股票概览
7.05
-2.08%
-0.15
7.11
开盘价
7.18
最高价
6.92
最低价
572,434
成交量
数据更新至: 2024-05-20
技术指标
6.93
MA5 (5日均线)
6.73
MA10 (10日均线)
6.41
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 | 7.11 | 7.18 | 6.92 | 7.05 | -2.08% | 572,434 | 401,856,087 |
| 2024-05-17 | 6.65 | 7.25 | 6.61 | 7.2 | +6.67% | 824,746 | 579,796,439 |
| 2024-05-16 | 6.71 | 6.99 | 6.59 | 6.75 | +0.75% | 542,325 | 366,905,401 |
| 2024-05-15 | 6.9 | 7.02 | 6.65 | 6.7 | -3.74% | 537,222 | 364,879,648 |
| 2024-05-14 | 7 | 7.16 | 6.85 | 6.96 | -3.2% | 735,649 | 511,618,450 |
| 2024-05-13 | 6.63 | 7.46 | 6.62 | 7.19 | +7.63% | 1,037,360 | 729,790,244 |
| 2024-05-10 | 6.28 | 6.98 | 6.21 | 6.68 | +6.03% | 727,779 | 481,028,906 |
| 2024-05-09 | 6.22 | 6.36 | 6.2 | 6.3 | +1.12% | 203,767 | 128,470,742 |
| 2024-05-08 | 6.22 | 6.33 | 6.19 | 6.23 | -0.16% | 145,533 | 91,097,608 |
| 2024-05-07 | 6.3 | 6.32 | 6.22 | 6.24 | -1.11% | 154,618 | 96,706,754 |
| 2024-05-06 | 6.38 | 6.4 | 6.3 | 6.31 | +0.64% | 159,121 | 100,690,771 |
| 2024-04-30 | 6.29 | 6.31 | 6.2 | 6.27 | -0.63% | 167,550 | 104,891,607 |
| 2024-04-29 | 6.2 | 6.35 | 6.15 | 6.31 | +1.12% | 271,025 | 170,612,591 |
| 2024-04-26 | 6.1 | 6.28 | 6.08 | 6.24 | +0.97% | 276,256 | 170,597,933 |
| 2024-04-25 | 6.03 | 6.21 | 5.99 | 6.18 | +1.48% | 307,247 | 187,734,813 |
| 2024-04-24 | 6.16 | 6.24 | 5.87 | 6.09 | +1.67% | 263,222 | 158,903,657 |
| 2024-04-23 | 6.35 | 6.6 | 5.91 | 5.99 | -0.5% | 407,760 | 252,700,179 |
| 2024-04-22 | 5.7 | 6.02 | 5.53 | 6.02 | +4.88% | 210,071 | 122,910,172 |
| 2024-04-19 | 5.8 | 5.84 | 5.67 | 5.74 | -0.69% | 114,144 | 65,381,397 |
| 2024-04-18 | 5.69 | 5.84 | 5.61 | 5.78 | +1.4% | 150,873 | 87,011,249 |
| 2024-04-17 | 5.39 | 5.7 | 5.39 | 5.7 | +7.34% | 200,751 | 112,426,282 |
| 2024-04-16 | 5.66 | 5.7 | 5.16 | 5.31 | -8.13% | 242,272 | 129,846,254 |
| 2024-04-15 | 5.97 | 6.01 | 5.62 | 5.78 | -2.03% | 214,799 | 123,674,674 |
| 2024-04-12 | 6.05 | 6.09 | 5.86 | 5.9 | -2.48% | 127,366 | 76,004,643 |
| 2024-04-11 | 5.96 | 6.13 | 5.83 | 6.05 | +1.85% | 135,413 | 81,689,261 |
| 2024-04-10 | 6.13 | 6.13 | 5.86 | 5.94 | -2.78% | 126,996 | 75,611,980 |
| 2024-04-09 | 6.02 | 6.15 | 6 | 6.11 | +1.5% | 95,609 | 58,149,638 |
| 2024-04-08 | 6.16 | 6.16 | 6.02 | 6.02 | -2.59% | 109,352 | 66,380,141 |
