股票概览
7.07
-0.42%
-0.03
7.14
开盘价
7.15
最高价
7.05
最低价
234,319
成交量
数据更新至: 2024-05-20
技术指标
7.07
MA5 (5日均线)
7.00
MA10 (10日均线)
6.91
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 | 7.14 | 7.15 | 7.05 | 7.07 | -0.42% | 234,319 | 166,013,394 |
| 2024-05-17 | 7.05 | 7.12 | 6.97 | 7.1 | +0.71% | 305,974 | 215,091,994 |
| 2024-05-16 | 7.04 | 7.14 | 7 | 7.05 | +0.14% | 262,539 | 185,461,247 |
| 2024-05-15 | 7.08 | 7.15 | 7.03 | 7.04 | -0.56% | 285,615 | 202,785,397 |
| 2024-05-14 | 7.09 | 7.12 | 7.01 | 7.08 | 0% | 325,722 | 230,426,734 |
| 2024-05-13 | 6.9 | 7.09 | 6.87 | 7.08 | +1.87% | 401,905 | 282,303,765 |
| 2024-05-10 | 6.95 | 7.05 | 6.92 | 6.95 | +0.43% | 267,418 | 186,170,039 |
| 2024-05-09 | 6.82 | 6.93 | 6.82 | 6.92 | +0.73% | 257,459 | 177,553,406 |
| 2024-05-08 | 6.92 | 6.95 | 6.8 | 6.87 | 0% | 303,803 | 209,085,806 |
| 2024-05-07 | 6.76 | 6.9 | 6.74 | 6.87 | +1.78% | 438,173 | 299,726,456 |
| 2024-05-06 | 6.79 | 6.83 | 6.68 | 6.75 | +0.45% | 424,702 | 286,666,444 |
| 2024-04-30 | 6.74 | 6.83 | 6.69 | 6.72 | -1.03% | 347,483 | 234,193,599 |
| 2024-04-29 | 6.81 | 6.88 | 6.65 | 6.79 | -1.16% | 642,619 | 431,651,958 |
| 2024-04-26 | 6.9 | 6.94 | 6.74 | 6.87 | -0.15% | 463,941 | 317,028,346 |
| 2024-04-25 | 6.81 | 6.91 | 6.77 | 6.88 | +1.47% | 402,615 | 276,298,379 |
| 2024-04-24 | 6.78 | 6.82 | 6.7 | 6.78 | +0.44% | 355,856 | 240,157,796 |
| 2024-04-23 | 6.88 | 6.92 | 6.73 | 6.75 | -2.03% | 450,835 | 306,851,779 |
| 2024-04-22 | 6.95 | 7.06 | 6.86 | 6.89 | -0.14% | 642,943 | 446,882,773 |
| 2024-04-19 | 6.85 | 7.01 | 6.82 | 6.9 | +0.73% | 405,154 | 280,380,995 |
| 2024-04-18 | 6.81 | 6.93 | 6.78 | 6.85 | -0.15% | 374,484 | 256,767,940 |
| 2024-04-17 | 6.75 | 6.86 | 6.67 | 6.86 | +1.93% | 461,744 | 312,766,180 |
| 2024-04-16 | 6.8 | 6.93 | 6.71 | 6.73 | -1.32% | 494,058 | 336,105,820 |
| 2024-04-15 | 6.52 | 6.84 | 6.5 | 6.82 | +4.76% | 714,797 | 481,960,942 |
| 2024-04-12 | 6.54 | 6.67 | 6.49 | 6.51 | -0.46% | 345,673 | 227,025,853 |
| 2024-04-11 | 6.41 | 6.59 | 6.37 | 6.54 | +2.03% | 312,264 | 203,609,668 |
| 2024-04-10 | 6.44 | 6.49 | 6.37 | 6.41 | -0.47% | 261,907 | 168,485,152 |
| 2024-04-09 | 6.53 | 6.57 | 6.41 | 6.44 | -1.08% | 285,701 | 184,932,583 |
| 2024-04-08 | 6.51 | 6.59 | 6.45 | 6.51 | -0.15% | 366,203 | 239,058,557 |
| 2024-04-03 | 6.43 | 6.53 | 6.38 | 6.52 | +1.09% | 323,599 | 209,286,377 |
