股票概览
6.95
+4.67%
+0.31
6.61
开盘价
7.18
最高价
6.57
最低价
159,067
成交量
数据更新至: 2024-05-20
技术指标
6.66
MA5 (5日均线)
6.79
MA10 (10日均线)
6.49
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 | 6.61 | 7.18 | 6.57 | 6.95 | +4.67% | 159,067 | 108,973,179 |
| 2024-05-17 | 6.54 | 6.78 | 6.5 | 6.64 | +1.37% | 74,827 | 49,565,195 |
| 2024-05-16 | 6.5 | 6.62 | 6.5 | 6.55 | +0.31% | 51,861 | 34,029,782 |
| 2024-05-15 | 6.57 | 6.64 | 6.45 | 6.53 | -1.21% | 53,009 | 34,578,804 |
| 2024-05-14 | 6.57 | 6.75 | 6.54 | 6.61 | +0.46% | 75,001 | 49,856,642 |
| 2024-05-13 | 6.73 | 6.97 | 6.58 | 6.58 | -2.81% | 114,296 | 77,417,366 |
| 2024-05-10 | 7.07 | 7.07 | 6.72 | 6.77 | -4.38% | 146,051 | 99,968,526 |
| 2024-05-09 | 7.2 | 7.25 | 7.02 | 7.08 | -4.58% | 219,944 | 156,709,498 |
| 2024-05-08 | 6.92 | 7.88 | 6.92 | 7.42 | +8.96% | 303,309 | 222,251,453 |
| 2024-05-07 | 6.82 | 6.93 | 6.72 | 6.81 | -1.16% | 96,327 | 65,453,013 |
| 2024-05-06 | 6.74 | 7.16 | 6.62 | 6.89 | +3.14% | 139,930 | 95,946,016 |
| 2024-04-30 | 6.5 | 6.74 | 6.49 | 6.68 | +3.09% | 117,219 | 77,778,662 |
| 2024-04-29 | 6.38 | 6.66 | 6.31 | 6.48 | +2.86% | 96,468 | 62,555,425 |
| 2024-04-26 | 6.24 | 6.43 | 6.13 | 6.3 | -2.17% | 133,445 | 83,977,494 |
| 2024-04-25 | 6.39 | 7.1 | 6.28 | 6.44 | +8.6% | 204,934 | 136,060,393 |
| 2024-04-24 | 5.89 | 5.96 | 5.83 | 5.93 | +0.68% | 37,451 | 22,141,416 |
| 2024-04-23 | 5.7 | 5.96 | 5.7 | 5.89 | +2.43% | 59,027 | 34,417,555 |
| 2024-04-22 | 5.62 | 5.85 | 5.51 | 5.75 | +1.77% | 47,716 | 27,270,892 |
| 2024-04-19 | 5.85 | 5.9 | 5.63 | 5.65 | -3.09% | 51,056 | 29,241,366 |
| 2024-04-18 | 5.96 | 5.97 | 5.8 | 5.83 | -1.85% | 47,893 | 28,144,286 |
| 2024-04-17 | 5.51 | 5.94 | 5.51 | 5.94 | +8.99% | 71,767 | 41,720,406 |
| 2024-04-16 | 5.92 | 5.95 | 5.44 | 5.45 | -8.86% | 88,274 | 49,127,076 |
| 2024-04-15 | 6.28 | 6.36 | 5.89 | 5.98 | -5.97% | 71,674 | 43,604,556 |
| 2024-04-12 | 6.5 | 6.59 | 6.34 | 6.36 | -2.3% | 43,814 | 28,162,958 |
| 2024-04-11 | 6.56 | 6.63 | 6.45 | 6.51 | -0.46% | 37,388 | 24,447,238 |
| 2024-04-10 | 6.75 | 6.75 | 6.48 | 6.54 | -3.4% | 52,933 | 34,851,129 |
| 2024-04-09 | 6.52 | 6.8 | 6.46 | 6.77 | +4.96% | 63,026 | 41,928,535 |
| 2024-04-08 | 6.81 | 6.81 | 6.44 | 6.45 | -5.29% | 69,776 | 45,718,089 |