| 2024-04-03 | 6.36 | 6.36 | 6.16 | 6.18 | -2.83% | 141,100 | 87,693,941 |
| 2024-04-02 | 6.38 | 6.4 | 6.23 | 6.36 | +0.47% | 172,209 | 109,037,287 |
| 2024-04-01 | 6.29 | 6.37 | 6.25 | 6.33 | +0.96% | 175,370 | 110,785,947 |
| 2024-03-29 | 6.15 | 6.44 | 6.15 | 6.27 | +3.64% | 237,652 | 149,368,576 |
| 2024-03-28 | 5.92 | 6.14 | 5.91 | 6.05 | +2.37% | 132,970 | 80,291,676 |
| 2024-03-27 | 6.18 | 6.23 | 5.9 | 5.91 | -5.14% | 148,688 | 89,881,995 |
| 2024-03-26 | 6.12 | 6.27 | 6.09 | 6.23 | +1.8% | 162,145 | 100,383,621 |
| 2024-03-25 | 6.3 | 6.37 | 6.12 | 6.12 | -3.47% | 145,989 | 91,195,012 |
| 2024-03-22 | 6.39 | 6.4 | 6.24 | 6.34 | -1.25% | 185,546 | 117,182,470 |
| 2024-03-21 | 6.48 | 6.5 | 6.34 | 6.42 | -0.93% | 186,565 | 119,768,419 |
| 2024-03-20 | 6.41 | 6.51 | 6.4 | 6.48 | +0.62% | 163,357 | 105,471,209 |
| 2024-03-19 | 6.41 | 6.56 | 6.4 | 6.44 | -0.62% | 214,393 | 138,878,778 |
| 2024-03-18 | 6.44 | 6.54 | 6.36 | 6.48 | +1.89% | 247,339 | 159,300,463 |
| 2024-03-15 | 6.3 | 6.37 | 6.24 | 6.36 | +0.16% | 153,356 | 96,805,688 |
| 2024-03-14 | 6.39 | 6.5 | 6.24 | 6.35 | -1.4% | 206,014 | 131,046,287 |
| 2024-03-13 | 6.47 | 6.52 | 6.37 | 6.44 | -1.98% | 286,501 | 184,430,716 |
| 2024-03-12 | 6.34 | 6.76 | 6.26 | 6.57 | +3.14% | 439,683 | 284,016,456 |
| 2024-03-11 | 6.25 | 6.39 | 6.24 | 6.37 | +2.74% | 273,758 | 173,345,862 |
| 2024-03-08 | 6.16 | 6.27 | 6.11 | 6.2 | +0.49% | 179,245 | 110,885,329 |
| 2024-03-07 | 6.5 | 6.5 | 6.15 | 6.17 | -3.59% | 374,974 | 235,318,942 |
| 2024-03-06 | 6 | 6.5 | 5.97 | 6.4 | +5.96% | 467,996 | 294,151,042 |
| 2024-03-05 | 6.24 | 6.24 | 6.01 | 6.04 | -4.13% | 308,227 | 187,296,675 |
| 2024-03-04 | 6.2 | 6.4 | 6.1 | 6.3 | +1.94% | 459,198 | 287,680,460 |
| 2024-03-01 | 5.91 | 6.53 | 5.86 | 6.18 | +7.48% | 547,660 | 336,040,398 |
| 2024-02-29 | 5.46 | 5.75 | 5.4 | 5.75 | +5.31% | 204,928 | 115,418,946 |
| 2024-02-28 | 5.97 | 6.07 | 5.44 | 5.46 | -8.08% | 328,431 | 191,158,803 |
| 2024-02-27 | 5.77 | 5.94 | 5.69 | 5.94 | +2.59% | 227,351 | 133,354,369 |
| 2024-02-26 | 5.8 | 5.9 | 5.72 | 5.79 | +0.52% | 234,896 | 136,139,699 |
| 2024-02-23 | 5.6 | 5.77 | 5.54 | 5.76 | +3.23% | 244,999 | 138,367,137 |
| 2024-02-22 | 5.47 | 5.65 | 5.44 | 5.58 | +1.82% | 197,079 | 109,323,296 |
| 2024-02-21 | 5.38 | 5.66 | 5.38 | 5.48 | +0.55% | 177,031 | 98,301,952 |
