股票概览
6.86
-10.56%
-0.81
7.25
开盘价
7.31
最高价
6.83
最低价
166,259
成交量
数据更新至: 2024-05-21
技术指标
7.45
MA5 (5日均线)
7.17
MA10 (10日均线)
6.83
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 7.25 | 7.31 | 6.83 | 6.86 | -10.56% | 166,259 | 117,614,647 |
| 2024-05-20 | 7.62 | 7.84 | 7.41 | 7.67 | -0.13% | 103,930 | 79,240,677 |
| 2024-05-17 | 7.48 | 7.75 | 7.36 | 7.68 | +2.4% | 97,474 | 73,979,520 |
| 2024-05-16 | 7.54 | 7.75 | 7.27 | 7.5 | -0.66% | 104,839 | 78,614,327 |
| 2024-05-15 | 7.23 | 7.91 | 7.22 | 7.55 | +3.28% | 119,537 | 90,895,563 |
| 2024-05-14 | 6.7 | 7.5 | 6.68 | 7.31 | +9.43% | 128,285 | 91,232,206 |
| 2024-05-13 | 6.74 | 6.84 | 6.61 | 6.68 | -2.77% | 45,974 | 30,853,465 |
| 2024-05-10 | 6.75 | 6.99 | 6.75 | 6.87 | +1.93% | 63,324 | 43,574,147 |
| 2024-05-09 | 6.8 | 6.95 | 6.73 | 6.74 | -1.17% | 54,607 | 37,178,326 |
| 2024-05-08 | 6.98 | 7.07 | 6.78 | 6.82 | -2.29% | 68,521 | 47,262,159 |
| 2024-05-07 | 6.79 | 7.08 | 6.69 | 6.98 | +2.95% | 82,822 | 57,610,328 |
| 2024-05-06 | 6.64 | 6.93 | 6.46 | 6.78 | -2.45% | 94,784 | 63,596,225 |
| 2024-04-30 | 7 | 7.11 | 6.79 | 6.95 | +5.3% | 115,806 | 80,938,919 |
| 2024-04-29 | 6.7 | 6.78 | 6.38 | 6.6 | +6.97% | 117,943 | 77,664,010 |
| 2024-04-26 | 5.71 | 6.25 | 5.71 | 6.17 | +5.29% | 114,912 | 70,580,568 |
| 2024-04-25 | 6.17 | 6.17 | 5.77 | 5.86 | -7.57% | 135,816 | 80,446,827 |
| 2024-04-24 | 6.5 | 6.62 | 6.28 | 6.34 | -3.5% | 94,176 | 60,552,197 |
| 2024-04-23 | 6.29 | 6.57 | 6.29 | 6.57 | +4.45% | 79,264 | 50,978,118 |
| 2024-04-22 | 6.08 | 6.64 | 6.06 | 6.29 | -1.1% | 68,670 | 43,845,163 |
| 2024-04-19 | 6.28 | 6.7 | 6.19 | 6.36 | +1.44% | 106,319 | 68,782,950 |
| 2024-04-18 | 5.87 | 6.85 | 5.53 | 6.27 | +5.56% | 148,149 | 91,854,597 |
| 2024-04-17 | 5.83 | 6.14 | 5.59 | 5.94 | +4.03% | 73,041 | 43,297,286 |
| 2024-04-16 | 5.65 | 5.95 | 5.59 | 5.71 | +1.06% | 92,744 | 53,336,377 |
| 2024-04-15 | 6.35 | 6.44 | 5.5 | 5.65 | -13.48% | 124,514 | 73,451,148 |
| 2024-04-12 | 6.85 | 6.98 | 6.5 | 6.53 | -5.36% | 91,375 | 60,840,046 |
| 2024-04-11 | 6.41 | 7.2 | 6.4 | 6.9 | +4.39% | 116,565 | 80,705,086 |
| 2024-04-10 | 7.1 | 7.2 | 6.55 | 6.61 | -8.95% | 137,980 | 93,460,825 |
| 2024-04-09 | 7.48 | 7.5 | 7.06 | 7.26 | -3.2% | 117,871 | 84,865,507 |
| 2024-04-08 | 7.7 | 7.8 | 7.4 | 7.5 | -4.46% | 126,162 | 95,549,903 |
