股票概览
6.93
-1.28%
-0.09
6.96
开盘价
7.09
最高价
6.9
最低价
28,754
成交量
数据更新至: 2024-05-20
技术指标
7.13
MA5 (5日均线)
7.25
MA10 (10日均线)
7.18
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 | 6.96 | 7.09 | 6.9 | 6.93 | -1.28% | 28,754 | 20,027,013 |
| 2024-05-17 | 7.28 | 7.28 | 6.91 | 7.02 | -3.97% | 44,605 | 31,465,148 |
| 2024-05-16 | 7.12 | 7.65 | 7.03 | 7.31 | +2.67% | 71,784 | 52,558,018 |
| 2024-05-15 | 7.3 | 7.31 | 7.08 | 7.12 | -2.2% | 20,859 | 14,915,712 |
| 2024-05-14 | 7.34 | 7.45 | 7.21 | 7.28 | +0.28% | 24,096 | 17,541,917 |
| 2024-05-13 | 7.4 | 7.4 | 7.2 | 7.26 | -2.55% | 23,609 | 17,112,853 |
| 2024-05-10 | 7.54 | 7.58 | 7.22 | 7.45 | -1.19% | 51,440 | 37,958,948 |
| 2024-05-09 | 7.27 | 7.68 | 7.15 | 7.54 | +4.14% | 61,142 | 45,845,368 |
| 2024-05-08 | 7.34 | 7.46 | 7.22 | 7.24 | -0.96% | 32,084 | 23,535,358 |
| 2024-05-07 | 7.17 | 7.35 | 7.13 | 7.31 | +2.24% | 30,713 | 22,237,527 |
| 2024-05-06 | 7.27 | 7.38 | 7.02 | 7.15 | -1.65% | 34,911 | 24,844,474 |
| 2024-04-30 | 7.4 | 7.4 | 7.25 | 7.27 | -0.82% | 17,780 | 12,960,930 |
| 2024-04-29 | 7.3 | 7.45 | 7.2 | 7.33 | +0.41% | 27,479 | 20,117,899 |
| 2024-04-26 | 7.01 | 7.3 | 6.89 | 7.3 | +4.43% | 55,267 | 39,540,706 |
| 2024-04-25 | 7.02 | 7.1 | 6.95 | 6.99 | -0.29% | 19,349 | 13,604,929 |
| 2024-04-24 | 6.83 | 7.11 | 6.78 | 7.01 | +2.94% | 24,655 | 17,232,529 |
| 2024-04-23 | 6.98 | 6.98 | 6.66 | 6.81 | -2.01% | 32,663 | 22,057,830 |
| 2024-04-22 | 7.33 | 7.34 | 6.9 | 6.95 | -5.18% | 40,778 | 28,816,197 |
| 2024-04-19 | 6.89 | 7.49 | 6.7 | 7.33 | +5.47% | 69,980 | 49,665,579 |
| 2024-04-18 | 7.17 | 7.18 | 6.8 | 6.95 | -0.71% | 36,775 | 25,352,463 |
| 2024-04-17 | 6.75 | 7 | 6.75 | 7 | +3.7% | 33,213 | 22,856,426 |
| 2024-04-16 | 7.12 | 7.12 | 6.59 | 6.75 | -5.73% | 53,878 | 36,178,104 |
| 2024-04-15 | 7.33 | 7.37 | 7.03 | 7.16 | -2.59% | 33,061 | 23,670,347 |
| 2024-04-12 | 7.35 | 7.49 | 7.29 | 7.35 | +0.41% | 24,751 | 18,230,199 |
| 2024-04-11 | 7.4 | 7.53 | 7.24 | 7.32 | +0.69% | 20,096 | 14,840,584 |
| 2024-04-10 | 7.57 | 7.57 | 7.15 | 7.27 | -2.55% | 33,866 | 24,657,961 |
| 2024-04-09 | 7.48 | 7.64 | 7.42 | 7.46 | -0.13% | 25,149 | 18,834,203 |
| 2024-04-08 | 7.65 | 7.68 | 7.46 | 7.47 | -2.73% | 20,579 | 15,539,700 |
