股票概览
7.13
+0.28%
+0.02
7.15
开盘价
7.18
最高价
7.08
最低价
25,141
成交量
数据更新至: 2024-05-20
技术指标
7.09
MA5 (5日均线)
7.11
MA10 (10日均线)
6.96
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 | 7.18 | 7.08 | 7.13 | +0.28% | 25,141 | 17,950,164 |
| 2024-05-17 | 7.07 | 7.15 | 7.06 | 7.11 | +0.71% | 20,818 | 14,788,098 |
| 2024-05-16 | 7.07 | 7.22 | 7.06 | 7.06 | +0.43% | 34,093 | 24,346,778 |
| 2024-05-15 | 7.09 | 7.17 | 7.03 | 7.03 | -1.26% | 24,829 | 17,611,357 |
| 2024-05-14 | 7.16 | 7.2 | 7.06 | 7.12 | -0.42% | 39,632 | 28,312,146 |
| 2024-05-13 | 7.39 | 7.49 | 7.15 | 7.15 | 0% | 58,886 | 42,749,224 |
| 2024-05-10 | 7.19 | 7.23 | 7.08 | 7.15 | -0.56% | 26,868 | 19,208,174 |
| 2024-05-09 | 7.06 | 7.22 | 7.05 | 7.19 | +1.7% | 19,559 | 14,056,324 |
| 2024-05-08 | 7.12 | 7.14 | 7.06 | 7.07 | -0.84% | 19,631 | 13,927,227 |
| 2024-05-07 | 7.14 | 7.18 | 7.07 | 7.13 | 0% | 22,252 | 15,819,294 |
| 2024-05-06 | 6.92 | 7.14 | 6.91 | 7.13 | +3.78% | 29,850 | 21,076,301 |
| 2024-04-30 | 6.85 | 6.93 | 6.82 | 6.87 | +0.29% | 28,246 | 19,408,482 |
| 2024-04-29 | 6.64 | 6.85 | 6.61 | 6.85 | +2.85% | 37,070 | 25,148,590 |
| 2024-04-26 | 6.69 | 6.7 | 6.54 | 6.66 | -0.89% | 39,709 | 26,232,012 |
| 2024-04-25 | 6.9 | 6.9 | 6.68 | 6.72 | -2.61% | 47,942 | 32,240,470 |
| 2024-04-24 | 6.76 | 6.91 | 6.76 | 6.9 | +2.22% | 23,957 | 16,419,336 |
| 2024-04-23 | 6.65 | 6.8 | 6.64 | 6.75 | +1.5% | 24,016 | 16,231,739 |
| 2024-04-22 | 6.74 | 6.8 | 6.62 | 6.65 | -1.34% | 23,617 | 15,806,535 |
| 2024-04-19 | 6.72 | 6.88 | 6.67 | 6.74 | +0.3% | 27,218 | 18,390,058 |
| 2024-04-18 | 6.8 | 6.88 | 6.7 | 6.72 | -0.74% | 34,691 | 23,466,977 |
| 2024-04-17 | 6.33 | 6.79 | 6.32 | 6.77 | +8.49% | 53,997 | 35,792,840 |
| 2024-04-16 | 6.85 | 6.86 | 6.24 | 6.24 | -8.91% | 54,275 | 35,030,321 |
| 2024-04-15 | 7.09 | 7.17 | 6.77 | 6.85 | -3.52% | 51,490 | 35,530,402 |
| 2024-04-12 | 7.19 | 7.25 | 7.08 | 7.1 | -1.66% | 27,933 | 19,974,830 |
| 2024-04-11 | 7.09 | 7.39 | 7.05 | 7.22 | +0.84% | 34,227 | 24,814,493 |
| 2024-04-10 | 7.24 | 7.28 | 7.08 | 7.16 | -0.97% | 30,115 | 21,559,348 |
| 2024-04-09 | 7.22 | 7.29 | 7.2 | 7.23 | +0.28% | 27,384 | 19,841,102 |
| 2024-04-08 | 7.39 | 7.4 | 7.2 | 7.21 | -2.44% | 32,447 | 23,597,816 |
| 2024-04-03 | 7.36 | 7.42 | 7.29 | 7.39 | +0.41% | 30,833 | 22,658,117 |
