股票概览
7.14
+1.28%
+0.09
7.05
开盘价
7.21
最高价
7.05
最低价
77,517
成交量
数据更新至: 2024-05-20
技术指标
7.01
MA5 (5日均线)
7.05
MA10 (10日均线)
6.89
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 | 7.05 | 7.21 | 7.05 | 7.14 | +1.28% | 77,517 | 55,365,220 |
| 2024-05-17 | 6.95 | 7.08 | 6.94 | 7.05 | +0.57% | 44,127 | 30,929,678 |
| 2024-05-16 | 6.95 | 7.1 | 6.95 | 7.01 | +1.3% | 65,524 | 46,194,348 |
| 2024-05-15 | 6.95 | 7.02 | 6.88 | 6.92 | -0.43% | 42,243 | 29,329,347 |
| 2024-05-14 | 7 | 7.09 | 6.94 | 6.95 | -1% | 45,052 | 31,467,395 |
| 2024-05-13 | 7.1 | 7.1 | 6.96 | 7.02 | -1.27% | 61,310 | 43,093,186 |
| 2024-05-10 | 7.18 | 7.23 | 7.07 | 7.11 | -0.97% | 61,650 | 43,948,183 |
| 2024-05-09 | 7.05 | 7.24 | 7.03 | 7.18 | +2.28% | 83,890 | 60,287,240 |
| 2024-05-08 | 7.1 | 7.18 | 7.01 | 7.02 | -1.68% | 55,942 | 39,657,286 |
| 2024-05-07 | 7.08 | 7.15 | 7 | 7.14 | +0.85% | 67,589 | 47,863,206 |
| 2024-05-06 | 6.82 | 7.1 | 6.8 | 7.08 | +4.27% | 138,504 | 96,859,592 |
| 2024-04-30 | 7 | 7.04 | 6.72 | 6.79 | -4.77% | 178,498 | 121,764,959 |
| 2024-04-29 | 6.65 | 7.18 | 6.65 | 7.13 | +6.58% | 184,901 | 130,278,256 |
| 2024-04-26 | 6.57 | 6.7 | 6.42 | 6.69 | +1.36% | 83,984 | 55,267,615 |
| 2024-04-25 | 6.48 | 6.68 | 6.43 | 6.6 | +1.85% | 73,278 | 48,378,378 |
| 2024-04-24 | 6.44 | 6.49 | 6.33 | 6.48 | +0.62% | 46,668 | 30,024,464 |
| 2024-04-23 | 6.65 | 6.66 | 6.41 | 6.44 | -2.42% | 66,932 | 43,382,570 |
| 2024-04-22 | 6.84 | 6.92 | 6.56 | 6.6 | -3.08% | 95,920 | 63,923,849 |
| 2024-04-19 | 6.7 | 6.96 | 6.66 | 6.81 | +1.49% | 67,455 | 46,008,298 |
| 2024-04-18 | 6.89 | 6.96 | 6.7 | 6.71 | -2.19% | 70,519 | 47,985,266 |
| 2024-04-17 | 6.51 | 6.89 | 6.5 | 6.86 | +6.03% | 94,290 | 63,656,028 |
| 2024-04-16 | 6.85 | 6.95 | 6.46 | 6.47 | -6.37% | 104,389 | 69,086,028 |
| 2024-04-15 | 7.08 | 7.18 | 6.81 | 6.91 | -3.22% | 101,079 | 70,452,025 |
| 2024-04-12 | 7.1 | 7.22 | 7.04 | 7.14 | +0.71% | 71,645 | 51,074,987 |
| 2024-04-11 | 7.05 | 7.2 | 7 | 7.09 | +0.42% | 58,696 | 41,790,425 |
| 2024-04-10 | 7.17 | 7.2 | 7.01 | 7.06 | -1.53% | 47,612 | 33,773,705 |
| 2024-04-09 | 7.02 | 7.18 | 7 | 7.17 | +2.14% | 62,368 | 44,283,517 |
| 2024-04-08 | 7.18 | 7.2 | 6.99 | 7.02 | -1.82% | 67,367 | 47,888,814 |