| 2024-04-03 | 7.38 | 8.42 | 7.01 | 7.85 | +5.51% | 234,094 | 180,312,869 |
| 2024-04-02 | 7.05 | 7.96 | 6.78 | 7.44 | +10.71% | 262,700 | 191,341,992 |
| 2024-04-01 | 6.6 | 7.06 | 6.52 | 6.72 | +1.82% | 226,707 | 153,278,742 |
| 2024-03-29 | 5.51 | 6.6 | 5.48 | 6.6 | +20% | 188,633 | 116,763,320 |
| 2024-03-28 | 5.26 | 5.5 | 5.23 | 5.5 | +5.16% | 58,987 | 31,805,399 |
| 2024-03-27 | 5.66 | 5.69 | 5.23 | 5.23 | -8.25% | 80,656 | 43,605,738 |
| 2024-03-26 | 5.73 | 5.87 | 5.67 | 5.7 | -1.04% | 49,070 | 28,227,104 |
| 2024-03-25 | 5.72 | 5.92 | 5.7 | 5.76 | -0.69% | 60,239 | 35,024,310 |
| 2024-03-22 | 6 | 6.04 | 5.75 | 5.8 | -3.81% | 80,739 | 47,216,704 |
| 2024-03-21 | 6.14 | 6.15 | 6.02 | 6.03 | -1.63% | 52,303 | 31,767,200 |
| 2024-03-20 | 6.02 | 6.15 | 5.99 | 6.13 | +2.68% | 73,183 | 44,463,722 |
| 2024-03-19 | 6.06 | 6.12 | 5.97 | 5.97 | -1.81% | 67,364 | 40,718,846 |
| 2024-03-18 | 6.13 | 6.14 | 6 | 6.08 | -0.49% | 54,097 | 32,699,832 |
| 2024-03-15 | 5.99 | 6.12 | 5.95 | 6.11 | +1.16% | 46,168 | 27,904,874 |
| 2024-03-14 | 6.03 | 6.12 | 5.95 | 6.04 | -0.49% | 61,958 | 37,316,771 |
| 2024-03-13 | 6.18 | 6.25 | 6.04 | 6.07 | -2.57% | 80,859 | 49,603,041 |
| 2024-03-12 | 6.24 | 6.36 | 6.14 | 6.23 | -0.64% | 70,000 | 43,464,531 |
| 2024-03-11 | 6.29 | 6.3 | 6.11 | 6.27 | -0.63% | 80,531 | 49,981,609 |
| 2024-03-08 | 6.08 | 6.6 | 6.08 | 6.31 | +3.95% | 119,656 | 75,440,405 |
| 2024-03-07 | 5.8 | 6.08 | 5.78 | 6.07 | +5.38% | 99,441 | 59,260,221 |
| 2024-03-06 | 5.67 | 5.82 | 5.58 | 5.76 | +1.05% | 68,379 | 38,996,826 |
| 2024-03-05 | 5.65 | 5.78 | 5.58 | 5.7 | +0.88% | 86,081 | 49,104,793 |
| 2024-03-04 | 5.89 | 5.95 | 5.36 | 5.65 | -5.36% | 154,325 | 86,950,947 |
| 2024-03-01 | 6.02 | 6.1 | 5.92 | 5.97 | -1.49% | 109,522 | 65,763,178 |
| 2024-02-29 | 5.91 | 6.13 | 5.82 | 6.06 | +3.06% | 107,410 | 64,447,068 |
| 2024-02-28 | 6.15 | 6.54 | 5.8 | 5.88 | -4.39% | 172,514 | 107,409,533 |
| 2024-02-27 | 6.02 | 6.23 | 5.96 | 6.15 | +0.99% | 113,179 | 69,364,739 |
| 2024-02-26 | 6.06 | 6.25 | 5.99 | 6.09 | +0.5% | 124,158 | 75,871,273 |
| 2024-02-23 | 5.85 | 6.06 | 5.74 | 6.06 | +5.39% | 129,843 | 76,821,036 |
| 2024-02-22 | 5.42 | 5.77 | 5.42 | 5.75 | +4.74% | 113,082 | 63,427,851 |
| 2024-02-21 | 5.26 | 5.79 | 5.25 | 5.49 | +3.39% | 157,431 | 87,596,245 |
