股票概览
7.12
-0.28%
-0.02
7.18
开盘价
7.26
最高价
7.08
最低价
38,905
成交量
数据更新至: 2024-05-20
技术指标
7.07
MA5 (5日均线)
7.06
MA10 (10日均线)
6.92
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 | 7.18 | 7.26 | 7.08 | 7.12 | -0.28% | 38,905 | 27,885,868 |
| 2024-05-17 | 7.11 | 7.17 | 7.02 | 7.14 | +0.42% | 33,159 | 23,526,761 |
| 2024-05-16 | 6.99 | 7.15 | 6.98 | 7.11 | +1.86% | 30,010 | 21,305,144 |
| 2024-05-15 | 7 | 7.08 | 6.92 | 6.98 | -0.14% | 25,386 | 17,810,990 |
| 2024-05-14 | 6.84 | 7.01 | 6.81 | 6.99 | +2.19% | 39,391 | 27,288,726 |
| 2024-05-13 | 7.08 | 7.08 | 6.84 | 6.84 | -3.66% | 42,037 | 29,040,255 |
| 2024-05-10 | 7.25 | 7.3 | 7.08 | 7.1 | -1.8% | 51,719 | 37,039,722 |
| 2024-05-09 | 6.99 | 7.26 | 6.98 | 7.23 | +2.55% | 45,587 | 32,626,289 |
| 2024-05-08 | 7.01 | 7.08 | 6.94 | 7.05 | 0% | 48,816 | 34,297,204 |
| 2024-05-07 | 6.92 | 7.07 | 6.88 | 7.05 | +1.44% | 57,484 | 40,180,620 |
| 2024-05-06 | 6.75 | 6.96 | 6.75 | 6.95 | +3.12% | 69,376 | 47,627,528 |
| 2024-04-30 | 6.9 | 6.9 | 6.63 | 6.74 | -1.46% | 57,785 | 38,862,843 |
| 2024-04-29 | 6.58 | 6.85 | 6.48 | 6.84 | +1.48% | 76,251 | 51,291,917 |
| 2024-04-26 | 6.69 | 6.77 | 6.64 | 6.74 | +0.6% | 53,389 | 35,881,979 |
| 2024-04-25 | 6.64 | 6.76 | 6.6 | 6.7 | +0.3% | 51,588 | 34,585,472 |
| 2024-04-24 | 6.55 | 6.71 | 6.55 | 6.68 | +1.52% | 59,711 | 39,716,213 |
| 2024-04-23 | 6.47 | 6.67 | 6.47 | 6.58 | +1.08% | 71,000 | 46,712,703 |
| 2024-04-22 | 6.71 | 6.79 | 6.48 | 6.51 | -5.24% | 109,909 | 72,319,162 |
| 2024-04-19 | 6.96 | 7.19 | 6.86 | 6.87 | -3.65% | 134,871 | 94,334,890 |
| 2024-04-18 | 7.3 | 7.3 | 6.89 | 7.13 | -5.94% | 214,458 | 152,376,637 |
| 2024-04-17 | 7.16 | 7.95 | 7.16 | 7.58 | -4.77% | 310,502 | 230,648,533 |
| 2024-04-16 | 7.96 | 7.96 | 7.96 | 7.96 | -9.95% | 11,880 | 9,456,480 |
| 2024-04-15 | 10.28 | 10.45 | 8.84 | 8.84 | -9.98% | 381,004 | 364,476,861 |
| 2024-04-12 | 9.82 | 9.82 | 9.82 | 9.82 | +9.97% | 13,863 | 13,613,093 |
| 2024-04-11 | 8.93 | 8.93 | 8.93 | 8.93 | +9.98% | 25,273 | 22,568,744 |
| 2024-04-10 | 7.68 | 8.12 | 7.67 | 8.12 | +10.03% | 106,321 | 85,985,669 |
| 2024-04-09 | 7.23 | 7.4 | 7.21 | 7.38 | +1.65% | 17,991 | 13,146,237 |
| 2024-04-08 | 7.51 | 7.61 | 7.22 | 7.26 | -4.1% | 27,416 | 20,131,368 |