| 2024-04-02 | 6.46 | 6.5 | 6.37 | 6.45 | +0.62% | 407,671 | 262,399,829 |
| 2024-04-01 | 6.12 | 6.45 | 6.12 | 6.41 | +5.08% | 727,291 | 461,662,133 |
| 2024-03-29 | 5.97 | 6.1 | 5.97 | 6.1 | +1.84% | 246,368 | 149,719,337 |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.99 | +0.84% | 243,911 | 145,671,831 |
| 2024-03-27 | 5.96 | 6.07 | 5.93 | 5.94 | -0.5% | 199,608 | 119,648,138 |
| 2024-03-26 | 5.94 | 6 | 5.92 | 5.97 | +0.17% | 219,020 | 130,416,991 |
| 2024-03-25 | 5.98 | 6.06 | 5.96 | 5.96 | -0.5% | 255,354 | 153,334,453 |
| 2024-03-22 | 6.07 | 6.08 | 5.98 | 5.99 | -1.48% | 278,116 | 167,248,464 |
| 2024-03-21 | 6.11 | 6.13 | 6.07 | 6.08 | -0.65% | 165,345 | 100,639,345 |
| 2024-03-20 | 6.09 | 6.14 | 6.05 | 6.12 | +0.66% | 242,877 | 147,865,035 |
| 2024-03-19 | 6.17 | 6.18 | 6.07 | 6.08 | -1.14% | 288,378 | 175,942,844 |
| 2024-03-18 | 6.11 | 6.19 | 6.09 | 6.15 | +0.65% | 262,109 | 161,091,523 |
| 2024-03-15 | 6.05 | 6.12 | 6.03 | 6.11 | +0.49% | 188,777 | 114,667,350 |
| 2024-03-14 | 6.03 | 6.15 | 6.01 | 6.08 | +1% | 303,678 | 185,052,316 |
| 2024-03-13 | 6.11 | 6.13 | 6.01 | 6.02 | -1.63% | 298,763 | 180,645,162 |
| 2024-03-12 | 6.27 | 6.29 | 6.1 | 6.12 | -2.55% | 380,499 | 234,374,560 |
| 2024-03-11 | 6.25 | 6.36 | 6.19 | 6.28 | +0.8% | 336,583 | 210,317,700 |
| 2024-03-08 | 6.14 | 6.23 | 6.13 | 6.23 | +1.3% | 255,103 | 158,020,462 |
| 2024-03-07 | 6.14 | 6.23 | 6.11 | 6.15 | 0% | 305,057 | 188,636,907 |
| 2024-03-06 | 6.19 | 6.21 | 6.13 | 6.15 | -0.81% | 246,481 | 151,907,449 |
| 2024-03-05 | 6.23 | 6.23 | 6.15 | 6.2 | -0.64% | 278,688 | 172,527,252 |
| 2024-03-04 | 6.19 | 6.26 | 6.08 | 6.24 | +0.32% | 400,316 | 246,842,848 |
| 2024-03-01 | 6.23 | 6.31 | 6.19 | 6.22 | +0.32% | 365,671 | 228,020,241 |
| 2024-02-29 | 6.05 | 6.2 | 6.04 | 6.2 | +1.81% | 360,986 | 222,121,267 |
| 2024-02-28 | 6.12 | 6.21 | 6.07 | 6.09 | -0.49% | 403,365 | 247,744,123 |
| 2024-02-27 | 5.99 | 6.12 | 5.97 | 6.12 | +1.83% | 302,708 | 183,425,820 |
| 2024-02-26 | 6.14 | 6.14 | 5.99 | 6.01 | -2.28% | 436,271 | 263,807,965 |
| 2024-02-23 | 6.1 | 6.18 | 6.07 | 6.15 | +0.65% | 378,488 | 231,954,481 |
| 2024-02-22 | 6.09 | 6.14 | 6.02 | 6.11 | +0.16% | 348,678 | 211,358,047 |
| 2024-02-21 | 6.05 | 6.22 | 6.02 | 6.1 | +0.49% | 457,217 | 280,555,733 |
