股票概览
7.08
-0.28%
-0.02
7.1
开盘价
7.12
最高价
7.07
最低价
817,632
成交量
数据更新至: 2024-05-20
技术指标
7.09
MA5 (5日均线)
7.06
MA10 (10日均线)
7.21
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 | 7.1 | 7.12 | 7.07 | 7.08 | -0.28% | 817,632 | 579,685,794 |
| 2024-05-17 | 7.08 | 7.1 | 7.07 | 7.1 | +0.28% | 621,483 | 440,169,382 |
| 2024-05-16 | 7.08 | 7.1 | 7.06 | 7.08 | 0% | 777,652 | 550,314,189 |
| 2024-05-15 | 7.09 | 7.12 | 7.08 | 7.08 | -0.42% | 681,575 | 484,020,395 |
| 2024-05-14 | 7.12 | 7.14 | 7.09 | 7.11 | -0.14% | 859,080 | 610,936,395 |
| 2024-05-13 | 7.07 | 7.16 | 7.04 | 7.12 | +0.71% | 1,524,156 | 1,084,310,462 |
| 2024-05-10 | 7.06 | 7.09 | 7.03 | 7.07 | +0.28% | 1,185,294 | 837,277,052 |
| 2024-05-09 | 6.99 | 7.08 | 6.99 | 7.05 | +0.86% | 1,303,103 | 917,993,878 |
| 2024-05-08 | 6.95 | 7 | 6.94 | 6.99 | +0.43% | 1,304,118 | 910,067,912 |
| 2024-05-07 | 6.94 | 6.96 | 6.91 | 6.96 | +0.29% | 1,253,497 | 869,209,404 |
| 2024-05-06 | 6.95 | 6.98 | 6.92 | 6.94 | +0.29% | 2,074,611 | 1,438,640,237 |
| 2024-04-30 | 7.04 | 7.06 | 6.92 | 6.92 | -1.56% | 2,853,233 | 1,990,680,718 |
| 2024-04-29 | 7.25 | 7.27 | 7 | 7.03 | -5.51% | 4,257,054 | 3,008,565,824 |
| 2024-04-26 | 7.52 | 7.53 | 7.4 | 7.44 | -1.06% | 1,348,463 | 1,002,810,245 |
| 2024-04-25 | 7.51 | 7.55 | 7.48 | 7.52 | 0% | 581,817 | 436,870,935 |
| 2024-04-24 | 7.46 | 7.53 | 7.43 | 7.52 | +0.94% | 920,235 | 688,291,522 |
| 2024-04-23 | 7.48 | 7.53 | 7.43 | 7.45 | -0.67% | 1,023,577 | 764,835,627 |
| 2024-04-22 | 7.59 | 7.65 | 7.47 | 7.5 | -1.45% | 1,009,611 | 760,439,601 |
| 2024-04-19 | 7.56 | 7.63 | 7.54 | 7.61 | +0.66% | 1,004,427 | 763,249,676 |
| 2024-04-18 | 7.63 | 7.7 | 7.55 | 7.56 | -0.92% | 1,145,835 | 873,371,281 |
| 2024-04-17 | 7.48 | 7.63 | 7.48 | 7.63 | +1.87% | 1,153,725 | 873,074,194 |
| 2024-04-16 | 7.59 | 7.61 | 7.49 | 7.49 | -1.32% | 1,403,270 | 1,060,494,153 |
| 2024-04-15 | 7.52 | 7.64 | 7.47 | 7.59 | +1.07% | 1,355,783 | 1,025,590,163 |
| 2024-04-12 | 7.53 | 7.55 | 7.48 | 7.51 | 0% | 681,503 | 512,625,086 |
| 2024-04-11 | 7.42 | 7.53 | 7.4 | 7.51 | +0.94% | 999,589 | 748,844,549 |
| 2024-04-10 | 7.4 | 7.48 | 7.39 | 7.44 | +0.4% | 1,089,884 | 811,916,503 |
| 2024-04-09 | 7.45 | 7.46 | 7.37 | 7.41 | -0.67% | 772,262 | 571,445,985 |
| 2024-04-08 | 7.41 | 7.47 | 7.36 | 7.46 | +0.67% | 923,407 | 686,813,281 |
| 2024-04-03 | 7.4 | 7.44 | 7.36 | 7.41 | +0.27% | 774,632 | 573,657,938 |