| 2024-04-03 | 7.48 | 7.65 | 7.34 | 7.57 | +1.07% | 27,999 | 21,037,707 |
| 2024-04-02 | 7.48 | 7.57 | 7.4 | 7.49 | +0.67% | 25,189 | 18,851,284 |
| 2024-04-01 | 7.39 | 7.47 | 7.3 | 7.44 | +2.06% | 26,777 | 19,775,341 |
| 2024-03-29 | 7.12 | 7.33 | 7.11 | 7.29 | +2.39% | 22,745 | 16,425,695 |
| 2024-03-28 | 6.95 | 7.17 | 6.91 | 7.12 | +2.45% | 20,072 | 14,214,492 |
| 2024-03-27 | 7.09 | 7.14 | 6.92 | 6.95 | -1.97% | 18,938 | 13,293,848 |
| 2024-03-26 | 7 | 7.16 | 6.95 | 7.09 | +0.28% | 26,230 | 18,489,058 |
| 2024-03-25 | 7.22 | 7.29 | 7.04 | 7.07 | -2.62% | 27,397 | 19,582,558 |
| 2024-03-22 | 7.46 | 7.55 | 7.25 | 7.26 | -2.94% | 25,767 | 18,930,925 |
| 2024-03-21 | 7.45 | 7.53 | 7.3 | 7.48 | +1.22% | 32,372 | 24,130,313 |
| 2024-03-20 | 7.38 | 7.43 | 7.29 | 7.39 | +0.82% | 19,621 | 14,444,507 |
| 2024-03-19 | 7.46 | 7.48 | 7.3 | 7.33 | -0.81% | 22,506 | 16,641,995 |
| 2024-03-18 | 7.22 | 7.4 | 7.19 | 7.39 | +2.78% | 21,895 | 16,005,951 |
| 2024-03-15 | 7.04 | 7.19 | 7 | 7.19 | +2.28% | 19,708 | 13,996,513 |
| 2024-03-14 | 7.06 | 7.12 | 6.92 | 7.03 | -0.28% | 20,640 | 14,505,930 |
| 2024-03-13 | 7.08 | 7.14 | 6.96 | 7.05 | -0.56% | 18,625 | 13,079,856 |
| 2024-03-12 | 6.95 | 7.1 | 6.91 | 7.09 | +2.16% | 26,106 | 18,294,290 |
| 2024-03-11 | 6.77 | 6.95 | 6.71 | 6.94 | +2.81% | 23,477 | 16,055,812 |
| 2024-03-08 | 6.76 | 6.78 | 6.56 | 6.75 | +0.6% | 19,480 | 12,994,859 |
| 2024-03-07 | 6.69 | 6.87 | 6.64 | 6.71 | +0.75% | 23,059 | 15,568,390 |
| 2024-03-06 | 6.52 | 6.69 | 6.5 | 6.66 | +1.68% | 19,811 | 13,113,467 |
| 2024-03-05 | 6.75 | 6.76 | 6.53 | 6.55 | -3.11% | 29,477 | 19,468,052 |
| 2024-03-04 | 6.94 | 6.94 | 6.68 | 6.76 | -2.59% | 29,848 | 20,192,310 |
| 2024-03-01 | 6.97 | 7.1 | 6.77 | 6.94 | -0.14% | 24,291 | 16,768,461 |
| 2024-02-29 | 6.58 | 7 | 6.48 | 6.95 | +3.12% | 52,926 | 36,090,907 |
| 2024-02-28 | 7.47 | 7.77 | 6.74 | 6.74 | -10.01% | 67,174 | 48,174,642 |
| 2024-02-27 | 7.39 | 7.59 | 7.21 | 7.49 | +1.35% | 32,777 | 24,492,456 |
| 2024-02-26 | 7.08 | 7.65 | 6.96 | 7.39 | +4.67% | 42,218 | 30,938,319 |
| 2024-02-23 | 6.73 | 7.08 | 6.73 | 7.06 | +4.9% | 32,141 | 22,166,041 |
| 2024-02-22 | 6.57 | 6.79 | 6.49 | 6.73 | +2.44% | 28,911 | 19,260,597 |
| 2024-02-21 | 6.34 | 6.78 | 6.18 | 6.57 | +2.82% | 39,359 | 25,887,117 |
