股票概览
7.05
+1%
+0.07
6.98
开盘价
7.1
最高价
6.91
最低价
147,033
成交量
数据更新至: 2024-05-20
技术指标
7.02
MA5 (5日均线)
7.11
MA10 (10日均线)
7.23
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 | 6.98 | 7.1 | 6.91 | 7.05 | +1% | 147,033 | 103,491,739 |
| 2024-05-17 | 7 | 7.02 | 6.88 | 6.98 | -0.14% | 125,852 | 87,199,910 |
| 2024-05-16 | 6.99 | 7.06 | 6.98 | 6.99 | -0.14% | 109,571 | 76,787,244 |
| 2024-05-15 | 7.05 | 7.08 | 6.97 | 7 | -1.27% | 105,997 | 74,456,673 |
| 2024-05-14 | 7.09 | 7.17 | 7.04 | 7.09 | +1% | 122,393 | 86,861,037 |
| 2024-05-13 | 7.11 | 7.11 | 6.97 | 7.02 | -1.96% | 148,500 | 104,391,552 |
| 2024-05-10 | 7.27 | 7.29 | 7.12 | 7.16 | -1.24% | 158,058 | 113,341,681 |
| 2024-05-09 | 7.18 | 7.3 | 7.17 | 7.25 | +0.97% | 141,011 | 102,208,943 |
| 2024-05-08 | 7.37 | 7.38 | 7.17 | 7.18 | -3.23% | 195,944 | 141,497,546 |
| 2024-05-07 | 7.39 | 7.52 | 7.37 | 7.42 | +0.82% | 217,567 | 161,818,306 |
| 2024-05-06 | 7.43 | 7.51 | 7.34 | 7.36 | +0.27% | 229,693 | 170,488,597 |
| 2024-04-30 | 7.47 | 7.49 | 7.26 | 7.34 | -1.74% | 195,463 | 143,649,837 |
| 2024-04-29 | 7.29 | 7.5 | 7.26 | 7.47 | +1.36% | 270,154 | 200,633,939 |
| 2024-04-26 | 7.22 | 7.41 | 7.2 | 7.37 | +1.66% | 223,288 | 164,008,357 |
| 2024-04-25 | 7.35 | 7.36 | 7.23 | 7.25 | -2.68% | 225,038 | 164,000,573 |
| 2024-04-24 | 7.11 | 7.7 | 7.02 | 7.45 | +4.05% | 392,243 | 289,096,080 |
| 2024-04-23 | 7.2 | 7.28 | 7.15 | 7.16 | +0.14% | 162,106 | 116,529,508 |
| 2024-04-22 | 7.2 | 7.31 | 7.07 | 7.15 | -2.46% | 229,740 | 164,621,369 |
| 2024-04-19 | 7.52 | 7.59 | 7.31 | 7.33 | -4.06% | 341,735 | 253,539,189 |
| 2024-04-18 | 7.76 | 7.81 | 7.62 | 7.64 | -3.17% | 411,615 | 317,078,380 |
| 2024-04-17 | 7.7 | 7.92 | 7.54 | 7.89 | +2.07% | 678,812 | 528,518,059 |
| 2024-04-16 | 7.38 | 7.85 | 7.21 | 7.73 | +4.18% | 640,520 | 486,099,938 |
| 2024-04-15 | 7.23 | 7.55 | 7.06 | 7.42 | +2.34% | 331,722 | 244,737,592 |
| 2024-04-12 | 7.39 | 7.42 | 7.25 | 7.25 | -2.95% | 200,773 | 146,851,414 |
| 2024-04-11 | 7.07 | 7.6 | 7.04 | 7.47 | +5.06% | 391,869 | 290,464,858 |
| 2024-04-10 | 7.4 | 7.4 | 7.07 | 7.11 | -3.92% | 249,586 | 179,388,575 |
| 2024-04-09 | 7.38 | 7.47 | 7.31 | 7.4 | +0.27% | 169,465 | 125,216,665 |
| 2024-04-08 | 7.4 | 7.52 | 7.33 | 7.38 | -1.47% | 179,841 | 133,467,469 |
| 2024-04-03 | 7.85 | 7.85 | 7.46 | 7.49 | -4.71% | 322,756 | 243,895,855 |
