股票概览
6.93
+0.73%
+0.05
6.78
开盘价
7.15
最高价
6.71
最低价
802,922
成交量
数据更新至: 2024-05-20
技术指标
6.73
MA5 (5日均线)
7.11
MA10 (10日均线)
6.24
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 | 6.78 | 7.15 | 6.71 | 6.93 | +0.73% | 802,922 | 556,966,565 |
| 2024-05-17 | 6.54 | 6.95 | 6.51 | 6.88 | +5.85% | 871,225 | 591,496,099 |
| 2024-05-16 | 6.69 | 7 | 6.5 | 6.5 | -2.69% | 722,044 | 485,261,321 |
| 2024-05-15 | 6.6 | 6.79 | 6.41 | 6.68 | +0.6% | 627,796 | 417,858,032 |
| 2024-05-14 | 6.85 | 6.93 | 6.45 | 6.64 | -3.21% | 782,551 | 522,532,610 |
| 2024-05-13 | 7.33 | 7.5 | 6.78 | 6.86 | -9.02% | 1,048,959 | 739,818,341 |
| 2024-05-10 | 7.57 | 7.93 | 7.41 | 7.54 | -4.44% | 1,056,258 | 807,395,514 |
| 2024-05-09 | 7.29 | 8.25 | 7.13 | 7.89 | +1.41% | 1,497,550 | 1,136,006,989 |
| 2024-05-08 | 7.37 | 8.5 | 7.24 | 7.78 | +5.56% | 1,799,595 | 1,402,457,082 |
| 2024-05-07 | 7.2 | 7.55 | 7.09 | 7.37 | -1.73% | 1,376,988 | 1,006,729,614 |
| 2024-05-06 | 6.99 | 7.99 | 6.86 | 7.5 | +4.46% | 1,920,787 | 1,424,620,182 |
| 2024-04-30 | 7.18 | 7.18 | 6.73 | 7.18 | +20.07% | 1,736,570 | 1,230,117,758 |
| 2024-04-29 | 4.94 | 5.98 | 4.92 | 5.98 | +20.08% | 510,062 | 284,349,044 |
| 2024-04-26 | 4.77 | 5.01 | 4.77 | 4.98 | +2.89% | 162,842 | 80,453,037 |
| 2024-04-25 | 4.89 | 4.92 | 4.8 | 4.84 | -0.41% | 160,354 | 77,749,363 |
| 2024-04-24 | 4.69 | 4.95 | 4.67 | 4.86 | +1.89% | 237,130 | 114,683,299 |
| 2024-04-23 | 4.51 | 4.88 | 4.46 | 4.77 | +4.61% | 265,849 | 125,408,430 |
| 2024-04-22 | 4.4 | 4.68 | 4.28 | 4.56 | +2.47% | 213,522 | 97,159,513 |
| 2024-04-19 | 4.51 | 4.59 | 4.4 | 4.45 | -2.41% | 176,081 | 78,895,637 |
| 2024-04-18 | 4.58 | 4.72 | 4.38 | 4.56 | +0.44% | 213,203 | 96,434,134 |
| 2024-04-17 | 4.27 | 4.54 | 4.27 | 4.54 | +9.13% | 148,743 | 65,934,122 |
| 2024-04-16 | 4.53 | 4.53 | 4.16 | 4.16 | -9.57% | 203,974 | 86,853,542 |
| 2024-04-15 | 4.87 | 4.88 | 4.48 | 4.6 | -5.15% | 163,669 | 75,716,013 |
| 2024-04-12 | 4.93 | 5 | 4.84 | 4.85 | -1.82% | 90,321 | 44,209,442 |
| 2024-04-11 | 4.93 | 5.04 | 4.9 | 4.94 | -0.6% | 107,072 | 53,389,174 |
| 2024-04-10 | 5.25 | 5.25 | 4.89 | 4.97 | -4.79% | 172,866 | 86,604,766 |
| 2024-04-09 | 5.22 | 5.38 | 5.17 | 5.22 | +0.97% | 134,776 | 70,473,450 |
| 2024-04-08 | 5.46 | 5.46 | 5.16 | 5.17 | -5.31% | 171,510 | 90,412,822 |
