股票概览
7.11
-0.42%
-0.03
7.15
开盘价
7.19
最高价
7.1
最低价
1,277,513
成交量
数据更新至: 2024-05-20
技术指标
7.10
MA5 (5日均线)
7.10
MA10 (10日均线)
7.16
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 | 7.15 | 7.19 | 7.1 | 7.11 | -0.42% | 1,277,513 | 911,369,420 |
| 2024-05-17 | 7.16 | 7.18 | 7.08 | 7.14 | -0.42% | 1,265,195 | 900,198,484 |
| 2024-05-16 | 7.04 | 7.18 | 7.03 | 7.17 | +1.85% | 1,842,761 | 1,311,784,459 |
| 2024-05-15 | 7.04 | 7.06 | 7.02 | 7.04 | 0% | 677,776 | 477,309,267 |
| 2024-05-14 | 7.08 | 7.09 | 7.03 | 7.04 | -0.71% | 914,631 | 644,395,025 |
| 2024-05-13 | 7.07 | 7.09 | 7.05 | 7.09 | +0.28% | 879,145 | 621,900,265 |
| 2024-05-10 | 7.09 | 7.11 | 7.06 | 7.07 | -0.28% | 1,290,776 | 914,003,101 |
| 2024-05-09 | 7.14 | 7.14 | 7.07 | 7.09 | -0.7% | 870,900 | 617,668,387 |
| 2024-05-08 | 7.12 | 7.19 | 7.11 | 7.14 | +0.28% | 1,196,890 | 856,819,553 |
| 2024-05-07 | 7.07 | 7.13 | 7.03 | 7.12 | +0.71% | 1,105,059 | 782,149,777 |
| 2024-05-06 | 7.15 | 7.18 | 7.05 | 7.07 | -0.7% | 1,444,581 | 1,024,538,215 |
| 2024-04-30 | 7.04 | 7.14 | 7.04 | 7.12 | +0.71% | 1,000,460 | 710,560,166 |
| 2024-04-29 | 7.1 | 7.13 | 7 | 7.07 | -0.7% | 1,577,509 | 1,115,118,950 |
| 2024-04-26 | 7.24 | 7.27 | 7.09 | 7.12 | -1.66% | 1,282,848 | 916,995,475 |
| 2024-04-25 | 7.23 | 7.28 | 7.2 | 7.24 | 0% | 624,169 | 451,485,268 |
| 2024-04-24 | 7.31 | 7.31 | 7.22 | 7.24 | -0.96% | 773,521 | 560,974,270 |
| 2024-04-23 | 7.29 | 7.38 | 7.23 | 7.31 | +0.14% | 825,857 | 603,605,255 |
| 2024-04-22 | 7.35 | 7.45 | 7.22 | 7.3 | -0.68% | 950,368 | 695,038,700 |
| 2024-04-19 | 7.27 | 7.37 | 7.27 | 7.35 | +0.68% | 670,380 | 491,449,096 |
| 2024-04-18 | 7.25 | 7.39 | 7.24 | 7.3 | +0.27% | 1,228,766 | 900,018,765 |
| 2024-04-17 | 7.14 | 7.28 | 7.08 | 7.28 | +1.53% | 1,269,447 | 913,725,004 |
| 2024-04-16 | 7.12 | 7.23 | 7.08 | 7.17 | +0.42% | 1,328,913 | 951,632,652 |
| 2024-04-15 | 7.02 | 7.14 | 7.02 | 7.14 | +1.56% | 1,000,614 | 710,041,226 |
| 2024-04-12 | 6.98 | 7.03 | 6.94 | 7.03 | +0.72% | 649,497 | 454,352,542 |
| 2024-04-11 | 7.01 | 7.04 | 6.95 | 6.98 | -0.71% | 533,699 | 373,612,595 |
| 2024-04-10 | 7 | 7.1 | 7 | 7.03 | +0.29% | 879,837 | 621,254,735 |
| 2024-04-09 | 7.04 | 7.09 | 6.98 | 7.01 | -0.43% | 683,207 | 479,249,394 |
| 2024-04-08 | 6.94 | 7.08 | 6.91 | 7.04 | +1.29% | 975,646 | 685,003,392 |
