股票概览
7.15
+1.71%
+0.12
7.04
开盘价
7.17
最高价
7.04
最低价
30,189
成交量
数据更新至: 2024-05-20
技术指标
6.96
MA5 (5日均线)
6.93
MA10 (10日均线)
6.63
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 | 7.04 | 7.17 | 7.04 | 7.15 | +1.71% | 30,189 | 21,417,694 |
| 2024-05-17 | 6.91 | 7.04 | 6.89 | 7.03 | +1.74% | 20,404 | 14,185,930 |
| 2024-05-16 | 6.82 | 6.98 | 6.82 | 6.91 | +1.02% | 14,661 | 10,158,598 |
| 2024-05-15 | 6.85 | 6.96 | 6.8 | 6.84 | -0.73% | 18,783 | 12,934,032 |
| 2024-05-14 | 6.8 | 6.94 | 6.8 | 6.89 | +1.62% | 17,831 | 12,261,083 |
| 2024-05-13 | 6.89 | 6.91 | 6.74 | 6.78 | -2.87% | 19,562 | 13,336,242 |
| 2024-05-10 | 6.96 | 7.04 | 6.84 | 6.98 | +0.14% | 28,252 | 19,696,793 |
| 2024-05-09 | 6.85 | 6.99 | 6.83 | 6.97 | +2.2% | 18,029 | 12,535,845 |
| 2024-05-08 | 6.84 | 6.99 | 6.82 | 6.82 | -1.16% | 30,907 | 21,317,541 |
| 2024-05-07 | 6.85 | 6.97 | 6.79 | 6.9 | +0.44% | 28,100 | 19,348,864 |
| 2024-05-06 | 6.71 | 6.87 | 6.69 | 6.87 | +3.31% | 38,445 | 26,204,598 |
| 2024-04-30 | 6.6 | 6.69 | 6.55 | 6.65 | +0.76% | 30,919 | 20,488,540 |
| 2024-04-29 | 6.34 | 6.6 | 6.34 | 6.6 | +4.1% | 22,831 | 14,812,074 |
| 2024-04-26 | 6.31 | 6.37 | 6.26 | 6.34 | +0.63% | 18,719 | 11,839,330 |
| 2024-04-25 | 6.33 | 6.42 | 6.28 | 6.3 | -0.79% | 27,385 | 17,389,302 |
| 2024-04-24 | 6.18 | 6.38 | 6.16 | 6.35 | +3.59% | 31,112 | 19,597,040 |
| 2024-04-23 | 6 | 6.19 | 6 | 6.13 | +1.32% | 27,180 | 16,638,108 |
| 2024-04-22 | 6 | 6.09 | 5.82 | 6.05 | +0.5% | 29,080 | 17,446,113 |
| 2024-04-19 | 6.03 | 6.13 | 5.91 | 6.02 | -0.5% | 30,671 | 18,432,726 |
| 2024-04-18 | 6.14 | 6.23 | 5.92 | 6.05 | -1.47% | 38,378 | 23,310,695 |
| 2024-04-17 | 5.9 | 6.23 | 5.89 | 6.14 | +6.97% | 52,337 | 31,961,016 |
| 2024-04-16 | 6.13 | 6.14 | 5.72 | 5.74 | -7.57% | 78,398 | 46,512,605 |
| 2024-04-15 | 6.4 | 6.76 | 6.13 | 6.21 | -8.81% | 93,576 | 58,695,135 |
| 2024-04-12 | 6.85 | 6.93 | 6.77 | 6.81 | -0.58% | 24,356 | 16,680,541 |
| 2024-04-11 | 6.73 | 6.95 | 6.7 | 6.85 | +0.88% | 28,399 | 19,466,173 |
| 2024-04-10 | 7.05 | 7.05 | 6.7 | 6.79 | -3.69% | 36,591 | 25,001,196 |
| 2024-04-09 | 6.81 | 7.17 | 6.81 | 7.05 | +3.07% | 37,181 | 26,007,421 |
| 2024-04-08 | 7.14 | 7.14 | 6.74 | 6.84 | -4.2% | 39,241 | 27,277,312 |