| 2024-02-20 | 6.44 | 6.48 | 6.23 | 6.39 | -1.24% | 31,891 | 20,268,349 |
| 2024-02-19 | 6 | 6.47 | 5.99 | 6.47 | +9.11% | 62,620 | 38,970,501 |
| 2024-02-08 | 5.43 | 5.98 | 5.3 | 5.93 | +8.21% | 68,362 | 38,529,361 |
| 2024-02-07 | 6.07 | 6.07 | 5.46 | 5.48 | -9.72% | 86,933 | 48,581,495 |
| 2024-02-06 | 6.01 | 6.38 | 5.88 | 6.07 | -7.04% | 65,728 | 39,473,546 |
| 2024-02-05 | 7.16 | 7.23 | 6.53 | 6.53 | -9.93% | 60,509 | 40,039,080 |
| 2024-02-02 | 7.93 | 8.3 | 7.07 | 7.25 | -4.35% | 49,167 | 37,376,380 |
| 2024-02-01 | 7.7 | 7.77 | 7.3 | 7.58 | -2.45% | 40,179 | 30,323,848 |
| 2024-01-31 | 8.43 | 8.46 | 7.66 | 7.77 | -6.61% | 33,516 | 26,787,530 |
| 2024-01-30 | 8.57 | 8.64 | 8.27 | 8.32 | -3.03% | 25,510 | 21,552,002 |
| 2024-01-29 | 9.06 | 9.09 | 8.55 | 8.58 | -5.3% | 26,479 | 23,098,715 |
| 2024-01-26 | 8.9 | 9.19 | 8.9 | 9.06 | +2.03% | 35,592 | 32,298,920 |
| 2024-01-25 | 8.65 | 8.89 | 8.63 | 8.88 | +2.9% | 25,431 | 22,348,656 |
| 2024-01-24 | 8.44 | 8.75 | 8.26 | 8.63 | +2.98% | 33,694 | 28,758,480 |
| 2024-01-23 | 8.57 | 8.61 | 8.14 | 8.38 | -2.78% | 43,733 | 36,317,627 |
| 2024-01-22 | 9.15 | 9.24 | 8.51 | 8.62 | -5.79% | 45,416 | 39,660,454 |
| 2024-01-19 | 9.33 | 9.37 | 9.1 | 9.15 | -1.61% | 25,846 | 23,829,823 |
| 2024-01-18 | 9.53 | 9.61 | 9.03 | 9.3 | -2.31% | 30,157 | 27,823,624 |
| 2024-01-17 | 9.81 | 9.86 | 9.49 | 9.52 | -3.15% | 23,754 | 22,915,789 |
| 2024-01-16 | 9.92 | 10.03 | 9.68 | 9.83 | -0.91% | 25,866 | 25,407,144 |
| 2024-01-15 | 9.72 | 10.01 | 9.68 | 9.92 | +2.06% | 30,020 | 29,723,866 |
| 2024-01-12 | 9.92 | 10.04 | 9.7 | 9.72 | -2.31% | 25,776 | 25,364,196 |
| 2024-01-11 | 9.79 | 9.98 | 9.74 | 9.95 | +1.32% | 31,060 | 30,656,628 |
| 2024-01-10 | 9.79 | 9.91 | 9.63 | 9.82 | +0.31% | 28,471 | 27,890,372 |
| 2024-01-09 | 9.59 | 9.85 | 9.54 | 9.79 | +2.73% | 28,519 | 27,721,651 |
| 2024-01-08 | 9.65 | 9.69 | 9.52 | 9.53 | -1.04% | 12,579 | 12,068,172 |
| 2024-01-05 | 9.75 | 9.84 | 9.57 | 9.63 | -1.23% | 16,694 | 16,173,313 |
| 2024-01-04 | 9.7 | 9.8 | 9.6 | 9.75 | +0.72% | 18,913 | 18,366,175 |
| 2024-01-03 | 9.56 | 9.73 | 9.54 | 9.68 | +1.26% | 19,085 | 18,392,712 |
| 2024-01-02 | 9.42 | 9.64 | 9.41 | 9.56 | +1.38% | 14,989 | 14,334,947 |
| 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：