| 2024-02-20 | 6.02 | 6.11 | 6.01 | 6.07 | +0.66% | 328,783 | 199,333,064 |
| 2024-02-19 | 6.21 | 6.21 | 5.99 | 6.03 | -0.17% | 483,745 | 292,210,331 |
| 2024-02-08 | 6.13 | 6.3 | 6.02 | 6.04 | -0.98% | 690,889 | 427,124,127 |
| 2024-02-07 | 5.75 | 6.1 | 5.7 | 6.1 | +6.27% | 756,553 | 451,992,889 |
| 2024-02-06 | 5.52 | 5.75 | 5.47 | 5.74 | +3.8% | 533,234 | 299,117,081 |
| 2024-02-05 | 5.6 | 5.7 | 5.39 | 5.53 | -2.64% | 581,384 | 322,143,737 |
| 2024-02-02 | 5.77 | 5.89 | 5.55 | 5.68 | -1.73% | 482,691 | 277,306,193 |
| 2024-02-01 | 5.88 | 5.93 | 5.75 | 5.78 | -2.69% | 443,041 | 258,085,847 |
| 2024-01-31 | 5.95 | 6.03 | 5.86 | 5.94 | -1% | 434,791 | 258,904,555 |
| 2024-01-30 | 6.06 | 6.17 | 5.97 | 6 | -1.8% | 374,622 | 228,052,293 |
| 2024-01-29 | 6.1 | 6.24 | 6.07 | 6.11 | +0.16% | 504,152 | 310,451,176 |
| 2024-01-26 | 6.04 | 6.13 | 6.02 | 6.1 | +0.99% | 449,381 | 272,843,758 |
| 2024-01-25 | 5.72 | 6.05 | 5.71 | 6.04 | +5.96% | 590,564 | 351,695,445 |
| 2024-01-24 | 5.51 | 5.7 | 5.48 | 5.7 | +4.2% | 344,984 | 192,753,614 |
| 2024-01-23 | 5.48 | 5.51 | 5.34 | 5.47 | +0.37% | 329,066 | 178,108,780 |
| 2024-01-22 | 5.69 | 5.71 | 5.43 | 5.45 | -4.55% | 327,014 | 182,359,117 |
| 2024-01-19 | 5.8 | 5.82 | 5.67 | 5.71 | -1.55% | 218,337 | 125,063,797 |
| 2024-01-18 | 5.87 | 5.87 | 5.68 | 5.8 | -1.19% | 397,515 | 229,093,540 |
| 2024-01-17 | 5.96 | 5.97 | 5.87 | 5.87 | -1.34% | 166,744 | 98,819,988 |
| 2024-01-16 | 5.96 | 5.97 | 5.86 | 5.95 | -0.17% | 263,525 | 155,990,626 |
| 2024-01-15 | 6 | 6.02 | 5.92 | 5.96 | +0.34% | 161,161 | 96,246,108 |
| 2024-01-12 | 5.89 | 6.03 | 5.88 | 5.94 | +0.68% | 257,028 | 153,527,290 |
| 2024-01-11 | 5.94 | 6.02 | 5.88 | 5.9 | -0.84% | 385,133 | 228,513,390 |
| 2024-01-10 | 6.04 | 6.04 | 5.93 | 5.95 | -1.33% | 236,744 | 141,124,202 |
| 2024-01-09 | 5.91 | 6.07 | 5.91 | 6.03 | +2.03% | 349,618 | 210,151,919 |
| 2024-01-08 | 5.96 | 5.98 | 5.88 | 5.91 | -1.01% | 301,671 | 178,962,675 |
| 2024-01-05 | 5.93 | 6.1 | 5.89 | 5.97 | +1.19% | 431,460 | 259,262,058 |
| 2024-01-04 | 5.91 | 5.96 | 5.84 | 5.9 | -0.51% | 225,282 | 132,562,324 |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.93 | +2.42% | 368,640 | 216,869,261 |
| 2024-01-02 | 5.68 | 5.81 | 5.68 | 5.79 | +0.52% | 240,378 | 138,673,120 |
| 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：