股票概览
6.04
-20%
-1.51
6.04
开盘价
6.04
最高价
6.04
最低价
16,945
成交量
数据更新至: 2024-05-21
技术指标
7.27
MA5 (5日均线)
7.74
MA10 (10日均线)
7.81
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 | 6.04 | 6.04 | 6.04 | 6.04 | -20% | 16,945 | 10,234,780 |
| 2024-05-17 | 7.3 | 7.55 | 7.28 | 7.55 | +2.86% | 74,631 | 55,591,811 |
| 2024-05-16 | 7.3 | 7.5 | 7.24 | 7.34 | -3.67% | 109,317 | 80,708,660 |
| 2024-05-15 | 7.75 | 7.86 | 7.61 | 7.62 | -2.31% | 58,253 | 44,945,889 |
| 2024-05-14 | 7.85 | 7.93 | 7.73 | 7.8 | -0.64% | 61,026 | 47,752,930 |
| 2024-05-13 | 8.1 | 8.1 | 7.66 | 7.85 | -4.96% | 93,290 | 73,388,028 |
| 2024-05-10 | 8.5 | 8.58 | 8.23 | 8.26 | -3.39% | 100,212 | 83,712,718 |
| 2024-05-09 | 8.08 | 8.55 | 8.08 | 8.55 | +5.82% | 122,901 | 102,812,356 |
| 2024-05-08 | 8.27 | 8.31 | 8.07 | 8.08 | -2.65% | 74,858 | 60,992,524 |
| 2024-05-07 | 8.2 | 8.45 | 8.15 | 8.3 | +0.85% | 103,226 | 85,859,192 |
| 2024-05-06 | 8.32 | 8.32 | 8.12 | 8.23 | -2.02% | 124,561 | 102,072,044 |
| 2024-04-30 | 8.1 | 8.65 | 7.99 | 8.4 | +3.83% | 157,751 | 131,929,422 |
| 2024-04-29 | 8.04 | 8.13 | 7.9 | 8.09 | +2.66% | 63,524 | 51,058,912 |
| 2024-04-26 | 7.68 | 7.91 | 7.59 | 7.88 | +2.74% | 62,250 | 48,539,884 |
| 2024-04-25 | 7.75 | 7.79 | 7.63 | 7.67 | -1.54% | 51,520 | 39,619,405 |
| 2024-04-24 | 7.53 | 7.84 | 7.53 | 7.79 | +1.56% | 65,428 | 50,832,922 |
| 2024-04-23 | 7.75 | 7.81 | 7.51 | 7.67 | -2.91% | 92,710 | 71,251,955 |
| 2024-04-22 | 7.6 | 8.3 | 7.37 | 7.9 | +3.13% | 122,273 | 96,140,312 |
| 2024-04-19 | 7.36 | 7.81 | 7.22 | 7.66 | +2.96% | 101,036 | 76,804,279 |
| 2024-04-18 | 7.45 | 7.72 | 7.31 | 7.44 | +3.05% | 91,331 | 68,422,476 |
| 2024-04-17 | 6.6 | 7.24 | 6.6 | 7.22 | +11.08% | 69,628 | 48,888,269 |
| 2024-04-16 | 7.26 | 7.26 | 6.46 | 6.5 | -11.92% | 85,776 | 57,897,043 |
| 2024-04-15 | 7.83 | 7.86 | 7.17 | 7.38 | -5.87% | 88,285 | 65,587,386 |
| 2024-04-12 | 7.97 | 8.07 | 7.81 | 7.84 | -1.88% | 31,934 | 25,279,861 |
| 2024-04-11 | 7.91 | 8.14 | 7.86 | 7.99 | +0.13% | 36,404 | 29,283,894 |
| 2024-04-10 | 8.28 | 8.28 | 7.87 | 7.98 | -3.74% | 53,702 | 43,135,601 |
| 2024-04-09 | 8.25 | 8.37 | 8.12 | 8.29 | +0.36% | 38,238 | 31,539,451 |
| 2024-04-08 | 8.52 | 8.54 | 8.26 | 8.26 | -3.28% | 46,799 | 39,141,343 |
| 2024-04-03 | 8.78 | 8.84 | 8.44 | 8.54 | -2.62% | 52,971 | 45,331,679 |