| 2024-04-03 | 7.88 | 7.95 | 7.62 | 7.68 | -1.54% | 23,424 | 18,066,349 |
| 2024-04-02 | 8.09 | 8.1 | 7.72 | 7.8 | -3.11% | 27,885 | 21,952,963 |
| 2024-04-01 | 7.8 | 8.06 | 7.79 | 8.05 | +3.6% | 26,667 | 21,249,591 |
| 2024-03-29 | 7.72 | 7.85 | 7.67 | 7.77 | +0.65% | 14,037 | 10,871,533 |
| 2024-03-28 | 7.54 | 7.85 | 7.54 | 7.72 | +1.58% | 23,979 | 18,571,870 |
| 2024-03-27 | 7.93 | 7.93 | 7.57 | 7.6 | -4.16% | 32,971 | 25,553,367 |
| 2024-03-26 | 7.99 | 8.1 | 7.8 | 7.93 | -0.63% | 34,016 | 27,007,688 |
| 2024-03-25 | 8.13 | 8.28 | 7.98 | 7.98 | -2.21% | 32,223 | 26,199,169 |
| 2024-03-22 | 8.39 | 8.45 | 8.1 | 8.16 | -2.63% | 41,908 | 34,414,171 |
| 2024-03-21 | 8.46 | 8.51 | 8.35 | 8.38 | +0.12% | 22,884 | 19,221,821 |
| 2024-03-20 | 8.47 | 8.62 | 8.28 | 8.37 | -1.3% | 43,137 | 36,109,567 |
| 2024-03-19 | 8.44 | 8.64 | 8.41 | 8.48 | -0.12% | 55,386 | 47,128,841 |
| 2024-03-18 | 8.25 | 8.58 | 8.17 | 8.49 | +3.54% | 90,156 | 75,839,645 |
| 2024-03-15 | 7.71 | 8.2 | 7.61 | 8.2 | +6.63% | 90,630 | 72,659,886 |
| 2024-03-14 | 7.75 | 7.93 | 7.61 | 7.69 | -0.77% | 46,250 | 35,762,359 |
| 2024-03-13 | 7.73 | 7.79 | 7.62 | 7.75 | 0% | 25,501 | 19,682,079 |
| 2024-03-12 | 7.6 | 7.76 | 7.52 | 7.75 | +1.97% | 41,706 | 31,870,751 |
| 2024-03-11 | 7.7 | 7.75 | 7.5 | 7.6 | -0.65% | 39,493 | 29,879,048 |
| 2024-03-08 | 7.52 | 7.75 | 7.46 | 7.65 | +1.32% | 40,942 | 31,164,695 |
| 2024-03-07 | 7.5 | 7.84 | 7.5 | 7.55 | +0.13% | 59,207 | 45,464,356 |
| 2024-03-06 | 7.49 | 7.68 | 7.38 | 7.54 | -0.92% | 67,285 | 50,577,790 |
| 2024-03-05 | 7.76 | 7.82 | 7.5 | 7.61 | -2.44% | 101,802 | 77,846,819 |
| 2024-03-04 | 6.93 | 8 | 6.93 | 7.8 | +12.55% | 193,419 | 148,360,865 |
| 2024-03-01 | 6.93 | 7.08 | 6.81 | 6.93 | 0% | 35,925 | 24,885,091 |
| 2024-02-29 | 6.7 | 6.93 | 6.64 | 6.93 | +3.43% | 36,835 | 25,162,700 |
| 2024-02-28 | 7.07 | 7.26 | 6.61 | 6.7 | -5.37% | 59,589 | 41,915,109 |
| 2024-02-27 | 7.01 | 7.09 | 6.95 | 7.08 | +0.28% | 31,230 | 21,913,550 |
| 2024-02-26 | 7 | 7.19 | 6.91 | 7.06 | +2.02% | 40,954 | 28,753,300 |
| 2024-02-23 | 6.86 | 7.01 | 6.79 | 6.92 | +1.02% | 35,007 | 24,162,387 |
| 2024-02-22 | 6.88 | 7.02 | 6.77 | 6.85 | -0.87% | 37,661 | 25,809,198 |
| 2024-02-21 | 6.58 | 7.18 | 6.58 | 6.91 | +2.67% | 56,983 | 39,844,495 |
