股票概览
7.16
+2.43%
+0.17
6.99
开盘价
7.2
最高价
6.96
最低价
96,010
成交量
数据更新至: 2024-05-20
技术指标
7.10
MA5 (5日均线)
7.12
MA10 (10日均线)
7.05
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 | 6.99 | 7.2 | 6.96 | 7.16 | +2.43% | 96,010 | 68,296,981 |
| 2024-05-17 | 6.94 | 7.06 | 6.93 | 6.99 | +0.72% | 71,977 | 50,265,754 |
| 2024-05-16 | 7.08 | 7.14 | 6.93 | 6.94 | -2.12% | 81,240 | 57,022,985 |
| 2024-05-15 | 7.25 | 7.42 | 7.07 | 7.09 | -3.01% | 98,384 | 70,899,609 |
| 2024-05-14 | 7.24 | 7.39 | 7.12 | 7.31 | +0.69% | 106,733 | 77,732,398 |
| 2024-05-13 | 7.23 | 7.3 | 7.11 | 7.26 | +1.11% | 119,845 | 86,420,882 |
| 2024-05-10 | 7.09 | 7.26 | 7.04 | 7.18 | +1.27% | 83,792 | 59,870,832 |
| 2024-05-09 | 7 | 7.12 | 6.99 | 7.09 | +0.85% | 50,181 | 35,535,798 |
| 2024-05-08 | 7.15 | 7.2 | 7.02 | 7.03 | -1.68% | 64,508 | 45,785,590 |
| 2024-05-07 | 7.18 | 7.18 | 7.05 | 7.15 | +0.14% | 63,703 | 45,289,574 |
| 2024-05-06 | 7.01 | 7.18 | 6.92 | 7.14 | +3.33% | 104,120 | 73,720,182 |
| 2024-04-30 | 7.02 | 7.03 | 6.86 | 6.91 | -1% | 67,095 | 46,507,587 |
| 2024-04-29 | 6.77 | 6.99 | 6.7 | 6.98 | +2.95% | 93,256 | 63,900,122 |
| 2024-04-26 | 6.59 | 6.83 | 6.59 | 6.78 | +1.8% | 127,500 | 85,922,837 |
| 2024-04-25 | 6.9 | 6.95 | 6.37 | 6.66 | -5.53% | 247,694 | 162,480,339 |
| 2024-04-24 | 6.82 | 7.06 | 6.82 | 7.05 | +3.83% | 85,071 | 59,389,394 |
| 2024-04-23 | 7.06 | 7.08 | 6.79 | 6.79 | -3.82% | 88,092 | 60,700,641 |
| 2024-04-22 | 7.23 | 7.28 | 7.03 | 7.06 | -1.94% | 57,251 | 40,746,627 |
| 2024-04-19 | 7.19 | 7.38 | 7.16 | 7.2 | -0.69% | 69,740 | 50,445,074 |
| 2024-04-18 | 7.45 | 7.47 | 7.22 | 7.25 | -2.68% | 106,199 | 77,667,971 |
| 2024-04-17 | 7.23 | 7.54 | 7.23 | 7.45 | +3.62% | 97,159 | 71,828,896 |
| 2024-04-16 | 7.42 | 7.56 | 7.18 | 7.19 | -3.88% | 133,773 | 97,893,456 |
| 2024-04-15 | 7.5 | 7.64 | 7.2 | 7.48 | +1.22% | 114,255 | 85,326,741 |
| 2024-04-12 | 7.41 | 7.49 | 7.35 | 7.39 | -0.67% | 78,660 | 58,401,960 |
| 2024-04-11 | 7.32 | 7.56 | 7.3 | 7.44 | 0% | 101,000 | 75,273,229 |
| 2024-04-10 | 7.59 | 7.65 | 7.4 | 7.44 | -1.85% | 104,364 | 78,442,512 |
| 2024-04-09 | 7.57 | 7.71 | 7.52 | 7.58 | 0% | 109,217 | 82,956,204 |
| 2024-04-08 | 7.52 | 7.74 | 7.48 | 7.58 | -0.26% | 153,967 | 117,110,762 |
