股票概览
7.14
-1.92%
-0.14
7.4
开盘价
7.5
最高价
7.1
最低价
30,488
成交量
数据更新至: 2024-05-20
技术指标
7.08
MA5 (5日均线)
7.15
MA10 (10日均线)
6.71
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 | 7.4 | 7.5 | 7.1 | 7.14 | -1.92% | 30,488 | 22,125,987 |
| 2024-05-17 | 7.29 | 7.42 | 7.15 | 7.28 | +0.69% | 24,684 | 17,983,711 |
| 2024-05-16 | 6.96 | 7.44 | 6.96 | 7.23 | +4.18% | 26,610 | 19,362,215 |
| 2024-05-15 | 6.84 | 7.11 | 6.74 | 6.94 | +1.61% | 28,710 | 20,038,327 |
| 2024-05-14 | 6.93 | 7.15 | 6.8 | 6.83 | -2.71% | 28,765 | 19,869,399 |
| 2024-05-13 | 7.13 | 7.24 | 6.92 | 7.02 | -1.54% | 29,351 | 20,793,316 |
| 2024-05-10 | 7.41 | 7.49 | 7.1 | 7.13 | -3.39% | 28,837 | 20,824,343 |
| 2024-05-09 | 7.33 | 7.47 | 7.33 | 7.38 | +0.82% | 19,838 | 14,677,188 |
| 2024-05-08 | 7.25 | 7.43 | 7.18 | 7.32 | +0.97% | 30,744 | 22,556,271 |
| 2024-05-07 | 7.26 | 7.37 | 7.21 | 7.25 | -0.14% | 26,930 | 19,579,038 |
| 2024-05-06 | 6.99 | 7.47 | 6.99 | 7.26 | +4.76% | 50,011 | 36,420,159 |
| 2024-04-30 | 6.76 | 7.03 | 6.7 | 6.93 | +2.51% | 47,535 | 32,644,313 |
| 2024-04-29 | 6.35 | 6.79 | 6.2 | 6.76 | +9.56% | 45,036 | 29,673,583 |
| 2024-04-26 | 6.23 | 6.24 | 6.02 | 6.17 | +0.82% | 24,080 | 14,791,945 |
| 2024-04-25 | 6.13 | 6.22 | 6 | 6.12 | +0.49% | 19,841 | 12,159,501 |
| 2024-04-24 | 6.05 | 6.2 | 5.9 | 6.09 | +2.7% | 27,434 | 16,657,522 |
| 2024-04-23 | 5.69 | 6 | 5.69 | 5.93 | +4.22% | 28,624 | 16,842,231 |
| 2024-04-22 | 5.76 | 5.85 | 5.52 | 5.69 | -2.4% | 21,993 | 12,508,538 |
| 2024-04-19 | 5.94 | 5.94 | 5.67 | 5.83 | -2.35% | 31,057 | 17,941,510 |
| 2024-04-18 | 5.99 | 6.15 | 5.72 | 5.97 | -0.33% | 34,084 | 20,294,241 |
| 2024-04-17 | 5.28 | 6.07 | 5.28 | 5.99 | +14.97% | 57,840 | 33,601,140 |
| 2024-04-16 | 5.87 | 5.87 | 5.17 | 5.21 | -12.29% | 55,438 | 29,666,376 |
| 2024-04-15 | 6.6 | 6.85 | 5.78 | 5.94 | -10.68% | 62,280 | 38,309,059 |
| 2024-04-12 | 6.81 | 6.92 | 6.62 | 6.65 | -2.35% | 27,009 | 18,275,760 |
| 2024-04-11 | 6.9 | 6.98 | 6.66 | 6.81 | -0.29% | 26,768 | 18,321,988 |
| 2024-04-10 | 7.11 | 7.15 | 6.72 | 6.83 | -4.48% | 29,488 | 20,381,491 |
| 2024-04-09 | 6.86 | 7.24 | 6.86 | 7.15 | +3.92% | 26,474 | 18,740,148 |
| 2024-04-08 | 7.4 | 7.4 | 6.85 | 6.88 | -7.03% | 38,385 | 27,137,846 |
| 2024-04-03 | 7.69 | 7.69 | 7.21 | 7.4 | -2.76% | 28,624 | 21,140,431 |