| 2024-04-03 | 6.97 | 6.99 | 6.93 | 6.95 | -0.14% | 511,866 | 356,341,284 |
| 2024-04-02 | 6.91 | 6.97 | 6.9 | 6.96 | +0.72% | 719,255 | 499,502,834 |
| 2024-04-01 | 6.86 | 6.92 | 6.85 | 6.91 | +0.58% | 698,441 | 481,676,238 |
| 2024-03-29 | 6.84 | 6.98 | 6.82 | 6.87 | +0.59% | 943,301 | 650,858,691 |
| 2024-03-28 | 6.92 | 6.94 | 6.78 | 6.83 | -1.73% | 1,230,859 | 840,265,522 |
| 2024-03-27 | 6.93 | 6.98 | 6.91 | 6.95 | +0.14% | 1,051,752 | 731,197,163 |
| 2024-03-26 | 6.87 | 6.95 | 6.83 | 6.94 | +1.31% | 1,010,017 | 695,358,478 |
| 2024-03-25 | 6.84 | 6.89 | 6.83 | 6.85 | -0.15% | 878,462 | 603,107,160 |
| 2024-03-22 | 6.77 | 6.89 | 6.74 | 6.86 | +1.48% | 1,319,967 | 900,514,709 |
| 2024-03-21 | 6.75 | 6.79 | 6.72 | 6.76 | +0.3% | 709,124 | 479,550,080 |
| 2024-03-20 | 6.7 | 6.78 | 6.67 | 6.74 | +0.3% | 890,886 | 599,013,976 |
| 2024-03-19 | 6.77 | 6.78 | 6.69 | 6.72 | -0.88% | 1,090,076 | 732,503,599 |
| 2024-03-18 | 6.83 | 6.84 | 6.75 | 6.78 | -0.73% | 1,095,982 | 743,317,475 |
| 2024-03-15 | 6.87 | 6.88 | 6.83 | 6.83 | -0.44% | 628,336 | 430,089,661 |
| 2024-03-14 | 6.85 | 6.91 | 6.83 | 6.86 | 0% | 699,041 | 479,775,371 |
| 2024-03-13 | 6.87 | 6.89 | 6.82 | 6.86 | -0.15% | 896,548 | 614,677,711 |
| 2024-03-12 | 7.06 | 7.07 | 6.87 | 6.87 | -2.83% | 1,620,676 | 1,122,755,487 |
| 2024-03-11 | 7.1 | 7.14 | 7.05 | 7.07 | -0.56% | 688,004 | 486,649,715 |
| 2024-03-08 | 7.1 | 7.14 | 7.05 | 7.11 | +0.14% | 569,953 | 404,948,413 |
| 2024-03-07 | 7.06 | 7.14 | 7.06 | 7.1 | +0.57% | 578,510 | 410,848,873 |
| 2024-03-06 | 7.14 | 7.22 | 7.05 | 7.06 | -1.12% | 747,080 | 532,359,903 |
| 2024-03-05 | 6.98 | 7.18 | 6.97 | 7.14 | +2% | 1,116,480 | 792,685,734 |
| 2024-03-04 | 7.02 | 7.04 | 6.96 | 7 | -0.43% | 739,434 | 517,940,442 |
| 2024-03-01 | 6.99 | 7.06 | 6.97 | 7.03 | +0.43% | 700,477 | 491,489,287 |
| 2024-02-29 | 6.94 | 7 | 6.92 | 7 | +0.72% | 835,886 | 582,580,522 |
| 2024-02-28 | 6.95 | 7 | 6.9 | 6.95 | -0.57% | 1,100,693 | 765,481,051 |
| 2024-02-27 | 6.94 | 7.02 | 6.93 | 6.99 | +0.43% | 716,746 | 499,673,187 |
| 2024-02-26 | 7.18 | 7.19 | 6.95 | 6.96 | -3.2% | 1,358,980 | 956,763,766 |
| 2024-02-23 | 7.14 | 7.29 | 7.13 | 7.19 | +0.56% | 1,163,228 | 838,975,596 |
| 2024-02-22 | 7.15 | 7.17 | 7.08 | 7.15 | -0.14% | 969,663 | 690,335,910 |
| 2024-02-21 | 7.09 | 7.23 | 7.07 | 7.16 | +0.7% | 1,090,338 | 781,236,969 |