| 2024-04-03 | 7.05 | 7.15 | 7.01 | 7.15 | +1.71% | 65,069 | 46,165,704 |
| 2024-04-02 | 6.88 | 7.05 | 6.86 | 7.03 | +2.03% | 56,630 | 39,676,832 |
| 2024-04-01 | 6.86 | 6.96 | 6.83 | 6.89 | +0.73% | 73,012 | 50,297,073 |
| 2024-03-29 | 6.73 | 6.87 | 6.69 | 6.84 | +1.63% | 45,219 | 30,573,396 |
| 2024-03-28 | 6.58 | 6.78 | 6.58 | 6.73 | +1.82% | 40,893 | 27,434,261 |
| 2024-03-27 | 6.74 | 6.83 | 6.61 | 6.61 | -2.07% | 47,466 | 31,862,828 |
| 2024-03-26 | 6.84 | 6.92 | 6.62 | 6.75 | -1.89% | 72,784 | 49,077,889 |
| 2024-03-25 | 7.04 | 7.04 | 6.87 | 6.88 | -1.71% | 54,426 | 37,966,816 |
| 2024-03-22 | 7.12 | 7.15 | 7 | 7 | -1.82% | 49,638 | 35,009,378 |
| 2024-03-21 | 7.16 | 7.2 | 7.06 | 7.13 | -0.42% | 43,091 | 30,711,305 |
| 2024-03-20 | 7.12 | 7.19 | 7.05 | 7.16 | +0.85% | 62,572 | 44,636,988 |
| 2024-03-19 | 7.11 | 7.19 | 7.09 | 7.1 | 0% | 69,104 | 49,258,214 |
| 2024-03-18 | 7.1 | 7.12 | 7 | 7.1 | +0.71% | 67,813 | 47,794,054 |
| 2024-03-15 | 6.98 | 7.06 | 6.86 | 7.05 | +1.29% | 75,591 | 52,713,340 |
| 2024-03-14 | 6.94 | 7.07 | 6.88 | 6.96 | 0% | 62,305 | 43,566,877 |
| 2024-03-13 | 6.91 | 6.98 | 6.86 | 6.96 | +0.58% | 70,274 | 48,656,371 |
| 2024-03-12 | 6.91 | 6.94 | 6.84 | 6.92 | +0.14% | 77,067 | 53,067,651 |
| 2024-03-11 | 6.87 | 6.96 | 6.83 | 6.91 | +0.14% | 68,774 | 47,327,067 |
| 2024-03-08 | 6.87 | 6.98 | 6.83 | 6.9 | +0.15% | 57,017 | 39,225,540 |
| 2024-03-07 | 6.91 | 7.05 | 6.85 | 6.89 | 0% | 65,196 | 45,350,924 |
| 2024-03-06 | 6.82 | 6.96 | 6.81 | 6.89 | +0.88% | 52,615 | 36,306,559 |
| 2024-03-05 | 6.92 | 6.94 | 6.79 | 6.83 | -2.43% | 69,065 | 47,312,603 |
| 2024-03-04 | 7.14 | 7.16 | 6.84 | 7 | -1.96% | 118,617 | 82,366,145 |
| 2024-03-01 | 7.27 | 7.35 | 7.12 | 7.14 | -0.56% | 102,726 | 73,926,267 |
| 2024-02-29 | 6.82 | 7.22 | 6.75 | 7.18 | +6.06% | 110,013 | 77,128,174 |
| 2024-02-28 | 7.09 | 7.25 | 6.77 | 6.77 | -4.38% | 97,406 | 68,599,636 |
| 2024-02-27 | 7.02 | 7.08 | 6.93 | 7.08 | +0.85% | 65,139 | 45,713,515 |
| 2024-02-26 | 7.05 | 7.14 | 6.99 | 7.02 | +0.72% | 77,325 | 54,663,394 |
| 2024-02-23 | 7.02 | 7.04 | 6.9 | 6.97 | -0.85% | 65,764 | 45,761,842 |
| 2024-02-22 | 6.78 | 7.08 | 6.77 | 7.03 | +3.38% | 79,348 | 55,134,694 |
| 2024-02-21 | 6.72 | 7.06 | 6.6 | 6.8 | +1.64% | 72,187 | 49,411,752 |