| 2024-04-02 | 7.68 | 7.69 | 7.46 | 7.61 | -0.13% | 21,962 | 16,635,594 |
| 2024-04-01 | 7.44 | 7.64 | 7.4 | 7.62 | +2.97% | 23,019 | 17,391,671 |
| 2024-03-29 | 7.26 | 7.43 | 7.18 | 7.4 | +1.93% | 24,015 | 17,547,364 |
| 2024-03-28 | 6.99 | 7.36 | 6.97 | 7.26 | +4.61% | 24,962 | 17,924,201 |
| 2024-03-27 | 7.41 | 7.46 | 6.9 | 6.94 | -6.22% | 29,657 | 21,166,786 |
| 2024-03-26 | 7.46 | 7.65 | 7.21 | 7.4 | 0% | 28,139 | 20,795,938 |
| 2024-03-25 | 7.71 | 7.82 | 7.38 | 7.4 | -5.13% | 42,519 | 32,335,130 |
| 2024-03-22 | 8.16 | 8.25 | 7.78 | 7.8 | -4.65% | 39,499 | 31,298,300 |
| 2024-03-21 | 8.33 | 8.39 | 7.93 | 8.18 | -0.85% | 35,887 | 29,277,658 |
| 2024-03-20 | 8.11 | 8.35 | 8.06 | 8.25 | +2.1% | 31,826 | 26,121,107 |
| 2024-03-19 | 8.15 | 8.22 | 8.06 | 8.08 | +0.12% | 33,624 | 27,352,162 |
| 2024-03-18 | 7.82 | 8.16 | 7.7 | 8.07 | +5.08% | 47,588 | 38,009,129 |
| 2024-03-15 | 7.4 | 7.7 | 7.32 | 7.68 | +3.36% | 34,107 | 25,727,646 |
| 2024-03-14 | 7.58 | 7.6 | 7.23 | 7.43 | -0.54% | 35,166 | 26,196,450 |
| 2024-03-13 | 7.45 | 7.65 | 7.37 | 7.47 | -1.32% | 31,916 | 23,858,843 |
| 2024-03-12 | 7.35 | 7.57 | 7.24 | 7.57 | +3.7% | 38,344 | 28,427,437 |
| 2024-03-11 | 7.07 | 7.38 | 7.03 | 7.3 | +3.25% | 38,861 | 28,172,364 |
| 2024-03-08 | 7.12 | 7.28 | 6.94 | 7.07 | +0.28% | 26,162 | 18,483,287 |
| 2024-03-07 | 7.22 | 7.34 | 7.01 | 7.05 | -1.4% | 30,435 | 21,831,091 |
| 2024-03-06 | 6.85 | 7.32 | 6.85 | 7.15 | +3.03% | 47,778 | 33,830,120 |
| 2024-03-05 | 7.47 | 7.49 | 6.83 | 6.94 | -7.1% | 75,745 | 53,753,737 |
| 2024-03-04 | 7.63 | 7.79 | 7.3 | 7.47 | -2.23% | 33,800 | 25,399,403 |
| 2024-03-01 | 7.55 | 7.83 | 7.45 | 7.64 | +1.46% | 37,601 | 28,631,059 |
| 2024-02-29 | 7.12 | 7.62 | 7.1 | 7.53 | +5.31% | 51,846 | 38,396,432 |
| 2024-02-28 | 8.44 | 8.67 | 7.11 | 7.15 | -14.78% | 80,949 | 63,540,803 |
| 2024-02-27 | 8.03 | 8.39 | 7.97 | 8.39 | +5.14% | 28,606 | 23,473,556 |
| 2024-02-26 | 7.89 | 8.35 | 7.72 | 7.98 | +3.1% | 44,543 | 35,650,941 |
| 2024-02-23 | 7.43 | 7.82 | 7.3 | 7.74 | +5.88% | 41,373 | 31,261,734 |
| 2024-02-22 | 7.22 | 7.46 | 7.17 | 7.31 | +2.09% | 39,995 | 29,216,790 |
| 2024-02-21 | 6.75 | 7.5 | 6.66 | 7.16 | +4.83% | 60,937 | 43,809,899 |
| 2024-02-20 | 6.66 | 6.95 | 6.45 | 6.83 | +2.71% | 55,489 | 37,497,714 |
