股票概览
7.14
+0.71%
+0.05
7.1
开盘价
7.14
最高价
7.06
最低价
13,295
成交量
数据更新至: 2024-05-20
技术指标
7.05
MA5 (5日均线)
7.09
MA10 (10日均线)
7.07
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 | 7.14 | 7.06 | 7.14 | +0.71% | 13,295 | 9,441,179 |
| 2024-05-17 | 7 | 7.09 | 6.96 | 7.09 | +0.71% | 11,044 | 7,790,775 |
| 2024-05-16 | 7 | 7.09 | 7 | 7.04 | +0.57% | 13,938 | 9,826,654 |
| 2024-05-15 | 7 | 7.06 | 6.94 | 7 | 0% | 8,464 | 5,931,837 |
| 2024-05-14 | 7 | 7.1 | 6.98 | 7 | -0.85% | 16,526 | 11,598,076 |
| 2024-05-13 | 7.06 | 7.23 | 6.86 | 7.06 | -0.7% | 20,737 | 14,753,785 |
| 2024-05-10 | 7.22 | 7.22 | 7.09 | 7.11 | -1.11% | 12,475 | 8,874,918 |
| 2024-05-09 | 7.15 | 7.23 | 7.1 | 7.19 | +1.27% | 11,406 | 8,192,886 |
| 2024-05-08 | 7.23 | 7.24 | 7.1 | 7.1 | -1.11% | 14,649 | 10,473,423 |
| 2024-05-07 | 7.26 | 7.26 | 7.12 | 7.18 | -1.37% | 30,540 | 21,950,305 |
| 2024-05-06 | 7.25 | 7.47 | 7.19 | 7.28 | +2.68% | 33,605 | 24,510,138 |
| 2024-04-30 | 7.2 | 7.23 | 7.07 | 7.09 | -0.98% | 16,569 | 11,809,294 |
| 2024-04-29 | 7.1 | 7.18 | 7.01 | 7.16 | -0.69% | 27,095 | 19,318,149 |
| 2024-04-26 | 7.11 | 7.22 | 7.02 | 7.21 | +1.69% | 12,890 | 9,213,347 |
| 2024-04-25 | 7.13 | 7.17 | 7.06 | 7.09 | -0.84% | 14,433 | 10,275,761 |
| 2024-04-24 | 6.91 | 7.15 | 6.91 | 7.15 | +3.47% | 19,032 | 13,470,837 |
| 2024-04-23 | 6.84 | 6.97 | 6.84 | 6.91 | +0.88% | 10,804 | 7,465,684 |
| 2024-04-22 | 6.73 | 6.93 | 6.66 | 6.85 | -0.72% | 14,214 | 9,695,409 |
| 2024-04-19 | 6.85 | 7.11 | 6.76 | 6.9 | +0.73% | 19,970 | 13,915,478 |
| 2024-04-18 | 6.85 | 6.97 | 6.77 | 6.85 | -0.15% | 15,130 | 10,444,350 |
| 2024-04-17 | 6.48 | 6.87 | 6.48 | 6.86 | +7.86% | 22,819 | 15,362,855 |
| 2024-04-16 | 6.78 | 6.78 | 6.31 | 6.36 | -5.92% | 23,921 | 15,483,726 |
| 2024-04-15 | 7 | 7.1 | 6.62 | 6.76 | -3.43% | 27,602 | 18,950,709 |
| 2024-04-12 | 7.06 | 7.24 | 6.98 | 7 | -1.27% | 16,607 | 11,818,758 |
| 2024-04-11 | 6.9 | 7.18 | 6.9 | 7.09 | +1.43% | 17,416 | 12,347,456 |
| 2024-04-10 | 7.17 | 7.23 | 6.87 | 6.99 | -2.37% | 16,877 | 11,829,177 |
| 2024-04-09 | 7.15 | 7.19 | 7.04 | 7.16 | +0.85% | 13,212 | 9,431,029 |
| 2024-04-08 | 7.41 | 7.41 | 7.07 | 7.1 | -4.18% | 19,517 | 14,046,060 |
| 2024-04-03 | 7.47 | 7.51 | 7.33 | 7.41 | -1.07% | 14,575 | 10,793,749 |