| 2024-04-03 | 5.6 | 5.62 | 5.35 | 5.46 | -3.36% | 219,972 | 119,995,610 |
| 2024-04-02 | 5.75 | 5.8 | 5.61 | 5.65 | -2.08% | 235,330 | 133,700,450 |
| 2024-04-01 | 5.74 | 5.82 | 5.61 | 5.77 | -0.35% | 343,042 | 195,927,147 |
| 2024-03-29 | 5.47 | 5.86 | 5.35 | 5.79 | +4.89% | 434,455 | 246,425,888 |
| 2024-03-28 | 5.2 | 5.56 | 5.15 | 5.52 | +6.56% | 279,245 | 151,187,368 |
| 2024-03-27 | 5.49 | 5.49 | 5.13 | 5.18 | -6.16% | 271,075 | 142,560,335 |
| 2024-03-26 | 5.38 | 5.83 | 5.31 | 5.52 | +2.22% | 373,118 | 207,059,700 |
| 2024-03-25 | 5.61 | 5.65 | 5.37 | 5.4 | -5.1% | 206,012 | 114,187,553 |
| 2024-03-22 | 5.71 | 5.91 | 5.5 | 5.69 | -1.56% | 338,458 | 191,586,185 |
| 2024-03-21 | 5.72 | 5.78 | 5.57 | 5.78 | +2.66% | 233,574 | 132,709,373 |
| 2024-03-20 | 5.53 | 5.79 | 5.53 | 5.63 | +1.44% | 156,614 | 87,790,747 |
| 2024-03-19 | 5.59 | 5.68 | 5.48 | 5.55 | +1.09% | 229,681 | 128,147,581 |
| 2024-03-18 | 5.32 | 5.51 | 5.32 | 5.49 | +4.17% | 172,887 | 93,464,654 |
| 2024-03-15 | 5.2 | 5.29 | 5.15 | 5.27 | +0.96% | 98,542 | 51,475,445 |
| 2024-03-14 | 5.29 | 5.31 | 5.1 | 5.22 | -1.51% | 129,165 | 67,346,674 |
| 2024-03-13 | 5.3 | 5.38 | 5.22 | 5.3 | 0% | 137,658 | 72,917,062 |
| 2024-03-12 | 5.15 | 5.31 | 5.12 | 5.3 | +3.11% | 175,004 | 91,702,886 |
| 2024-03-11 | 5.11 | 5.14 | 5.01 | 5.14 | +1.18% | 124,285 | 63,050,932 |
| 2024-03-08 | 4.98 | 5.09 | 4.92 | 5.08 | +2.42% | 114,827 | 57,580,143 |
| 2024-03-07 | 5.1 | 5.16 | 4.95 | 4.96 | -2.17% | 141,489 | 71,526,444 |
| 2024-03-06 | 5 | 5.16 | 4.95 | 5.07 | +0.6% | 140,597 | 71,010,714 |
| 2024-03-05 | 5.1 | 5.16 | 5.01 | 5.04 | -2.14% | 145,642 | 73,952,986 |
| 2024-03-04 | 5.27 | 5.28 | 5.02 | 5.15 | -1.72% | 174,973 | 89,587,528 |
| 2024-03-01 | 5.05 | 5.27 | 5.05 | 5.24 | +3.56% | 208,239 | 107,726,898 |
| 2024-02-29 | 4.76 | 5.06 | 4.71 | 5.06 | +5.42% | 250,028 | 123,958,472 |
| 2024-02-28 | 5.39 | 5.48 | 4.79 | 4.8 | -11.44% | 392,592 | 202,250,217 |
| 2024-02-27 | 5.29 | 5.43 | 5.18 | 5.42 | +4.63% | 229,705 | 122,053,689 |
| 2024-02-26 | 5.04 | 5.29 | 5.01 | 5.18 | +2.78% | 211,406 | 108,848,310 |
| 2024-02-23 | 4.8 | 5.05 | 4.78 | 5.04 | +5.44% | 205,611 | 101,171,756 |
| 2024-02-22 | 4.53 | 4.8 | 4.52 | 4.78 | +5.05% | 185,804 | 87,490,841 |
| 2024-02-21 | 4.42 | 4.73 | 4.35 | 4.55 | +2.25% | 205,848 | 94,472,234 |