| 2024-02-20 | 6.74 | 6.8 | 6.62 | 6.69 | -0.89% | 69,617 | 46,613,757 |
| 2024-02-19 | 7.21 | 7.22 | 6.71 | 6.75 | -3.02% | 153,147 | 105,903,147 |
| 2024-02-08 | 6.33 | 6.96 | 6.32 | 6.96 | +9.95% | 82,333 | 55,652,695 |
| 2024-02-07 | 5.98 | 6.4 | 5.92 | 6.33 | +4.98% | 113,669 | 71,114,077 |
| 2024-02-06 | 5.61 | 6.17 | 5.51 | 6.03 | +3.61% | 142,657 | 82,713,095 |
| 2024-02-05 | 6.39 | 6.39 | 5.82 | 5.82 | -10.05% | 140,590 | 83,938,381 |
| 2024-02-02 | 6.78 | 6.91 | 6.31 | 6.47 | -5.27% | 99,532 | 65,930,570 |
| 2024-02-01 | 7 | 7.01 | 6.77 | 6.83 | -2.29% | 79,273 | 54,670,582 |
| 2024-01-31 | 7.27 | 7.32 | 6.95 | 6.99 | -1.96% | 75,573 | 53,742,045 |
| 2024-01-30 | 7.32 | 7.37 | 7.1 | 7.13 | -2.46% | 47,719 | 34,592,023 |
| 2024-01-29 | 7.5 | 7.56 | 7.28 | 7.31 | -2.27% | 54,007 | 39,892,650 |
| 2024-01-26 | 7.39 | 7.55 | 7.32 | 7.48 | +1.22% | 62,519 | 46,736,945 |
| 2024-01-25 | 7.03 | 7.39 | 7.03 | 7.39 | +5.57% | 62,286 | 44,984,074 |
| 2024-01-24 | 6.89 | 7.03 | 6.74 | 7 | +1.74% | 71,028 | 49,155,594 |
| 2024-01-23 | 6.79 | 6.94 | 6.68 | 6.88 | +1.03% | 61,053 | 41,625,248 |
| 2024-01-22 | 7.24 | 7.24 | 6.75 | 6.81 | -5.81% | 65,443 | 45,884,841 |
| 2024-01-19 | 7.27 | 7.32 | 7.19 | 7.23 | -0.96% | 45,668 | 33,135,436 |
| 2024-01-18 | 7.44 | 7.45 | 7.03 | 7.3 | -2.01% | 87,903 | 63,357,787 |
| 2024-01-17 | 7.67 | 7.73 | 7.44 | 7.45 | -3.37% | 56,698 | 43,093,461 |
| 2024-01-16 | 7.81 | 7.82 | 7.62 | 7.71 | -1.41% | 54,308 | 41,804,896 |
| 2024-01-15 | 7.95 | 7.95 | 7.8 | 7.82 | -1.51% | 50,754 | 39,759,727 |
| 2024-01-12 | 8 | 8.05 | 7.94 | 7.94 | -0.87% | 47,237 | 37,785,571 |
| 2024-01-11 | 8.05 | 8.08 | 7.99 | 8.01 | -0.5% | 51,096 | 41,021,111 |
| 2024-01-10 | 8.06 | 8.14 | 8.01 | 8.05 | -0.12% | 34,913 | 28,187,108 |
| 2024-01-09 | 8.06 | 8.13 | 7.99 | 8.06 | 0% | 43,653 | 35,130,844 |
| 2024-01-08 | 8.2 | 8.21 | 8.05 | 8.06 | -2.18% | 52,513 | 42,644,534 |
| 2024-01-05 | 8.28 | 8.37 | 8.18 | 8.24 | -0.48% | 41,606 | 34,471,156 |
| 2024-01-04 | 8.26 | 8.36 | 8.2 | 8.28 | +0.12% | 45,391 | 37,595,811 |
| 2024-01-03 | 8.26 | 8.36 | 8.2 | 8.27 | +0.49% | 57,442 | 47,572,435 |
| 2024-01-02 | 8.06 | 8.32 | 8.04 | 8.23 | +1.98% | 82,489 | 67,467,522 |
| 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：