| 2024-04-02 | 7.32 | 7.39 | 7.29 | 7.36 | +0.68% | 31,970 | 23,536,288 |
| 2024-04-01 | 7.29 | 7.34 | 7.26 | 7.31 | +0.41% | 30,084 | 21,943,637 |
| 2024-03-29 | 7.1 | 7.28 | 7.09 | 7.28 | +3.12% | 32,539 | 23,426,708 |
| 2024-03-28 | 6.97 | 7.11 | 6.93 | 7.06 | +1.44% | 28,879 | 20,348,636 |
| 2024-03-27 | 7.1 | 7.16 | 6.96 | 6.96 | -2.38% | 33,167 | 23,424,554 |
| 2024-03-26 | 7.2 | 7.25 | 7.01 | 7.13 | +0.42% | 35,318 | 25,136,976 |
| 2024-03-25 | 7.1 | 7.26 | 7.07 | 7.1 | -1.25% | 30,523 | 21,834,569 |
| 2024-03-22 | 7.3 | 7.32 | 7.15 | 7.19 | -1.78% | 29,515 | 21,294,535 |
| 2024-03-21 | 7.27 | 7.34 | 7.23 | 7.32 | +0.69% | 29,639 | 21,613,184 |
| 2024-03-20 | 7.19 | 7.29 | 7.19 | 7.27 | +1.11% | 35,595 | 25,805,779 |
| 2024-03-19 | 7.24 | 7.26 | 7.15 | 7.19 | -0.42% | 24,281 | 17,522,135 |
| 2024-03-18 | 7.17 | 7.24 | 7.15 | 7.22 | +0.7% | 26,599 | 19,116,347 |
| 2024-03-15 | 7.03 | 7.17 | 7.01 | 7.17 | +1.99% | 38,617 | 27,469,771 |
| 2024-03-14 | 7.05 | 7.09 | 6.95 | 7.03 | +0.86% | 38,586 | 27,134,772 |
| 2024-03-13 | 6.94 | 7.02 | 6.85 | 6.97 | +0.43% | 36,428 | 25,296,979 |
| 2024-03-12 | 6.99 | 7.1 | 6.84 | 6.94 | +2.21% | 50,844 | 35,268,569 |
| 2024-03-11 | 6.67 | 6.8 | 6.63 | 6.79 | +2.57% | 27,591 | 18,544,800 |
| 2024-03-08 | 6.62 | 6.65 | 6.53 | 6.62 | +0.46% | 16,722 | 11,028,832 |
| 2024-03-07 | 6.61 | 6.7 | 6.56 | 6.59 | +0.15% | 28,338 | 18,791,842 |
| 2024-03-06 | 6.54 | 6.63 | 6.49 | 6.58 | +0.46% | 27,234 | 17,883,195 |
| 2024-03-05 | 6.65 | 6.7 | 6.5 | 6.55 | -1.36% | 27,750 | 18,268,019 |
| 2024-03-04 | 6.7 | 6.74 | 6.52 | 6.64 | -1.19% | 27,359 | 18,102,246 |
| 2024-03-01 | 6.7 | 6.8 | 6.63 | 6.72 | +0.3% | 30,257 | 20,320,755 |
| 2024-02-29 | 6.5 | 6.71 | 6.46 | 6.7 | +3.08% | 45,719 | 30,323,409 |
| 2024-02-28 | 6.99 | 7.15 | 6.5 | 6.5 | -7.14% | 68,849 | 47,083,642 |
| 2024-02-27 | 6.81 | 7.02 | 6.76 | 7 | +3.24% | 40,679 | 28,178,115 |
| 2024-02-26 | 6.73 | 6.84 | 6.66 | 6.78 | +1.5% | 45,313 | 30,626,776 |
| 2024-02-23 | 6.63 | 6.69 | 6.56 | 6.68 | +1.67% | 38,984 | 25,848,700 |
| 2024-02-22 | 6.52 | 6.61 | 6.4 | 6.57 | +0.61% | 27,055 | 17,673,640 |
| 2024-02-21 | 6.43 | 6.66 | 6.36 | 6.53 | +1.24% | 34,816 | 22,806,637 |