| 2024-02-20 | 5.38 | 5.49 | 5.33 | 5.45 | 0% | 118,899 | 64,620,070 |
| 2024-02-19 | 5.44 | 5.55 | 5.35 | 5.45 | +2.25% | 181,267 | 98,772,656 |
| 2024-02-08 | 4.98 | 5.42 | 4.98 | 5.33 | +8.78% | 215,450 | 112,069,579 |
| 2024-02-07 | 4.87 | 5.15 | 4.82 | 4.9 | -0.81% | 167,388 | 83,211,721 |
| 2024-02-06 | 4.56 | 5.04 | 4.44 | 4.94 | +6.24% | 163,695 | 77,499,454 |
| 2024-02-05 | 4.98 | 4.98 | 4.51 | 4.65 | -7.55% | 194,781 | 91,256,088 |
| 2024-02-02 | 5.35 | 5.44 | 4.82 | 5.03 | -6.51% | 196,513 | 100,569,172 |
| 2024-02-01 | 5.26 | 5.53 | 5.26 | 5.38 | +2.48% | 169,741 | 91,643,420 |
| 2024-01-31 | 5.41 | 5.54 | 5.25 | 5.25 | -6.58% | 153,224 | 82,491,701 |
| 2024-01-30 | 5.73 | 5.89 | 5.59 | 5.62 | -3.1% | 108,151 | 61,737,769 |
| 2024-01-29 | 6.09 | 6.11 | 5.78 | 5.8 | -4.76% | 123,819 | 72,858,782 |
| 2024-01-26 | 6.09 | 6.21 | 6.03 | 6.09 | -0.81% | 117,458 | 71,897,855 |
| 2024-01-25 | 5.97 | 6.14 | 5.86 | 6.14 | +2.85% | 158,302 | 95,591,457 |
| 2024-01-24 | 5.95 | 6.04 | 5.76 | 5.97 | +0.67% | 126,193 | 74,623,800 |
| 2024-01-23 | 5.94 | 6.01 | 5.74 | 5.93 | +0.68% | 120,624 | 71,141,332 |
| 2024-01-22 | 6.25 | 6.28 | 5.82 | 5.89 | -7.1% | 175,380 | 106,231,677 |
| 2024-01-19 | 6.6 | 6.6 | 6.34 | 6.34 | -3.06% | 126,392 | 80,921,157 |
| 2024-01-18 | 6.57 | 6.58 | 6.32 | 6.54 | 0% | 151,353 | 97,688,258 |
| 2024-01-17 | 6.81 | 6.81 | 6.54 | 6.54 | -3.68% | 135,628 | 89,954,006 |
| 2024-01-16 | 6.89 | 6.89 | 6.63 | 6.79 | -1.45% | 191,888 | 129,374,261 |
| 2024-01-15 | 6.96 | 7.02 | 6.82 | 6.89 | +0.29% | 223,518 | 154,820,344 |
| 2024-01-12 | 6.84 | 6.96 | 6.78 | 6.87 | +0.73% | 190,040 | 131,006,422 |
| 2024-01-11 | 6.73 | 6.84 | 6.66 | 6.82 | +2.1% | 144,822 | 97,924,231 |
| 2024-01-10 | 6.89 | 6.89 | 6.62 | 6.68 | -2.2% | 148,726 | 99,941,499 |
| 2024-01-09 | 6.93 | 6.97 | 6.78 | 6.83 | -0.58% | 219,993 | 151,316,131 |
| 2024-01-08 | 6.72 | 6.94 | 6.56 | 6.87 | +1.63% | 324,993 | 221,287,579 |
| 2024-01-05 | 6.82 | 6.92 | 6.64 | 6.76 | -0.73% | 192,568 | 130,498,617 |
| 2024-01-04 | 6.76 | 6.83 | 6.74 | 6.81 | +0.15% | 104,697 | 71,197,195 |
| 2024-01-03 | 6.75 | 6.82 | 6.73 | 6.8 | -0.29% | 138,731 | 93,897,364 |
| 2024-01-02 | 6.76 | 6.87 | 6.72 | 6.82 | +1.19% | 202,430 | 138,001,446 |
| 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：