| 2024-04-03 | 7.1 | 7.14 | 6.98 | 7.14 | +0.56% | 30,117 | 21,259,503 |
| 2024-04-02 | 7.06 | 7.12 | 7.02 | 7.1 | +0.57% | 23,336 | 16,530,113 |
| 2024-04-01 | 6.93 | 7.06 | 6.9 | 7.06 | +2.62% | 24,532 | 17,211,307 |
| 2024-03-29 | 6.74 | 6.91 | 6.71 | 6.88 | +1.93% | 27,760 | 18,900,788 |
| 2024-03-28 | 6.6 | 6.78 | 6.53 | 6.75 | +2.58% | 28,993 | 19,420,532 |
| 2024-03-27 | 6.72 | 6.8 | 6.58 | 6.58 | -2.08% | 19,971 | 13,366,455 |
| 2024-03-26 | 6.72 | 6.83 | 6.61 | 6.72 | -0.3% | 23,553 | 15,800,660 |
| 2024-03-25 | 6.83 | 7.12 | 6.72 | 6.74 | -1.75% | 34,345 | 23,518,813 |
| 2024-03-22 | 7.03 | 7.09 | 6.8 | 6.86 | -2.97% | 40,268 | 27,838,859 |
| 2024-03-21 | 6.95 | 7.09 | 6.85 | 7.07 | +2.17% | 32,425 | 22,670,945 |
| 2024-03-20 | 6.79 | 6.93 | 6.77 | 6.92 | +1.91% | 26,152 | 17,932,808 |
| 2024-03-19 | 6.86 | 6.9 | 6.77 | 6.79 | -0.29% | 31,021 | 21,188,704 |
| 2024-03-18 | 6.66 | 6.83 | 6.6 | 6.81 | +2.1% | 39,804 | 26,827,141 |
| 2024-03-15 | 6.41 | 6.67 | 6.4 | 6.67 | +3.41% | 33,531 | 21,982,565 |
| 2024-03-14 | 6.48 | 6.58 | 6.33 | 6.45 | -0.46% | 35,754 | 23,175,306 |
| 2024-03-13 | 6.42 | 6.54 | 6.34 | 6.48 | +1.09% | 39,233 | 25,234,071 |
| 2024-03-12 | 6.37 | 6.43 | 6.28 | 6.41 | +1.91% | 34,624 | 22,020,571 |
| 2024-03-11 | 6.19 | 6.29 | 6.12 | 6.29 | +1.62% | 32,504 | 20,194,939 |
| 2024-03-08 | 6.18 | 6.21 | 6.08 | 6.19 | +0.49% | 22,319 | 13,728,289 |
| 2024-03-07 | 6.15 | 6.25 | 6.1 | 6.16 | +0.49% | 31,535 | 19,497,507 |
| 2024-03-06 | 6.04 | 6.17 | 6.01 | 6.13 | +1.32% | 30,536 | 18,669,116 |
| 2024-03-05 | 6.19 | 6.19 | 6.04 | 6.05 | -3.04% | 32,729 | 19,941,316 |
| 2024-03-04 | 6.27 | 6.3 | 6.03 | 6.24 | -0.64% | 40,100 | 24,723,277 |
| 2024-03-01 | 6.33 | 6.4 | 6.17 | 6.28 | -0.48% | 41,109 | 25,740,873 |
| 2024-02-29 | 5.91 | 6.34 | 5.84 | 6.31 | +4.99% | 69,294 | 42,699,981 |
| 2024-02-28 | 6.65 | 6.95 | 5.99 | 6.01 | -9.08% | 94,035 | 60,763,863 |
| 2024-02-27 | 6.41 | 6.63 | 6.4 | 6.61 | +2.64% | 35,460 | 23,190,192 |
| 2024-02-26 | 6.37 | 6.62 | 6.31 | 6.44 | +0.63% | 81,585 | 52,628,355 |
| 2024-02-23 | 6.25 | 6.44 | 6.19 | 6.4 | +2.56% | 53,905 | 33,936,174 |
| 2024-02-22 | 6 | 6.24 | 5.95 | 6.24 | +4% | 50,634 | 30,966,492 |
| 2024-02-21 | 5.78 | 6.28 | 5.75 | 6 | +3.09% | 82,291 | 49,928,469 |