| 2024-04-03 | 6.89 | 6.97 | 6.73 | 6.81 | -1.87% | 41,685 | 28,456,742 |
| 2024-04-02 | 7 | 7.02 | 6.84 | 6.94 | -1.28% | 44,013 | 30,502,311 |
| 2024-04-01 | 6.79 | 7.05 | 6.79 | 7.03 | +3.99% | 62,775 | 43,348,359 |
| 2024-03-29 | 6.74 | 6.84 | 6.65 | 6.76 | 0% | 43,635 | 29,368,734 |
| 2024-03-28 | 6.67 | 6.85 | 6.5 | 6.76 | +1.35% | 73,482 | 49,257,755 |
| 2024-03-27 | 6.8 | 6.95 | 6.66 | 6.67 | -2.2% | 79,646 | 54,251,251 |
| 2024-03-26 | 7.05 | 7.05 | 6.71 | 6.82 | -3.94% | 107,781 | 73,777,560 |
| 2024-03-25 | 7.33 | 7.45 | 7.07 | 7.1 | -3.53% | 81,649 | 59,089,393 |
| 2024-03-22 | 7.65 | 7.67 | 7.33 | 7.36 | -4.54% | 91,279 | 67,915,445 |
| 2024-03-21 | 7.73 | 7.81 | 7.57 | 7.71 | -0.39% | 87,974 | 67,709,728 |
| 2024-03-20 | 7.6 | 7.89 | 7.54 | 7.74 | +1.18% | 109,012 | 84,031,577 |
| 2024-03-19 | 7.6 | 7.8 | 7.56 | 7.65 | -0.78% | 109,084 | 83,801,182 |
| 2024-03-18 | 7.39 | 7.74 | 7.27 | 7.71 | +4.47% | 152,538 | 115,391,650 |
| 2024-03-15 | 7.4 | 7.6 | 7.26 | 7.38 | -0.14% | 109,936 | 81,399,379 |
| 2024-03-14 | 7.7 | 7.88 | 7.29 | 7.39 | 0% | 139,643 | 105,463,415 |
| 2024-03-13 | 7.4 | 7.44 | 7.22 | 7.39 | -0.81% | 82,568 | 60,465,587 |
| 2024-03-12 | 7.15 | 7.68 | 7.15 | 7.45 | +4.63% | 127,918 | 95,682,133 |
| 2024-03-11 | 6.86 | 7.13 | 6.83 | 7.12 | +3.79% | 70,350 | 49,377,778 |
| 2024-03-08 | 6.81 | 7.03 | 6.78 | 6.86 | +0.29% | 55,245 | 38,073,148 |
| 2024-03-07 | 7.08 | 7.1 | 6.8 | 6.84 | -3.12% | 63,540 | 44,019,245 |
| 2024-03-06 | 6.96 | 7.1 | 6.89 | 7.06 | +0.28% | 52,431 | 36,733,909 |
| 2024-03-05 | 7.28 | 7.28 | 6.99 | 7.04 | -3.43% | 73,822 | 52,288,553 |
| 2024-03-04 | 7.24 | 7.43 | 7.12 | 7.29 | +1.11% | 84,705 | 61,438,974 |
| 2024-03-01 | 7.16 | 7.28 | 7.1 | 7.21 | +0.14% | 60,003 | 43,085,292 |
| 2024-02-29 | 6.82 | 7.2 | 6.82 | 7.2 | +4.65% | 109,375 | 77,127,175 |
| 2024-02-28 | 7.66 | 7.85 | 6.82 | 6.88 | -8.75% | 153,839 | 114,220,923 |
| 2024-02-27 | 7.34 | 7.54 | 7.24 | 7.54 | +2.45% | 82,680 | 61,332,815 |
| 2024-02-26 | 7.21 | 7.52 | 7.14 | 7.36 | +2.36% | 114,049 | 83,630,677 |
| 2024-02-23 | 6.96 | 7.2 | 6.92 | 7.19 | +2.86% | 103,978 | 73,448,267 |
| 2024-02-22 | 6.75 | 7.29 | 6.7 | 6.99 | +3.56% | 130,022 | 90,485,450 |
| 2024-02-21 | 6.6 | 6.92 | 6.52 | 6.75 | +1.35% | 96,501 | 65,333,771 |