| 2024-04-02 | 7.37 | 7.41 | 7.35 | 7.39 | +0.27% | 642,661 | 475,043,143 |
| 2024-04-01 | 7.34 | 7.4 | 7.34 | 7.37 | +0.14% | 772,917 | 569,673,340 |
| 2024-03-29 | 7.31 | 7.36 | 7.29 | 7.36 | +0.55% | 666,893 | 489,446,673 |
| 2024-03-28 | 7.33 | 7.33 | 7.26 | 7.32 | -0.14% | 829,030 | 604,907,006 |
| 2024-03-27 | 7.28 | 7.37 | 7.28 | 7.33 | +0.55% | 987,130 | 724,644,145 |
| 2024-03-26 | 7.31 | 7.33 | 7.26 | 7.29 | -0.27% | 840,868 | 612,201,118 |
| 2024-03-25 | 7.3 | 7.36 | 7.28 | 7.31 | 0% | 761,073 | 557,900,143 |
| 2024-03-22 | 7.36 | 7.37 | 7.28 | 7.31 | -0.68% | 691,514 | 505,935,221 |
| 2024-03-21 | 7.34 | 7.38 | 7.31 | 7.36 | +0.41% | 650,604 | 478,104,498 |
| 2024-03-20 | 7.27 | 7.34 | 7.26 | 7.33 | +0.83% | 752,836 | 550,698,810 |
| 2024-03-19 | 7.32 | 7.33 | 7.26 | 7.27 | -0.68% | 680,465 | 496,189,028 |
| 2024-03-18 | 7.32 | 7.35 | 7.3 | 7.32 | -0.14% | 765,029 | 560,023,109 |
| 2024-03-15 | 7.32 | 7.35 | 7.27 | 7.33 | +0.27% | 685,812 | 501,000,516 |
| 2024-03-14 | 7.24 | 7.36 | 7.23 | 7.31 | +0.69% | 1,072,149 | 783,439,402 |
| 2024-03-13 | 7.26 | 7.29 | 7.23 | 7.26 | -0.14% | 916,973 | 664,954,755 |
| 2024-03-12 | 7.38 | 7.38 | 7.27 | 7.27 | -1.62% | 1,658,826 | 1,213,346,449 |
| 2024-03-11 | 7.42 | 7.45 | 7.37 | 7.39 | -0.67% | 1,248,582 | 923,383,056 |
| 2024-03-08 | 7.42 | 7.45 | 7.39 | 7.44 | +0.27% | 1,257,002 | 932,504,162 |
| 2024-03-07 | 7.43 | 7.45 | 7.4 | 7.42 | -0.13% | 1,138,545 | 844,623,712 |
| 2024-03-06 | 7.52 | 7.53 | 7.42 | 7.43 | -1.46% | 1,703,451 | 1,271,595,232 |
| 2024-03-05 | 7.45 | 7.54 | 7.44 | 7.54 | +1.07% | 1,830,844 | 1,372,276,735 |
| 2024-03-04 | 7.43 | 7.48 | 7.42 | 7.46 | +0.27% | 1,634,522 | 1,218,829,174 |
| 2024-03-01 | 7.43 | 7.47 | 7.42 | 7.44 | -0.27% | 1,681,800 | 1,253,445,050 |
| 2024-02-29 | 7.42 | 7.46 | 7.4 | 7.46 | +0.4% | 1,930,233 | 1,432,445,247 |
| 2024-02-28 | 7.45 | 7.48 | 7.42 | 7.43 | -0.54% | 1,834,083 | 1,366,179,307 |
| 2024-02-27 | 7.52 | 7.53 | 7.44 | 7.47 | -1.71% | 2,078,762 | 1,552,226,050 |
| 2024-02-26 | 7.68 | 7.69 | 7.49 | 7.6 | -0.91% | 1,907,331 | 1,446,227,802 |
| 2024-02-23 | 7.75 | 7.8 | 7.65 | 7.67 | -1.03% | 1,847,990 | 1,423,034,219 |
| 2024-02-22 | 7.69 | 7.78 | 7.65 | 7.75 | +0.39% | 1,615,283 | 1,247,074,902 |
| 2024-02-21 | 7.75 | 7.78 | 7.68 | 7.72 | -0.77% | 1,969,014 | 1,522,887,064 |