| 2024-04-02 | 8.14 | 8.23 | 7.8 | 7.86 | -3.91% | 449,972 | 355,594,086 |
| 2024-04-01 | 7.97 | 8.22 | 7.88 | 8.18 | +3.02% | 348,729 | 279,819,680 |
| 2024-03-29 | 8.11 | 8.15 | 7.82 | 7.94 | -3.29% | 360,697 | 286,076,269 |
| 2024-03-28 | 7.95 | 8.32 | 7.87 | 8.21 | +2.88% | 296,694 | 242,442,193 |
| 2024-03-27 | 8.42 | 8.56 | 7.97 | 7.98 | -5.79% | 391,543 | 319,628,722 |
| 2024-03-26 | 8.82 | 8.93 | 8.35 | 8.47 | -4.83% | 436,719 | 375,644,219 |
| 2024-03-25 | 9.48 | 9.66 | 8.87 | 8.9 | -4.61% | 833,294 | 766,074,413 |
| 2024-03-22 | 8.73 | 9.61 | 8.51 | 9.33 | +6.75% | 1,067,947 | 968,753,740 |
| 2024-03-21 | 8.87 | 9.1 | 8.6 | 8.74 | +3.55% | 667,500 | 589,675,629 |
| 2024-03-20 | 8.12 | 8.52 | 8.1 | 8.44 | +4.58% | 484,041 | 403,669,388 |
| 2024-03-19 | 8.17 | 8.32 | 8.06 | 8.07 | -1.22% | 256,878 | 209,749,307 |
| 2024-03-18 | 7.96 | 8.17 | 7.91 | 8.17 | +3.16% | 283,953 | 229,447,126 |
| 2024-03-15 | 7.98 | 8.02 | 7.8 | 7.92 | -0.75% | 239,096 | 188,251,055 |
| 2024-03-14 | 8.2 | 8.21 | 7.88 | 7.98 | -3.86% | 327,254 | 262,778,002 |
| 2024-03-13 | 8.08 | 8.43 | 8.02 | 8.3 | +3.23% | 437,028 | 360,125,410 |
| 2024-03-12 | 8.04 | 8.12 | 7.94 | 8.04 | -0.25% | 180,064 | 144,657,808 |
| 2024-03-11 | 8.02 | 8.08 | 7.91 | 8.06 | +0.12% | 185,314 | 148,446,179 |
| 2024-03-08 | 7.89 | 8.08 | 7.81 | 8.05 | +2.55% | 219,407 | 174,089,441 |
| 2024-03-07 | 8.05 | 8.15 | 7.83 | 7.85 | -3.09% | 310,168 | 247,311,276 |
| 2024-03-06 | 8.19 | 8.24 | 8.01 | 8.1 | -2.29% | 315,751 | 256,324,190 |
| 2024-03-05 | 8.19 | 8.51 | 8.06 | 8.29 | +0.73% | 495,128 | 411,141,317 |
| 2024-03-04 | 8.23 | 8.3 | 7.96 | 8.23 | +0.24% | 376,451 | 307,022,091 |
| 2024-03-01 | 7.98 | 8.3 | 7.86 | 8.21 | +2.63% | 385,129 | 311,484,295 |
| 2024-02-29 | 7.61 | 8.01 | 7.6 | 8 | +4.03% | 285,158 | 224,185,511 |
| 2024-02-28 | 8.11 | 8.3 | 7.68 | 7.69 | -5.18% | 441,261 | 355,476,207 |
| 2024-02-27 | 7.74 | 8.14 | 7.69 | 8.11 | +4.65% | 466,174 | 370,862,862 |
| 2024-02-26 | 7.7 | 7.92 | 7.64 | 7.75 | -1.77% | 425,238 | 329,395,099 |
| 2024-02-23 | 7.71 | 7.93 | 7.59 | 7.89 | +2.2% | 474,316 | 367,704,568 |
| 2024-02-22 | 7.44 | 7.74 | 7.44 | 7.72 | +3.07% | 431,038 | 329,504,859 |
| 2024-02-21 | 7.35 | 7.74 | 7.3 | 7.49 | -2.85% | 604,718 | 455,215,942 |