| 2024-02-20 | 6.5 | 6.5 | 6.3 | 6.45 | -0.15% | 26,993 | 17,304,939 |
| 2024-02-19 | 6.36 | 6.62 | 6.36 | 6.46 | +2.38% | 44,675 | 28,907,697 |
| 2024-02-08 | 5.79 | 6.33 | 5.7 | 6.31 | +8.42% | 58,238 | 35,056,504 |
| 2024-02-07 | 5.89 | 5.99 | 5.58 | 5.82 | -1.19% | 59,713 | 34,540,869 |
| 2024-02-06 | 5.54 | 6.09 | 5.46 | 5.89 | -0.67% | 59,736 | 34,359,005 |
| 2024-02-05 | 6.59 | 6.6 | 5.93 | 5.93 | -10.02% | 59,935 | 36,243,085 |
| 2024-02-02 | 7 | 7.06 | 6.39 | 6.59 | -5.86% | 49,628 | 33,282,960 |
| 2024-02-01 | 7.16 | 7.18 | 6.86 | 7 | -1.69% | 37,495 | 26,310,922 |
| 2024-01-31 | 7.4 | 7.44 | 7.09 | 7.12 | -3.91% | 35,233 | 25,539,559 |
| 2024-01-30 | 7.6 | 7.64 | 7.39 | 7.41 | -2.5% | 31,864 | 23,946,210 |
| 2024-01-29 | 7.78 | 7.8 | 7.56 | 7.6 | -2.19% | 30,337 | 23,196,632 |
| 2024-01-26 | 7.7 | 7.86 | 7.67 | 7.77 | +1.44% | 49,775 | 38,848,169 |
| 2024-01-25 | 7.35 | 7.69 | 7.35 | 7.66 | +4.08% | 48,678 | 36,679,186 |
| 2024-01-24 | 7.22 | 7.37 | 7.09 | 7.36 | +1.94% | 41,102 | 29,805,875 |
| 2024-01-23 | 7.29 | 7.3 | 7.05 | 7.22 | -0.96% | 43,813 | 31,420,018 |
| 2024-01-22 | 7.79 | 7.79 | 7.21 | 7.29 | -6.78% | 63,256 | 47,395,381 |
| 2024-01-19 | 7.9 | 7.96 | 7.78 | 7.82 | -0.26% | 34,296 | 27,008,377 |
| 2024-01-18 | 7.96 | 8 | 7.66 | 7.84 | -1.88% | 63,903 | 49,736,774 |
| 2024-01-17 | 8.11 | 8.16 | 7.97 | 7.99 | -1.72% | 35,905 | 28,844,438 |
| 2024-01-16 | 8.27 | 8.28 | 8.02 | 8.13 | -1.33% | 38,851 | 31,529,123 |
| 2024-01-15 | 8.28 | 8.46 | 8.23 | 8.24 | -0.84% | 57,042 | 47,455,223 |
| 2024-01-12 | 8.31 | 8.49 | 8.31 | 8.31 | +0.73% | 62,460 | 52,464,084 |
| 2024-01-11 | 8.09 | 8.26 | 8.06 | 8.25 | +1.98% | 33,729 | 27,638,791 |
| 2024-01-10 | 8.17 | 8.2 | 8.02 | 8.09 | -1.1% | 30,627 | 24,816,528 |
| 2024-01-09 | 8.16 | 8.22 | 8.12 | 8.18 | +0.37% | 36,721 | 29,996,431 |
| 2024-01-08 | 8.36 | 8.36 | 8.15 | 8.15 | -1.45% | 36,035 | 29,652,138 |
| 2024-01-05 | 8.44 | 8.48 | 8.26 | 8.27 | -2.01% | 52,175 | 43,594,478 |
| 2024-01-04 | 8.51 | 8.58 | 8.39 | 8.44 | -0.82% | 65,322 | 55,226,433 |
| 2024-01-03 | 8.3 | 8.63 | 8.29 | 8.51 | +2.16% | 138,233 | 116,861,199 |
| 2024-01-02 | 8.31 | 8.38 | 8.28 | 8.33 | +0.24% | 76,819 | 64,049,751 |
| 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：