| 2024-02-20 | 7.56 | 7.82 | 7.55 | 7.78 | +2.5% | 2,125,958 | 1,634,144,580 |
| 2024-02-19 | 7.42 | 7.59 | 7.33 | 7.59 | +2.15% | 2,362,494 | 1,774,286,203 |
| 2024-02-08 | 7.52 | 7.53 | 7.32 | 7.43 | -1.33% | 2,149,132 | 1,587,985,557 |
| 2024-02-07 | 7.51 | 7.56 | 7.32 | 7.53 | +0.53% | 3,038,061 | 2,280,981,077 |
| 2024-02-06 | 7.49 | 7.62 | 7.47 | 7.49 | -0.53% | 3,285,373 | 2,480,320,902 |
| 2024-02-05 | 7.46 | 7.56 | 7.43 | 7.53 | +0.94% | 2,808,361 | 2,101,893,843 |
| 2024-02-02 | 7.45 | 7.48 | 7.39 | 7.46 | 0% | 2,001,658 | 1,492,964,880 |
| 2024-02-01 | 7.44 | 7.49 | 7.4 | 7.46 | -0.13% | 1,746,051 | 1,301,550,170 |
| 2024-01-31 | 7.37 | 7.49 | 7.36 | 7.47 | +1.22% | 1,527,121 | 1,138,384,142 |
| 2024-01-30 | 7.43 | 7.48 | 7.38 | 7.38 | -1.2% | 1,271,446 | 945,893,011 |
| 2024-01-29 | 7.46 | 7.56 | 7.41 | 7.47 | 0% | 1,572,213 | 1,175,322,665 |
| 2024-01-26 | 7.42 | 7.48 | 7.4 | 7.47 | +0.54% | 1,278,124 | 950,912,687 |
| 2024-01-25 | 7.38 | 7.45 | 7.36 | 7.43 | +0.54% | 1,116,083 | 826,452,906 |
| 2024-01-24 | 7.26 | 7.4 | 7.25 | 7.39 | +1.79% | 1,000,170 | 734,230,388 |
| 2024-01-23 | 7.13 | 7.29 | 7.11 | 7.26 | +1.82% | 744,712 | 536,668,584 |
| 2024-01-22 | 7.29 | 7.32 | 7.11 | 7.13 | -2.46% | 812,701 | 587,266,618 |
| 2024-01-19 | 7.31 | 7.36 | 7.28 | 7.31 | -0.41% | 601,923 | 440,648,566 |
| 2024-01-18 | 7.36 | 7.37 | 7.18 | 7.34 | -0.41% | 1,127,418 | 819,312,871 |
| 2024-01-17 | 7.37 | 7.44 | 7.36 | 7.37 | -0.27% | 1,070,669 | 793,258,956 |
| 2024-01-16 | 7.39 | 7.4 | 7.34 | 7.39 | +0.14% | 554,260 | 408,506,793 |
| 2024-01-15 | 7.35 | 7.42 | 7.33 | 7.38 | +0.27% | 730,076 | 539,728,271 |
| 2024-01-12 | 7.3 | 7.39 | 7.29 | 7.36 | +0.82% | 585,325 | 430,755,824 |
| 2024-01-11 | 7.37 | 7.38 | 7.28 | 7.3 | -0.95% | 897,593 | 658,234,126 |
| 2024-01-10 | 7.4 | 7.43 | 7.32 | 7.37 | -0.54% | 932,334 | 687,146,056 |
| 2024-01-09 | 7.37 | 7.41 | 7.31 | 7.41 | +0.27% | 1,284,270 | 947,244,407 |
| 2024-01-08 | 7.37 | 7.41 | 7.34 | 7.39 | +0.27% | 1,112,089 | 820,977,569 |
| 2024-01-05 | 7.36 | 7.41 | 7.34 | 7.37 | -0.14% | 1,396,098 | 1,030,845,511 |
| 2024-01-04 | 7.31 | 7.38 | 7.3 | 7.38 | +0.82% | 1,120,125 | 823,676,164 |
| 2024-01-03 | 7.28 | 7.32 | 7.26 | 7.32 | +0.55% | 752,297 | 548,889,711 |
| 2024-01-02 | 7.19 | 7.32 | 7.19 | 7.28 | +0.97% | 1,007,802 | 733,839,297 |
| 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：