| 2024-02-20 | 6.46 | 6.73 | 6.3 | 6.66 | +3.1% | 98,735 | 65,352,915 |
| 2024-02-19 | 6.22 | 6.82 | 6.22 | 6.46 | +5.04% | 153,945 | 100,175,934 |
| 2024-02-08 | 5.75 | 6.25 | 5.49 | 6.15 | +8.85% | 175,239 | 102,388,867 |
| 2024-02-07 | 6.31 | 6.49 | 5.47 | 5.65 | -10.32% | 208,141 | 122,001,571 |
| 2024-02-06 | 5.84 | 6.52 | 5.63 | 6.3 | +2.44% | 130,248 | 78,542,663 |
| 2024-02-05 | 6.98 | 7.07 | 5.89 | 6.15 | -11.76% | 125,074 | 78,158,150 |
| 2024-02-02 | 7.4 | 7.58 | 6.6 | 6.97 | -4.91% | 82,850 | 58,729,021 |
| 2024-02-01 | 7.5 | 7.57 | 7.24 | 7.33 | -2.01% | 65,136 | 48,160,299 |
| 2024-01-31 | 8.03 | 8.05 | 7.45 | 7.48 | -6.15% | 60,872 | 46,819,600 |
| 2024-01-30 | 8.27 | 8.3 | 7.97 | 7.97 | -5.12% | 54,784 | 44,442,859 |
| 2024-01-29 | 8.78 | 8.8 | 8.37 | 8.4 | -3.78% | 45,717 | 38,939,121 |
| 2024-01-26 | 8.8 | 8.91 | 8.67 | 8.73 | -0.91% | 51,408 | 45,237,823 |
| 2024-01-25 | 8.59 | 8.82 | 8.35 | 8.81 | +4.76% | 53,690 | 46,419,679 |
| 2024-01-24 | 8.33 | 8.51 | 8.05 | 8.41 | +0.36% | 48,276 | 40,071,114 |
| 2024-01-23 | 8.41 | 8.42 | 8.2 | 8.38 | -0.36% | 48,205 | 40,092,882 |
| 2024-01-22 | 9 | 9.03 | 8.3 | 8.41 | -6.87% | 62,352 | 53,905,747 |
| 2024-01-19 | 9.1 | 9.18 | 9 | 9.03 | -0.77% | 28,650 | 26,027,313 |
| 2024-01-18 | 9.26 | 9.26 | 8.85 | 9.1 | -1.73% | 54,845 | 49,518,667 |
| 2024-01-17 | 9.6 | 9.6 | 9.25 | 9.26 | -3.24% | 39,956 | 37,567,488 |
| 2024-01-16 | 9.68 | 9.69 | 9.39 | 9.57 | -1.14% | 41,112 | 39,103,096 |
| 2024-01-15 | 9.65 | 9.76 | 9.57 | 9.68 | +0.41% | 29,698 | 28,722,898 |
| 2024-01-12 | 9.78 | 9.8 | 9.64 | 9.64 | -1.43% | 28,430 | 27,622,487 |
| 2024-01-11 | 9.67 | 9.82 | 9.65 | 9.78 | +1.24% | 28,108 | 27,369,525 |
| 2024-01-10 | 9.75 | 9.8 | 9.58 | 9.66 | -0.72% | 33,939 | 32,917,908 |
| 2024-01-09 | 9.74 | 9.9 | 9.68 | 9.73 | +0.31% | 33,621 | 32,834,331 |
| 2024-01-08 | 9.9 | 9.9 | 9.7 | 9.7 | -2.02% | 38,704 | 37,839,553 |
| 2024-01-05 | 10.13 | 10.2 | 9.86 | 9.9 | -2.46% | 63,726 | 63,669,765 |
| 2024-01-04 | 10.19 | 10.25 | 10.1 | 10.15 | 0% | 49,005 | 49,883,599 |
| 2024-01-03 | 10.04 | 10.38 | 10.02 | 10.15 | +0.4% | 67,105 | 68,501,209 |
| 2024-01-02 | 10.15 | 10.2 | 9.93 | 10.11 | -0.49% | 60,017 | 60,494,850 |
| 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：