| 2024-04-02 | 7.5 | 7.55 | 7.43 | 7.49 | +0.54% | 18,770 | 14,077,379 |
| 2024-04-01 | 7.37 | 7.47 | 7.34 | 7.45 | +1.09% | 18,453 | 13,710,365 |
| 2024-03-29 | 7.19 | 7.38 | 7.12 | 7.37 | +2.65% | 16,277 | 11,824,257 |
| 2024-03-28 | 6.96 | 7.25 | 6.96 | 7.18 | +2.87% | 12,293 | 8,820,629 |
| 2024-03-27 | 7.24 | 7.34 | 6.97 | 6.98 | -3.99% | 18,989 | 13,571,124 |
| 2024-03-26 | 7.28 | 7.38 | 7.15 | 7.27 | -0.55% | 17,027 | 12,363,809 |
| 2024-03-25 | 7.64 | 7.64 | 7.3 | 7.31 | -4.32% | 23,781 | 17,777,214 |
| 2024-03-22 | 7.63 | 7.66 | 7.45 | 7.64 | -0.39% | 24,091 | 18,190,307 |
| 2024-03-21 | 7.64 | 7.79 | 7.61 | 7.67 | +0.26% | 21,593 | 16,600,362 |
| 2024-03-20 | 7.61 | 7.67 | 7.57 | 7.65 | +0.53% | 18,190 | 13,860,802 |
| 2024-03-19 | 7.65 | 7.74 | 7.58 | 7.61 | -0.91% | 28,567 | 21,877,183 |
| 2024-03-18 | 7.59 | 7.68 | 7.56 | 7.68 | +1.05% | 32,074 | 24,500,543 |
| 2024-03-15 | 7.52 | 7.64 | 7.43 | 7.6 | +0.8% | 23,242 | 17,494,138 |
| 2024-03-14 | 7.51 | 7.68 | 7.49 | 7.54 | +0.4% | 28,722 | 21,770,146 |
| 2024-03-13 | 7.64 | 7.64 | 7.48 | 7.51 | -0.79% | 35,034 | 26,435,029 |
| 2024-03-12 | 7.8 | 7.83 | 7.48 | 7.57 | -2.95% | 53,292 | 40,451,941 |
| 2024-03-11 | 7.72 | 8.03 | 7.66 | 7.8 | +1.3% | 71,870 | 56,027,677 |
| 2024-03-08 | 7.35 | 7.85 | 7.24 | 7.7 | +4.05% | 76,894 | 58,438,496 |
| 2024-03-07 | 7.18 | 7.76 | 7.15 | 7.4 | +3.35% | 69,889 | 52,675,759 |
| 2024-03-06 | 7.12 | 7.25 | 7.04 | 7.16 | +0.56% | 16,467 | 11,772,232 |
| 2024-03-05 | 7.28 | 7.35 | 7.05 | 7.12 | -2.6% | 22,130 | 15,868,616 |
| 2024-03-04 | 7.32 | 7.36 | 7.11 | 7.31 | -0.14% | 20,740 | 15,025,300 |
| 2024-03-01 | 7.14 | 7.39 | 7.14 | 7.32 | +2.38% | 35,776 | 26,069,666 |
| 2024-02-29 | 6.81 | 7.17 | 6.8 | 7.15 | +4.08% | 34,673 | 24,373,593 |
| 2024-02-28 | 7.48 | 7.61 | 6.85 | 6.87 | -7.91% | 55,382 | 39,967,927 |
| 2024-02-27 | 7.21 | 7.46 | 7.18 | 7.46 | +2.61% | 27,696 | 20,411,049 |
| 2024-02-26 | 7.29 | 7.47 | 7.16 | 7.27 | +1.68% | 35,586 | 26,049,733 |
| 2024-02-23 | 7 | 7.2 | 6.94 | 7.15 | +2.14% | 33,214 | 23,482,171 |
| 2024-02-22 | 6.91 | 7.02 | 6.83 | 7 | +1.89% | 24,877 | 17,253,936 |
| 2024-02-21 | 6.72 | 7.05 | 6.61 | 6.87 | +1.78% | 34,515 | 23,885,865 |