| 2024-02-20 | 7.27 | 8.11 | 7.06 | 7.71 | +4.47% | 726,367 | 550,018,157 |
| 2024-02-19 | 7.16 | 7.43 | 7.12 | 7.38 | +4.53% | 567,047 | 410,898,049 |
| 2024-02-08 | 6.79 | 7.09 | 6.55 | 7.06 | +5.85% | 497,326 | 339,192,884 |
| 2024-02-07 | 6.5 | 6.77 | 6.36 | 6.67 | +1.83% | 480,160 | 317,904,866 |
| 2024-02-06 | 6.06 | 6.73 | 5.81 | 6.55 | +1.55% | 526,649 | 326,794,871 |
| 2024-02-05 | 7 | 7.06 | 6.45 | 6.45 | -10.04% | 413,687 | 270,970,706 |
| 2024-02-02 | 7.38 | 7.7 | 7 | 7.17 | -3.24% | 459,493 | 340,805,907 |
| 2024-02-01 | 7.63 | 7.81 | 7.24 | 7.41 | -6.2% | 582,282 | 435,553,796 |
| 2024-01-31 | 7.9 | 8.28 | 7.82 | 7.9 | +1.54% | 570,768 | 461,566,149 |
| 2024-01-30 | 8.05 | 8.14 | 7.72 | 7.78 | -4.77% | 503,978 | 399,311,117 |
| 2024-01-29 | 8.14 | 8.59 | 8.13 | 8.17 | +0.74% | 751,761 | 625,061,674 |
| 2024-01-26 | 8.29 | 8.43 | 8.09 | 8.11 | +0.75% | 838,547 | 689,974,169 |
| 2024-01-25 | 7.29 | 8.05 | 7.18 | 8.05 | +9.97% | 497,299 | 385,706,895 |
| 2024-01-24 | 7.11 | 7.37 | 6.95 | 7.32 | +3.54% | 252,137 | 180,535,808 |
| 2024-01-23 | 6.8 | 7.13 | 6.76 | 7.07 | +3.06% | 130,696 | 91,417,951 |
| 2024-01-22 | 7.28 | 7.39 | 6.8 | 6.86 | -6.54% | 141,496 | 100,108,098 |
| 2024-01-19 | 7.26 | 7.49 | 7.21 | 7.34 | +0.55% | 121,114 | 89,474,424 |
| 2024-01-18 | 7.23 | 7.31 | 7.03 | 7.3 | +0.97% | 140,258 | 100,537,550 |
| 2024-01-17 | 7.39 | 7.47 | 7.23 | 7.23 | -2.95% | 86,047 | 63,172,165 |
| 2024-01-16 | 7.52 | 7.56 | 7.33 | 7.45 | -0.8% | 86,378 | 64,039,861 |
| 2024-01-15 | 7.54 | 7.62 | 7.47 | 7.51 | -0.53% | 79,375 | 59,802,592 |
| 2024-01-12 | 7.66 | 7.7 | 7.52 | 7.55 | -1.69% | 84,932 | 64,324,210 |
| 2024-01-11 | 7.44 | 7.72 | 7.44 | 7.68 | +2.54% | 114,778 | 87,640,831 |
| 2024-01-10 | 7.66 | 7.68 | 7.48 | 7.49 | -3.23% | 131,784 | 99,398,669 |
| 2024-01-09 | 7.76 | 7.89 | 7.68 | 7.74 | +0.13% | 99,934 | 77,766,371 |
| 2024-01-08 | 7.88 | 7.95 | 7.72 | 7.73 | -1.9% | 91,452 | 71,304,978 |
| 2024-01-05 | 8.09 | 8.1 | 7.83 | 7.88 | -1.99% | 108,471 | 86,194,449 |
| 2024-01-04 | 8.06 | 8.14 | 7.91 | 8.04 | -0.62% | 115,388 | 92,485,973 |
| 2024-01-03 | 7.93 | 8.2 | 7.89 | 8.09 | +1.25% | 176,183 | 142,454,600 |
| 2024-01-02 | 8.13 | 8.25 | 7.99 | 7.99 | -1.11% | 183,018 | 147,749,264 |
| 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：