| 2024-04-02 | 8.85 | 8.9 | 8.7 | 8.77 | -1.46% | 53,596 | 47,088,834 |
| 2024-04-01 | 8.82 | 8.93 | 8.67 | 8.9 | -0.34% | 84,434 | 74,404,347 |
| 2024-03-29 | 8.55 | 9.14 | 8.51 | 8.93 | +4.32% | 133,059 | 117,535,279 |
| 2024-03-28 | 8.78 | 8.78 | 8.4 | 8.56 | +3.13% | 91,933 | 78,558,966 |
| 2024-03-27 | 8.45 | 8.49 | 8.23 | 8.3 | -1.54% | 50,772 | 42,280,571 |
| 2024-03-26 | 8.55 | 8.59 | 8.31 | 8.43 | -1.75% | 49,996 | 42,103,049 |
| 2024-03-25 | 8.81 | 8.92 | 8.49 | 8.58 | -3.6% | 50,896 | 44,352,507 |
| 2024-03-22 | 9.09 | 9.13 | 8.73 | 8.9 | -2.63% | 59,958 | 53,327,921 |
| 2024-03-21 | 9.11 | 9.18 | 8.94 | 9.14 | +0.33% | 64,590 | 58,644,679 |
| 2024-03-20 | 9.07 | 9.15 | 9 | 9.11 | +0.55% | 63,996 | 58,051,953 |
| 2024-03-19 | 8.97 | 9.29 | 8.9 | 9.06 | +0.89% | 87,763 | 79,681,789 |
| 2024-03-18 | 8.62 | 8.98 | 8.62 | 8.98 | +4.18% | 95,247 | 84,257,467 |
| 2024-03-15 | 8.62 | 8.68 | 8.47 | 8.62 | 0% | 46,614 | 39,878,319 |
| 2024-03-14 | 8.69 | 8.82 | 8.49 | 8.62 | -1.71% | 55,641 | 48,178,010 |
| 2024-03-13 | 8.73 | 8.85 | 8.55 | 8.77 | +0.23% | 69,020 | 60,104,786 |
| 2024-03-12 | 8.67 | 8.83 | 8.6 | 8.75 | +0.92% | 74,360 | 64,788,355 |
| 2024-03-11 | 8.51 | 8.68 | 8.43 | 8.67 | -0.23% | 87,767 | 75,066,779 |
| 2024-03-08 | 8.57 | 9.1 | 8.39 | 8.69 | +3.82% | 102,644 | 89,527,171 |
| 2024-03-07 | 8.55 | 8.77 | 8.37 | 8.37 | -2.22% | 75,547 | 64,796,892 |
| 2024-03-06 | 8.57 | 8.66 | 8.36 | 8.56 | +0.47% | 74,840 | 63,712,162 |
| 2024-03-05 | 8.6 | 8.91 | 8.48 | 8.52 | -1.96% | 109,241 | 94,662,577 |
| 2024-03-04 | 8.36 | 9.02 | 8.24 | 8.69 | +3.58% | 133,958 | 116,673,988 |
| 2024-03-01 | 8.36 | 8.43 | 8.21 | 8.39 | +1.94% | 63,896 | 53,185,338 |
| 2024-02-29 | 7.66 | 8.24 | 7.56 | 8.23 | +6.19% | 89,335 | 71,521,550 |
| 2024-02-28 | 8.61 | 8.8 | 7.73 | 7.75 | -9.46% | 118,066 | 97,699,655 |
| 2024-02-27 | 8.33 | 8.57 | 8.27 | 8.56 | +2.64% | 68,205 | 57,471,502 |
| 2024-02-26 | 8.2 | 8.52 | 8.17 | 8.34 | +1.21% | 81,955 | 68,500,701 |
| 2024-02-23 | 7.95 | 8.31 | 7.92 | 8.24 | +3.78% | 81,510 | 66,011,203 |
| 2024-02-22 | 7.53 | 7.94 | 7.51 | 7.94 | +4.61% | 87,646 | 68,675,670 |
| 2024-02-21 | 7.27 | 7.87 | 7.21 | 7.59 | +3.27% | 95,235 | 73,272,284 |
| 2024-02-20 | 7.3 | 7.37 | 7.1 | 7.35 | +0.55% | 58,430 | 42,531,031 |