| 2024-02-19 | 6.16 | 6.97 | 6.13 | 6.65 | +6.23% | 93,203 | 60,754,349 |
| 2024-02-08 | 5.42 | 6.29 | 5.06 | 6.26 | +16.14% | 100,085 | 56,301,325 |
| 2024-02-07 | 6.06 | 6.06 | 5.15 | 5.39 | -10.91% | 93,606 | 51,190,593 |
| 2024-02-06 | 5.87 | 6.3 | 5.03 | 6.05 | -0.82% | 90,492 | 49,725,652 |
| 2024-02-05 | 7.53 | 7.62 | 6.1 | 6.1 | -20.05% | 92,037 | 58,619,989 |
| 2024-02-02 | 8.19 | 8.49 | 7.25 | 7.63 | -7.18% | 55,059 | 42,711,850 |
| 2024-02-01 | 8.33 | 8.4 | 7.89 | 8.22 | -1.32% | 35,358 | 28,917,593 |
| 2024-01-31 | 9 | 9.15 | 8.3 | 8.33 | -8.16% | 41,903 | 36,119,424 |
| 2024-01-30 | 9.44 | 9.58 | 9.06 | 9.07 | -4.32% | 20,408 | 19,012,833 |
| 2024-01-29 | 9.98 | 10.15 | 9.48 | 9.48 | -4.15% | 26,135 | 25,487,782 |
| 2024-01-26 | 10.49 | 10.49 | 9.86 | 9.89 | -1% | 19,708 | 19,777,602 |
| 2024-01-25 | 9.36 | 10.03 | 9.26 | 9.99 | +6.73% | 26,203 | 25,427,854 |
| 2024-01-24 | 9.37 | 9.66 | 8.96 | 9.36 | -0.32% | 25,126 | 23,125,648 |
| 2024-01-23 | 9.47 | 9.7 | 9.24 | 9.39 | -2.9% | 36,983 | 34,805,040 |
| 2024-01-22 | 10.5 | 10.57 | 9.59 | 9.67 | -7.9% | 23,836 | 23,880,523 |
| 2024-01-19 | 10.75 | 10.98 | 10.48 | 10.5 | -1.69% | 19,071 | 20,321,673 |
| 2024-01-18 | 10.91 | 11.09 | 10.38 | 10.68 | -2.47% | 33,603 | 35,740,825 |
| 2024-01-17 | 11.4 | 11.42 | 10.93 | 10.95 | -3.44% | 13,413 | 14,901,817 |
| 2024-01-16 | 11.42 | 11.64 | 11.18 | 11.34 | -0.35% | 21,404 | 24,265,291 |
| 2024-01-15 | 11.64 | 11.64 | 11.33 | 11.38 | -2.23% | 19,869 | 22,743,093 |
| 2024-01-12 | 11.78 | 11.99 | 11.62 | 11.64 | -0.85% | 13,358 | 15,726,416 |
| 2024-01-11 | 11.63 | 11.79 | 11.46 | 11.74 | +2% | 13,821 | 16,076,715 |
| 2024-01-10 | 11.69 | 11.88 | 11.36 | 11.51 | -0.78% | 19,981 | 23,154,588 |
| 2024-01-09 | 11.56 | 11.93 | 11.5 | 11.6 | +0.61% | 18,062 | 21,052,788 |
| 2024-01-08 | 11.87 | 11.99 | 11.49 | 11.53 | -2.7% | 20,644 | 24,158,249 |
| 2024-01-05 | 12.09 | 12.35 | 11.79 | 11.85 | -2.55% | 23,047 | 27,699,659 |
| 2024-01-04 | 12.28 | 12.37 | 12.08 | 12.16 | -0.98% | 10,907 | 13,266,633 |
| 2024-01-03 | 12.3 | 12.41 | 12.12 | 12.28 | -0.32% | 18,911 | 23,172,726 |
| 2024-01-02 | 12.45 | 12.52 | 12.25 | 12.32 | -1.04% | 22,712 | 28,043,104 |
| 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：