| 2024-04-03 | 7.53 | 7.62 | 7.41 | 7.6 | +0.13% | 115,115 | 86,396,050 |
| 2024-04-02 | 7.43 | 7.62 | 7.34 | 7.59 | +2.15% | 174,181 | 130,779,523 |
| 2024-04-01 | 7.45 | 7.46 | 7.31 | 7.43 | -0.27% | 119,954 | 88,590,674 |
| 2024-03-29 | 7.44 | 7.46 | 7.19 | 7.45 | +0.81% | 142,466 | 104,409,438 |
| 2024-03-28 | 7.41 | 7.48 | 7.21 | 7.39 | -0.67% | 167,572 | 123,175,985 |
| 2024-03-27 | 7.61 | 7.84 | 7.44 | 7.44 | -1.2% | 309,402 | 237,834,095 |
| 2024-03-26 | 7.34 | 7.59 | 7.26 | 7.53 | +4.01% | 295,448 | 219,708,689 |
| 2024-03-25 | 7.01 | 7.53 | 6.86 | 7.24 | +3.72% | 212,206 | 153,462,155 |
| 2024-03-22 | 7.08 | 7.17 | 6.95 | 6.98 | -2.24% | 72,671 | 51,093,016 |
| 2024-03-21 | 7.21 | 7.24 | 7.12 | 7.14 | -1.11% | 64,053 | 45,835,255 |
| 2024-03-20 | 7.21 | 7.25 | 7.1 | 7.22 | +0.42% | 63,085 | 45,330,226 |
| 2024-03-19 | 7.22 | 7.32 | 7.18 | 7.19 | -0.42% | 84,644 | 61,388,963 |
| 2024-03-18 | 7.31 | 7.4 | 7.14 | 7.22 | -1.23% | 156,940 | 114,044,474 |
| 2024-03-15 | 7.02 | 7.33 | 6.98 | 7.31 | +3.98% | 149,460 | 107,567,497 |
| 2024-03-14 | 7.06 | 7.09 | 6.95 | 7.03 | -0.28% | 68,701 | 48,285,066 |
| 2024-03-13 | 7.06 | 7.11 | 7 | 7.05 | +0.28% | 82,371 | 58,150,436 |
| 2024-03-12 | 7.12 | 7.17 | 6.96 | 7.03 | -1.4% | 112,681 | 79,238,768 |
| 2024-03-11 | 7 | 7.15 | 6.97 | 7.13 | +1.71% | 131,306 | 92,766,114 |
| 2024-03-08 | 6.89 | 7.07 | 6.86 | 7.01 | +1.74% | 104,201 | 72,607,903 |
| 2024-03-07 | 6.87 | 6.96 | 6.83 | 6.89 | 0% | 84,012 | 57,951,834 |
| 2024-03-06 | 6.78 | 6.95 | 6.75 | 6.89 | +1.62% | 70,368 | 48,381,328 |
| 2024-03-05 | 6.78 | 6.9 | 6.73 | 6.78 | -1.74% | 74,594 | 50,624,707 |
| 2024-03-04 | 6.9 | 6.99 | 6.68 | 6.9 | 0% | 93,426 | 63,685,524 |
| 2024-03-01 | 6.93 | 7.01 | 6.85 | 6.9 | -0.58% | 67,690 | 46,713,607 |
| 2024-02-29 | 6.75 | 6.94 | 6.72 | 6.94 | +2.36% | 90,055 | 61,805,183 |
| 2024-02-28 | 7 | 7.26 | 6.75 | 6.78 | -3.14% | 147,809 | 103,855,853 |
| 2024-02-27 | 6.89 | 7 | 6.81 | 7 | +1.45% | 69,963 | 48,424,565 |
| 2024-02-26 | 7.03 | 7.08 | 6.86 | 6.9 | -1.85% | 89,864 | 62,537,024 |
| 2024-02-23 | 6.99 | 7.08 | 6.87 | 7.03 | +1.74% | 81,938 | 57,135,737 |
| 2024-02-22 | 6.75 | 7.01 | 6.7 | 6.91 | +2.37% | 80,410 | 55,610,664 |
| 2024-02-21 | 6.61 | 7.06 | 6.54 | 6.75 | +1.35% | 114,212 | 77,851,030 |