| 2024-02-20 | 4.35 | 4.48 | 4.26 | 4.45 | +1.83% | 196,012 | 85,715,516 |
| 2024-02-19 | 4.16 | 4.38 | 4.12 | 4.37 | +7.11% | 278,560 | 118,515,268 |
| 2024-02-08 | 3.74 | 4.08 | 3.68 | 4.08 | +10.27% | 265,666 | 103,013,850 |
| 2024-02-07 | 3.9 | 3.95 | 3.59 | 3.7 | -3.9% | 316,724 | 119,553,579 |
| 2024-02-06 | 3.75 | 4.03 | 3.4 | 3.85 | +0.79% | 339,308 | 124,662,974 |
| 2024-02-05 | 4.51 | 4.57 | 3.72 | 3.82 | -17.49% | 374,697 | 149,661,669 |
| 2024-02-02 | 4.96 | 5.08 | 4.36 | 4.63 | -6.46% | 259,933 | 121,812,119 |
| 2024-02-01 | 4.97 | 5.1 | 4.85 | 4.95 | -0.2% | 165,772 | 82,433,869 |
| 2024-01-31 | 5.4 | 5.42 | 4.96 | 4.96 | -12.21% | 318,117 | 164,526,350 |
| 2024-01-30 | 5.81 | 5.9 | 5.65 | 5.65 | -3.58% | 83,514 | 48,127,588 |
| 2024-01-29 | 6.06 | 6.12 | 5.83 | 5.86 | -3.78% | 88,384 | 52,469,013 |
| 2024-01-26 | 6.14 | 6.18 | 6.07 | 6.09 | -0.65% | 81,088 | 49,562,452 |
| 2024-01-25 | 5.91 | 6.18 | 5.87 | 6.13 | +3.55% | 117,208 | 71,106,059 |
| 2024-01-24 | 5.84 | 5.94 | 5.65 | 5.92 | +2.07% | 105,603 | 61,368,878 |
| 2024-01-23 | 5.8 | 5.88 | 5.74 | 5.8 | -0.51% | 96,689 | 56,118,728 |
| 2024-01-22 | 6.2 | 6.27 | 5.78 | 5.83 | -6.57% | 125,746 | 75,692,930 |
| 2024-01-19 | 6.41 | 6.42 | 6.2 | 6.24 | -2.5% | 84,105 | 52,992,767 |
| 2024-01-18 | 6.4 | 6.49 | 6.23 | 6.4 | -0.62% | 120,982 | 76,625,779 |
| 2024-01-17 | 6.61 | 6.64 | 6.44 | 6.44 | -2.72% | 75,989 | 49,642,859 |
| 2024-01-16 | 6.65 | 6.79 | 6.47 | 6.62 | -0.15% | 152,476 | 100,525,456 |
| 2024-01-15 | 6.75 | 6.8 | 6.56 | 6.63 | -2.79% | 195,558 | 129,945,860 |
| 2024-01-12 | 6.99 | 7.04 | 6.74 | 6.82 | -3.26% | 256,628 | 176,403,449 |
| 2024-01-11 | 7.01 | 7.18 | 6.83 | 7.05 | +1.44% | 331,902 | 232,399,525 |
| 2024-01-10 | 6.87 | 7.11 | 6.72 | 6.95 | -0.86% | 273,236 | 189,621,474 |
| 2024-01-09 | 6.76 | 7.28 | 6.76 | 7.01 | +3.7% | 259,103 | 180,417,093 |
| 2024-01-08 | 6.81 | 6.88 | 6.74 | 6.76 | -0.88% | 87,498 | 59,544,089 |
| 2024-01-05 | 6.99 | 7.01 | 6.78 | 6.82 | -2.15% | 93,303 | 64,270,487 |
| 2024-01-04 | 7.03 | 7.03 | 6.93 | 6.97 | -0.85% | 74,497 | 52,012,523 |
| 2024-01-03 | 7.12 | 7.14 | 6.95 | 7.03 | -1.4% | 102,674 | 72,115,660 |
| 2024-01-02 | 7.22 | 7.24 | 7.12 | 7.13 | -0.83% | 85,282 | 61,235,411 |
| 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：