| 2024-02-19 | 7.02 | 7.54 | 7.01 | 7.31 | +3.69% | 81,970 | 59,679,868 |
| 2024-02-08 | 6.37 | 7.06 | 6.37 | 7.05 | +9.81% | 91,666 | 62,276,417 |
| 2024-02-07 | 6.78 | 6.96 | 6.36 | 6.42 | -5.03% | 101,123 | 67,435,371 |
| 2024-02-06 | 6.56 | 6.97 | 5.95 | 6.76 | +2.42% | 90,903 | 58,553,677 |
| 2024-02-05 | 7.63 | 7.67 | 6.52 | 6.6 | -14.84% | 87,063 | 59,633,896 |
| 2024-02-02 | 8.08 | 8.29 | 7.38 | 7.75 | -3.73% | 63,012 | 49,531,079 |
| 2024-02-01 | 8.3 | 8.3 | 7.85 | 8.05 | -1.83% | 58,435 | 47,053,886 |
| 2024-01-31 | 8.74 | 8.96 | 8.2 | 8.2 | -9.29% | 84,795 | 72,428,570 |
| 2024-01-30 | 9.21 | 9.38 | 9.03 | 9.04 | -2.48% | 52,283 | 48,174,946 |
| 2024-01-29 | 9.56 | 9.8 | 9.26 | 9.27 | -2.32% | 79,211 | 75,357,945 |
| 2024-01-26 | 9.59 | 9.73 | 9.48 | 9.49 | -1.45% | 57,289 | 54,751,001 |
| 2024-01-25 | 9.21 | 9.65 | 9.11 | 9.63 | +4.33% | 100,108 | 94,778,996 |
| 2024-01-24 | 8.9 | 9.44 | 8.89 | 9.23 | +5.01% | 86,142 | 79,025,104 |
| 2024-01-23 | 8.76 | 8.94 | 8.64 | 8.79 | +0.46% | 54,057 | 47,616,946 |
| 2024-01-22 | 9.4 | 9.45 | 8.64 | 8.75 | -7.6% | 78,817 | 71,508,284 |
| 2024-01-19 | 9.73 | 9.77 | 9.46 | 9.47 | -3.37% | 52,905 | 50,640,030 |
| 2024-01-18 | 10.13 | 10.21 | 9.47 | 9.8 | -4.02% | 91,261 | 88,775,384 |
| 2024-01-17 | 10.6 | 10.68 | 10.17 | 10.21 | -4.67% | 58,702 | 60,977,240 |
| 2024-01-16 | 10.8 | 10.9 | 10.46 | 10.71 | -1.11% | 74,013 | 78,645,996 |
| 2024-01-15 | 11 | 11.05 | 10.79 | 10.83 | -3.39% | 76,668 | 83,558,479 |
| 2024-01-12 | 11.05 | 11.43 | 11.05 | 11.21 | +1.45% | 122,319 | 137,404,102 |
| 2024-01-11 | 10.61 | 11.1 | 10.61 | 11.05 | +3.56% | 73,987 | 80,977,905 |
| 2024-01-10 | 10.83 | 10.85 | 10.51 | 10.67 | -2.02% | 57,237 | 61,117,737 |
| 2024-01-09 | 11.1 | 11.21 | 10.71 | 10.89 | -1.36% | 89,897 | 98,493,506 |
| 2024-01-08 | 11.29 | 11.37 | 11.02 | 11.04 | -1.69% | 81,024 | 90,598,662 |
| 2024-01-05 | 11.4 | 11.55 | 11.12 | 11.23 | -1.49% | 82,353 | 93,190,705 |
| 2024-01-04 | 11.51 | 11.66 | 11.27 | 11.4 | -1.55% | 82,666 | 94,503,159 |
| 2024-01-03 | 11.8 | 11.83 | 11.39 | 11.58 | -1.61% | 130,591 | 150,888,022 |
| 2024-01-02 | 11.62 | 12.18 | 11.56 | 11.77 | +1.82% | 222,848 | 264,159,056 |
| 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：