| 2024-02-20 | 5.02 | 5.35 | 4.96 | 5.31 | +4.73% | 112,620 | 58,337,829 |
| 2024-02-19 | 4.88 | 5.13 | 4.82 | 5.07 | +5.85% | 120,712 | 60,190,905 |
| 2024-02-08 | 4.39 | 4.84 | 4.28 | 4.79 | +7.88% | 127,770 | 58,454,657 |
| 2024-02-07 | 4.46 | 4.88 | 4.39 | 4.44 | -2.2% | 161,261 | 73,516,567 |
| 2024-02-06 | 4.25 | 4.76 | 4.01 | 4.54 | +1.11% | 140,655 | 61,285,526 |
| 2024-02-05 | 5.5 | 5.5 | 4.49 | 4.49 | -19.96% | 185,775 | 89,208,685 |
| 2024-02-02 | 5.61 | 5.82 | 5.43 | 5.61 | 0% | 134,336 | 75,546,618 |
| 2024-02-01 | 5.45 | 5.79 | 5.4 | 5.61 | +3.13% | 169,856 | 95,800,871 |
| 2024-01-31 | 5.93 | 6.06 | 5.41 | 5.44 | -11.83% | 243,740 | 140,615,210 |
| 2024-01-30 | 6.06 | 7.11 | 6.04 | 6.17 | -18.28% | 426,818 | 263,380,913 |
| 2024-01-29 | 7.55 | 7.55 | 7.55 | 7.55 | -20.02% | 31,306 | 23,636,030 |
| 2024-01-25 | 9.3 | 9.46 | 9.19 | 9.44 | +1.61% | 62,549 | 58,681,147 |
| 2024-01-24 | 9.25 | 9.38 | 8.9 | 9.29 | +0.54% | 46,763 | 42,908,326 |
| 2024-01-23 | 9.2 | 9.27 | 9 | 9.24 | +0.22% | 32,392 | 29,682,680 |
| 2024-01-22 | 9.68 | 9.83 | 9.05 | 9.22 | -5.53% | 34,637 | 32,706,613 |
| 2024-01-19 | 9.98 | 9.99 | 9.68 | 9.76 | -2.4% | 38,009 | 37,266,317 |
| 2024-01-18 | 10.16 | 10.19 | 9.69 | 10 | -1.77% | 57,345 | 56,770,333 |
| 2024-01-17 | 10.35 | 10.45 | 10.13 | 10.18 | -2.12% | 22,629 | 23,297,098 |
| 2024-01-16 | 10.47 | 10.5 | 10.18 | 10.4 | -0.67% | 27,313 | 28,156,414 |
| 2024-01-15 | 10.51 | 10.57 | 10.35 | 10.47 | -0.48% | 26,425 | 27,663,217 |
| 2024-01-12 | 10.79 | 10.79 | 10.5 | 10.52 | -1.87% | 24,299 | 25,724,043 |
| 2024-01-11 | 10.51 | 10.83 | 10.4 | 10.72 | +2.1% | 34,357 | 36,805,714 |
| 2024-01-10 | 10.55 | 10.7 | 10.34 | 10.5 | -0.85% | 31,246 | 32,783,849 |
| 2024-01-09 | 10.51 | 10.83 | 10.51 | 10.59 | +0.67% | 37,565 | 40,045,447 |
| 2024-01-08 | 10.64 | 10.8 | 10.48 | 10.52 | -1.41% | 29,705 | 31,394,183 |
| 2024-01-05 | 10.87 | 10.91 | 10.63 | 10.67 | -1.84% | 31,833 | 34,172,567 |
| 2024-01-04 | 10.84 | 11.08 | 10.7 | 10.87 | -0.09% | 39,844 | 43,511,696 |
| 2024-01-03 | 11.04 | 11.15 | 10.68 | 10.88 | -2.86% | 78,999 | 86,097,082 |
| 2024-01-02 | 10.89 | 11.52 | 10.72 | 11.2 | +3.13% | 108,160 | 121,236,927 |
| 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：