| 2024-02-20 | 7.04 | 7.13 | 6.96 | 7.11 | +0.99% | 1,022,377 | 722,445,879 |
| 2024-02-19 | 6.75 | 7.05 | 6.73 | 7.04 | +3.53% | 1,846,992 | 1,274,430,858 |
| 2024-02-08 | 6.85 | 6.85 | 6.65 | 6.8 | -1.16% | 1,738,531 | 1,168,160,743 |
| 2024-02-07 | 7.04 | 7.04 | 6.74 | 6.88 | -2.41% | 2,201,859 | 1,507,559,678 |
| 2024-02-06 | 7.02 | 7.15 | 6.99 | 7.05 | +0.28% | 1,518,496 | 1,071,927,725 |
| 2024-02-05 | 6.9 | 7.03 | 6.87 | 7.03 | +1.59% | 1,638,743 | 1,147,068,115 |
| 2024-02-02 | 6.85 | 6.94 | 6.78 | 6.92 | +1.17% | 1,044,984 | 720,082,312 |
| 2024-02-01 | 6.83 | 6.89 | 6.81 | 6.84 | -0.29% | 777,953 | 532,977,401 |
| 2024-01-31 | 6.82 | 6.92 | 6.77 | 6.86 | +0.73% | 855,008 | 585,054,686 |
| 2024-01-30 | 6.87 | 6.94 | 6.8 | 6.81 | -1.3% | 757,737 | 519,758,360 |
| 2024-01-29 | 6.86 | 6.95 | 6.82 | 6.9 | +0.88% | 1,268,097 | 873,843,498 |
| 2024-01-26 | 6.69 | 6.85 | 6.68 | 6.84 | +2.09% | 1,190,494 | 807,649,275 |
| 2024-01-25 | 6.66 | 6.72 | 6.64 | 6.7 | +0.9% | 947,415 | 633,295,995 |
| 2024-01-24 | 6.51 | 6.64 | 6.5 | 6.64 | +2% | 825,658 | 542,154,844 |
| 2024-01-23 | 6.47 | 6.54 | 6.4 | 6.51 | +0.31% | 830,672 | 536,716,403 |
| 2024-01-22 | 6.47 | 6.54 | 6.44 | 6.49 | +0.15% | 1,119,866 | 728,559,722 |
| 2024-01-19 | 6.5 | 6.52 | 6.43 | 6.48 | -0.61% | 780,744 | 505,827,583 |
| 2024-01-18 | 6.54 | 6.54 | 6.35 | 6.52 | -0.46% | 1,211,232 | 780,766,852 |
| 2024-01-17 | 6.59 | 6.63 | 6.55 | 6.55 | -0.91% | 839,589 | 553,849,960 |
| 2024-01-16 | 6.57 | 6.62 | 6.54 | 6.61 | +0.46% | 764,528 | 503,553,360 |
| 2024-01-15 | 6.55 | 6.6 | 6.52 | 6.58 | +0.46% | 538,459 | 353,356,467 |
| 2024-01-12 | 6.5 | 6.58 | 6.49 | 6.55 | +0.77% | 489,702 | 320,634,766 |
| 2024-01-11 | 6.55 | 6.58 | 6.5 | 6.5 | -1.22% | 642,244 | 419,576,213 |
| 2024-01-10 | 6.65 | 6.69 | 6.55 | 6.58 | -1.2% | 585,237 | 386,307,848 |
| 2024-01-09 | 6.65 | 6.69 | 6.57 | 6.66 | 0% | 669,423 | 443,446,765 |
| 2024-01-08 | 6.65 | 6.7 | 6.61 | 6.66 | +0.15% | 829,475 | 552,646,895 |
| 2024-01-05 | 6.66 | 6.73 | 6.62 | 6.65 | -0.3% | 1,016,254 | 678,667,788 |
| 2024-01-04 | 6.6 | 6.68 | 6.59 | 6.67 | +0.76% | 675,680 | 447,687,575 |
| 2024-01-03 | 6.55 | 6.63 | 6.55 | 6.62 | +1.07% | 553,679 | 365,520,305 |
| 2024-01-02 | 6.51 | 6.6 | 6.5 | 6.55 | +0.61% | 632,726 | 415,361,415 |
| 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：