| 2024-02-20 | 6.7 | 6.81 | 6.5 | 6.66 | -1.33% | 100,226 | 66,878,953 |
| 2024-02-19 | 6.49 | 6.8 | 6.42 | 6.75 | +5.63% | 155,382 | 103,691,614 |
| 2024-02-08 | 6.1 | 6.49 | 6.02 | 6.39 | +3.73% | 204,945 | 128,498,892 |
| 2024-02-07 | 5.9 | 6.41 | 5.81 | 6.16 | +4.94% | 232,917 | 143,842,095 |
| 2024-02-06 | 5.56 | 5.99 | 5.26 | 5.87 | +5.58% | 207,528 | 116,932,409 |
| 2024-02-05 | 6.14 | 6.19 | 5.56 | 5.56 | -10.03% | 214,285 | 122,647,267 |
| 2024-02-02 | 6.51 | 6.55 | 5.99 | 6.18 | -3.59% | 151,583 | 95,309,854 |
| 2024-02-01 | 6.62 | 6.64 | 6.39 | 6.41 | -1.84% | 149,372 | 97,125,083 |
| 2024-01-31 | 6.97 | 7 | 6.51 | 6.53 | -5.36% | 146,080 | 98,376,650 |
| 2024-01-30 | 7.18 | 7.2 | 6.88 | 6.9 | -4.03% | 107,781 | 76,158,998 |
| 2024-01-29 | 7.32 | 7.37 | 7.15 | 7.19 | -1.64% | 80,764 | 58,414,693 |
| 2024-01-26 | 7.36 | 7.51 | 7.2 | 7.31 | -1.08% | 95,182 | 69,845,404 |
| 2024-01-25 | 7.04 | 7.39 | 6.9 | 7.39 | +6.18% | 115,245 | 83,096,367 |
| 2024-01-24 | 6.87 | 7.04 | 6.68 | 6.96 | +1.31% | 83,494 | 57,297,498 |
| 2024-01-23 | 6.86 | 6.95 | 6.73 | 6.87 | 0% | 95,324 | 65,071,641 |
| 2024-01-22 | 7.29 | 7.35 | 6.8 | 6.87 | -5.5% | 99,378 | 69,990,443 |
| 2024-01-19 | 7.36 | 7.44 | 7.26 | 7.27 | -1.49% | 58,677 | 43,034,775 |
| 2024-01-18 | 7.5 | 7.5 | 7.1 | 7.38 | -1.6% | 108,427 | 78,965,004 |
| 2024-01-17 | 7.73 | 7.83 | 7.5 | 7.5 | -3.72% | 91,690 | 70,045,039 |
| 2024-01-16 | 8.01 | 8.01 | 7.69 | 7.79 | -2.14% | 95,319 | 74,289,164 |
| 2024-01-15 | 8.09 | 8.09 | 7.91 | 7.96 | -1.61% | 61,480 | 49,159,548 |
| 2024-01-12 | 8.14 | 8.22 | 8.06 | 8.09 | -0.61% | 42,570 | 34,561,030 |
| 2024-01-11 | 8.08 | 8.18 | 8.03 | 8.14 | +0.87% | 55,204 | 44,824,731 |
| 2024-01-10 | 8.18 | 8.2 | 8.05 | 8.07 | -1.82% | 49,722 | 40,384,022 |
| 2024-01-09 | 8.15 | 8.27 | 8.08 | 8.22 | +0.98% | 58,215 | 47,682,516 |
| 2024-01-08 | 8.29 | 8.32 | 8.11 | 8.14 | -1.93% | 59,675 | 49,075,892 |
| 2024-01-05 | 8.32 | 8.44 | 8.26 | 8.3 | 0% | 92,786 | 77,518,028 |
| 2024-01-04 | 8.32 | 8.34 | 8.22 | 8.3 | -0.24% | 47,586 | 39,366,587 |
| 2024-01-03 | 8.17 | 8.32 | 8.1 | 8.32 | +0.97% | 64,636 | 53,106,589 |
| 2024-01-02 | 8.2 | 8.38 | 8.18 | 8.24 | +0.49% | 89,875 | 74,453,832 |
| 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：