| 2024-02-20 | 6.63 | 6.78 | 6.55 | 6.73 | +0.45% | 27,921 | 18,645,574 |
| 2024-02-19 | 6.52 | 6.78 | 6.52 | 6.7 | +3.24% | 40,853 | 27,202,605 |
| 2024-02-08 | 6.29 | 6.66 | 6.25 | 6.49 | +3.18% | 47,131 | 30,277,575 |
| 2024-02-07 | 6.59 | 6.62 | 6.23 | 6.29 | -5.7% | 43,872 | 28,024,514 |
| 2024-02-06 | 5.89 | 6.67 | 5.73 | 6.67 | +7.23% | 51,177 | 31,389,508 |
| 2024-02-05 | 6.5 | 6.6 | 5.83 | 6.22 | -5.47% | 58,736 | 36,418,821 |
| 2024-02-02 | 6.67 | 6.85 | 6.3 | 6.58 | -2.08% | 70,727 | 46,632,052 |
| 2024-02-01 | 6.33 | 6.88 | 6.1 | 6.72 | +6.16% | 99,583 | 65,901,024 |
| 2024-01-31 | 6.04 | 6.77 | 6.04 | 6.33 | +2.1% | 120,848 | 77,961,106 |
| 2024-01-30 | 6.59 | 6.63 | 6.2 | 6.2 | -6.34% | 46,343 | 29,511,546 |
| 2024-01-29 | 6.88 | 6.98 | 6.6 | 6.62 | -4.2% | 39,354 | 26,351,296 |
| 2024-01-26 | 6.89 | 7.11 | 6.84 | 6.91 | 0% | 46,503 | 32,674,872 |
| 2024-01-25 | 6.83 | 7.01 | 6.59 | 6.91 | -0.29% | 59,992 | 40,877,589 |
| 2024-01-24 | 7.1 | 7.12 | 6.68 | 6.93 | -5.71% | 116,447 | 80,530,846 |
| 2024-01-23 | 6.59 | 7.35 | 6.34 | 7.35 | +13.25% | 50,641 | 33,167,480 |
| 2024-01-22 | 7.05 | 7.3 | 6.31 | 6.49 | -8.07% | 74,008 | 49,121,906 |
| 2024-01-19 | 7.37 | 7.44 | 7.06 | 7.06 | -2.75% | 32,187 | 23,235,346 |
| 2024-01-18 | 7.27 | 7.4 | 7.06 | 7.26 | -0.41% | 48,560 | 34,999,833 |
| 2024-01-17 | 7.48 | 7.52 | 7.28 | 7.29 | -3.19% | 23,780 | 17,610,891 |
| 2024-01-16 | 7.61 | 7.7 | 7.34 | 7.53 | -0.13% | 39,961 | 29,986,007 |
| 2024-01-15 | 7.6 | 7.6 | 7.4 | 7.54 | +0.27% | 21,565 | 16,243,306 |
| 2024-01-12 | 7.48 | 7.78 | 7.44 | 7.52 | +0.13% | 41,435 | 31,531,046 |
| 2024-01-11 | 7.41 | 7.51 | 7.25 | 7.51 | +2.6% | 40,735 | 30,039,149 |
| 2024-01-10 | 7.32 | 7.39 | 7.13 | 7.32 | 0% | 28,146 | 20,493,411 |
| 2024-01-09 | 7.28 | 7.51 | 7.23 | 7.32 | +0.69% | 37,466 | 27,639,483 |
| 2024-01-08 | 7.22 | 7.4 | 7.19 | 7.27 | 0% | 32,282 | 23,530,979 |
| 2024-01-05 | 7.48 | 7.49 | 7.19 | 7.27 | -2.28% | 34,728 | 25,261,193 |
| 2024-01-04 | 7.68 | 7.73 | 7.38 | 7.44 | -3.5% | 46,241 | 34,625,502 |
| 2024-01-03 | 7.83 | 7.89 | 7.67 | 7.71 | -1.53% | 38,232 | 29,766,827 |
| 2024-01-02 | 7.8 | 7.86 | 7.67 | 7.83 | +1.69% | 29,697 | 23,088,058 |
| 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：