| 2024-02-20 | 5.73 | 5.91 | 5.59 | 5.82 | +1.22% | 52,906 | 30,625,350 |
| 2024-02-19 | 5.48 | 5.87 | 5.45 | 5.75 | +6.68% | 92,157 | 52,479,417 |
| 2024-02-08 | 4.89 | 5.39 | 4.81 | 5.39 | +10% | 95,657 | 49,267,581 |
| 2024-02-07 | 5.28 | 5.33 | 4.82 | 4.9 | -7.2% | 131,142 | 65,172,410 |
| 2024-02-06 | 5.31 | 5.6 | 5.22 | 5.28 | -8.97% | 112,556 | 59,463,742 |
| 2024-02-05 | 6.29 | 6.3 | 5.8 | 5.8 | -9.94% | 49,719 | 29,114,298 |
| 2024-02-02 | 6.72 | 6.95 | 6.24 | 6.44 | -4.31% | 94,280 | 62,460,957 |
| 2024-02-01 | 6.88 | 6.98 | 6.6 | 6.73 | -3.58% | 53,054 | 35,799,460 |
| 2024-01-31 | 7.49 | 7.5 | 6.97 | 6.98 | -6.68% | 49,781 | 35,593,882 |
| 2024-01-30 | 7.74 | 7.79 | 7.43 | 7.48 | -3.98% | 40,977 | 31,145,359 |
| 2024-01-29 | 8.06 | 8.12 | 7.78 | 7.79 | -3.23% | 36,520 | 28,850,134 |
| 2024-01-26 | 7.79 | 8.17 | 7.76 | 8.05 | +2.94% | 47,073 | 37,926,980 |
| 2024-01-25 | 7.51 | 7.85 | 7.4 | 7.82 | +4.69% | 44,121 | 33,946,145 |
| 2024-01-24 | 7.3 | 7.53 | 7.12 | 7.47 | +3.03% | 46,294 | 33,989,214 |
| 2024-01-23 | 7.43 | 7.43 | 7.06 | 7.25 | -2.42% | 56,410 | 40,694,368 |
| 2024-01-22 | 8.12 | 8.12 | 7.36 | 7.43 | -7.01% | 46,248 | 35,623,313 |
| 2024-01-19 | 8.15 | 8.2 | 7.95 | 7.99 | -1.96% | 31,211 | 25,117,115 |
| 2024-01-18 | 8.27 | 8.36 | 7.93 | 8.15 | -2.28% | 42,108 | 34,107,234 |
| 2024-01-17 | 8.54 | 8.56 | 8.28 | 8.34 | -2.11% | 28,566 | 24,144,905 |
| 2024-01-16 | 8.57 | 8.62 | 8.39 | 8.52 | -0.58% | 28,583 | 24,306,861 |
| 2024-01-15 | 8.57 | 8.65 | 8.49 | 8.57 | 0% | 25,764 | 22,111,261 |
| 2024-01-12 | 8.63 | 8.72 | 8.54 | 8.57 | -0.23% | 25,546 | 22,024,659 |
| 2024-01-11 | 8.49 | 8.63 | 8.4 | 8.59 | +1.54% | 25,881 | 22,162,606 |
| 2024-01-10 | 8.61 | 8.62 | 8.45 | 8.46 | -1.63% | 20,829 | 17,742,511 |
| 2024-01-09 | 8.53 | 8.68 | 8.48 | 8.6 | +1.42% | 29,038 | 24,953,657 |
| 2024-01-08 | 8.55 | 8.63 | 8.38 | 8.48 | -0.59% | 33,134 | 28,236,119 |
| 2024-01-05 | 8.65 | 8.73 | 8.5 | 8.53 | -1.73% | 28,654 | 24,660,249 |
| 2024-01-04 | 8.73 | 8.73 | 8.59 | 8.68 | -0.23% | 40,055 | 34,629,562 |
| 2024-01-03 | 8.69 | 8.77 | 8.57 | 8.7 | -0.23% | 43,358 | 37,507,457 |
| 2024-01-02 | 8.51 | 8.75 | 8.51 | 8.72 | +2.59% | 47,897 | 41,574,886 |
| 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：