6.25 | 6.44 | +3.04% | 167,289 | 106,959,617 |
| 2024-02-29 | 6 | 6.28 | 5.99 | 6.25 | +3.82% | 163,222 | 100,313,916 |
| 2024-02-28 | 6.34 | 6.52 | 6.02 | 6.02 | -3.99% | 240,350 | 151,071,668 |
| 2024-02-27 | 6.16 | 6.28 | 6.11 | 6.27 | +1.95% | 102,979 | 63,903,794 |
| 2024-02-26 | 6.08 | 6.24 | 6.07 | 6.15 | +1.32% | 122,677 | 75,515,495 |
| 2024-02-23 | 6 | 6.08 | 5.95 | 6.07 | +1.34% | 120,110 | 72,274,727 |
| 2024-02-22 | 5.99 | 6.09 | 5.89 | 5.99 | +1.7% | 114,767 | 68,696,156 |
| 2024-02-21 | 5.79 | 6 | 5.75 | 5.89 | +1.03% | 128,228 | 75,835,331 |
| 2024-02-20 | 5.76 | 5.85 | 5.71 | 5.83 | 0% | 101,637 | 58,852,277 |
| 2024-02-19 | 5.74 | 5.92 | 5.72 | 5.83 | +1.75% | 174,169 | 101,122,082 |
| 2024-02-08 | 5.42 | 5.77 | 5.33 | 5.73 | +6.7% | 218,606 | 121,421,506 |
| 2024-02-07 | 5.35 | 5.53 | 5.26 | 5.37 | +1.13% | 173,854 | 93,721,606 |
| 2024-02-06 | 5.03 | 5.43 | 4.85 | 5.31 | +4.53% | 217,466 | 111,808,918 |
| 2024-02-05 | 5.48 | 5.51 | 5.03 | 5.08 | -9.12% | 233,587 | 121,458,635 |
| 2024-02-02 | 5.8 | 5.9 | 5.32 | 5.59 | -3.45% | 169,822 | 95,446,417 |
| 2024-02-01 | 6.02 | 6.04 | 5.71 | 5.79 | -4.93% | 198,220 | 115,905,467 |
| 2024-01-31 | 6.38 | 6.49 | 6.06 | 6.09 | -4.55% | 159,087 | 99,009,889 |
| 2024-01-30 | 6.48 | 6.66 | 6.35 | 6.38 | -2.15% | 113,005 | 73,349,076 |
| 2024-01-29 | 6.74 | 6.74 | 6.51 | 6.52 | -2.4% | 130,771 | 85,965,759 |
| 2024-01-26 | 6.75 | 6.84 | 6.66 | 6.68 | -1.76% | 152,801 | 102,878,272 |
| 2024-01-25 | 6.42 | 6.81 | 6.37 | 6.8 | +5.59% | 250,355 | 166,553,673 |
| 2024-01-24 | 6.34 | 6.52 | 6.17 | 6.44 | +2.06% | 195,314 | 124,219,733 |
| 2024-01-23 | 6.3 | 6.39 | 6.03 | 6.31 | +0.16% | 209,789 | 130,904,234 |
| 2024-01-22 | 6.8 | 6.8 | 6.22 | 6.3 | -7.62% | 355,984 | 233,655,503 |
| 2024-01-19 | 7.1 | 7.14 | 6.81 | 6.82 | -4.48% | 395,515 | 274,339,317 |
| 2024-01-18 | 7.1 | 7.21 | 6.88 | 7.14 | -0.83% | 557,079 | 390,638,563 |
| 2024-01-17 | 6.91 | 7.62 | 6.86 | 7.2 | +3.9% | 628,636 | 463,558,806 |
| 2024-01-16 | 6.98 | 6.98 | 6.81 | 6.93 | -0.14% | 68,732 | 47,372,704 |
| 2024-01-15 | 6.88 | 6.97 | 6.87 | 6.94 | +0.58% | 50,589 | 35,042,441 |
| 2024-01-12 | 6.9 | 7.03 | 6.87 | 6.9 | 0% | 58,203 | 40,428,256 |
| 2024-01-11 | 6.75 | 6.91 | 6.75 | 6.9 | +1.92% | 72,553 | 49,639,388 |
| 2024-01-10 | 6.8 | 6.88 | 6.69 | 6.77 | -1.02% | 64,090 | 43,510,921 |
| 2024-01-09 | 6.84 | 6.93 | 6.78 | 6.84 | -0.29% | 76,250 | 52,179,267 |
| 2024-01-08 | 6.96 | 6.96 | 6.84 | 6.86 | -1.58% | 65,625 | 45,273,373 |
| 2024-01-05 | 7.09 | 7.13 | 6.93 | 6.97 | -1.41% | 103,794 | 72,872,405 |
| 2024-01-04 | 7.11 | 7.13 | 7.02 | 7.07 | -0.7% | 96,947 | 68,593,289 |
| 2024-01-03 | 7.06 | 7.16 | 7.03 | 7.12 | +0.85% | 120,446 | 85,578,315 |
| 2024-01-02 | 7 | 7.1 | 6.99 | 7.06 | +1.29% | 137,276 | 96,958,067 |
| 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：