| 2024-02-20 | 6.68 | 6.77 | 6.56 | 6.75 | +1.05% | 21,482 | 14,389,842 |
| 2024-02-19 | 6.56 | 6.84 | 6.55 | 6.68 | +2.61% | 33,291 | 22,243,362 |
| 2024-02-08 | 6 | 6.6 | 6 | 6.51 | +8.68% | 44,271 | 27,904,328 |
| 2024-02-07 | 6.18 | 6.33 | 5.86 | 5.99 | -3.07% | 51,934 | 31,665,376 |
| 2024-02-06 | 5.92 | 6.32 | 5.4 | 6.18 | +3% | 49,695 | 29,283,138 |
| 2024-02-05 | 6.86 | 6.86 | 5.96 | 6 | -12.92% | 55,153 | 34,320,534 |
| 2024-02-02 | 7.31 | 7.41 | 6.61 | 6.89 | -6% | 47,510 | 33,168,816 |
| 2024-02-01 | 7.53 | 7.53 | 7.04 | 7.33 | -2.66% | 43,731 | 31,570,897 |
| 2024-01-31 | 7.9 | 7.9 | 7.47 | 7.53 | -4.68% | 41,445 | 31,622,718 |
| 2024-01-30 | 8.13 | 8.2 | 7.87 | 7.9 | -4.13% | 33,051 | 26,578,105 |
| 2024-01-29 | 8.37 | 8.63 | 8.22 | 8.24 | -1.2% | 54,404 | 45,813,082 |
| 2024-01-26 | 8.52 | 8.68 | 8.25 | 8.34 | -0.83% | 44,939 | 38,066,714 |
| 2024-01-25 | 7.8 | 8.45 | 7.75 | 8.41 | +6.73% | 53,403 | 43,763,226 |
| 2024-01-24 | 7.57 | 7.9 | 7.43 | 7.88 | +4.79% | 33,193 | 25,399,201 |
| 2024-01-23 | 7.61 | 7.63 | 7.37 | 7.52 | -1.31% | 27,524 | 20,598,022 |
| 2024-01-22 | 8.13 | 8.14 | 7.57 | 7.62 | -6.39% | 26,899 | 21,197,636 |
| 2024-01-19 | 8.27 | 8.27 | 8.12 | 8.14 | -0.85% | 17,251 | 14,086,146 |
| 2024-01-18 | 8.4 | 8.44 | 8.01 | 8.21 | -2.49% | 27,454 | 22,480,297 |
| 2024-01-17 | 8.7 | 8.7 | 8.4 | 8.42 | -2.32% | 16,769 | 14,386,990 |
| 2024-01-16 | 8.8 | 8.8 | 8.49 | 8.62 | -0.58% | 17,942 | 15,438,012 |
| 2024-01-15 | 8.72 | 8.75 | 8.61 | 8.67 | -0.57% | 14,035 | 12,185,020 |
| 2024-01-12 | 8.76 | 8.87 | 8.69 | 8.72 | -0.34% | 14,061 | 12,348,998 |
| 2024-01-11 | 8.7 | 8.81 | 8.61 | 8.75 | +1.04% | 15,528 | 13,525,706 |
| 2024-01-10 | 8.77 | 8.83 | 8.6 | 8.66 | -1.14% | 17,486 | 15,200,306 |
| 2024-01-09 | 8.7 | 8.92 | 8.68 | 8.76 | +1.27% | 20,555 | 18,063,094 |
| 2024-01-08 | 8.83 | 8.89 | 8.63 | 8.65 | -2.48% | 14,816 | 12,954,002 |
| 2024-01-05 | 9 | 9.07 | 8.82 | 8.87 | -1.22% | 14,714 | 13,140,825 |
| 2024-01-04 | 9 | 9.01 | 8.91 | 8.98 | -0.22% | 15,120 | 13,543,914 |
| 2024-01-03 | 8.99 | 9.06 | 8.9 | 9 | +0.22% | 19,107 | 17,173,232 |
| 2024-01-02 | 8.9 | 9.04 | 8.9 | 8.98 | +1.13% | 21,318 | 19,150,720 |
| 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：