股票概览
6.97
0%
0
7
开盘价
7.07
最高价
6.88
最低价
60,803
成交量
数据更新至: 2024-05-20
技术指标
6.76
MA5 (5日均线)
6.82
MA10 (10日均线)
6.69
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 | 7.07 | 6.88 | 6.97 | 0% | 60,803 | 42,328,500 |
| 2024-05-17 | 6.71 | 6.97 | 6.65 | 6.97 | +3.72% | 70,742 | 48,577,474 |
| 2024-05-16 | 6.54 | 6.79 | 6.54 | 6.72 | +2.75% | 67,324 | 45,287,240 |
| 2024-05-15 | 6.54 | 6.69 | 6.47 | 6.54 | -0.76% | 48,003 | 31,672,919 |
| 2024-05-14 | 6.58 | 6.77 | 6.55 | 6.59 | +0.92% | 58,436 | 38,690,430 |
| 2024-05-13 | 6.73 | 6.8 | 6.46 | 6.53 | -4.39% | 97,623 | 64,386,078 |
| 2024-05-10 | 7.15 | 7.16 | 6.81 | 6.83 | -4.21% | 85,496 | 59,163,363 |
| 2024-05-09 | 6.94 | 7.4 | 6.91 | 7.13 | +3.03% | 99,469 | 71,085,369 |
| 2024-05-08 | 7.03 | 7.13 | 6.89 | 6.92 | -1.56% | 68,107 | 47,617,997 |
| 2024-05-07 | 7.01 | 7.1 | 6.94 | 7.03 | 0% | 64,951 | 45,586,562 |
| 2024-05-06 | 6.87 | 7.13 | 6.87 | 7.03 | +2.78% | 92,925 | 64,939,715 |
| 2024-04-30 | 6.98 | 7.02 | 6.7 | 6.84 | -1.72% | 99,021 | 67,697,594 |
| 2024-04-29 | 6.66 | 6.98 | 6.65 | 6.96 | +4.5% | 100,983 | 69,527,073 |
| 2024-04-26 | 6.44 | 6.77 | 6.32 | 6.66 | +4.06% | 133,980 | 88,444,506 |
| 2024-04-25 | 6.32 | 6.49 | 6.22 | 6.4 | +1.11% | 134,057 | 85,621,852 |
| 2024-04-24 | 6.11 | 6.36 | 5.96 | 6.33 | -4.24% | 222,425 | 137,518,527 |
| 2024-04-23 | 6.16 | 6.66 | 6.13 | 6.61 | +8.18% | 143,752 | 92,323,726 |
| 2024-04-22 | 6.18 | 6.2 | 5.84 | 6.11 | -1.13% | 78,882 | 47,841,153 |
| 2024-04-19 | 6.29 | 6.36 | 6.11 | 6.18 | -2.68% | 94,014 | 58,259,777 |
| 2024-04-18 | 6.53 | 6.59 | 6.25 | 6.35 | -3.2% | 123,859 | 79,098,432 |
| 2024-04-17 | 5.79 | 6.6 | 5.79 | 6.56 | +17.14% | 179,290 | 113,675,054 |
| 2024-04-16 | 6.32 | 6.38 | 5.58 | 5.6 | -11.81% | 152,081 | 87,978,149 |
| 2024-04-15 | 6.86 | 6.96 | 6.2 | 6.35 | -7.57% | 124,150 | 80,088,824 |
| 2024-04-12 | 6.95 | 7.05 | 6.85 | 6.87 | -0.58% | 61,253 | 42,599,638 |
| 2024-04-11 | 6.9 | 7.08 | 6.83 | 6.91 | -0.58% | 61,189 | 42,656,995 |
| 2024-04-10 | 7.26 | 7.3 | 6.82 | 6.95 | -4.79% | 81,214 | 56,878,878 |
| 2024-04-09 | 7.16 | 7.3 | 7.15 | 7.3 | +1.96% | 60,523 | 43,776,212 |
| 2024-04-08 | 7.56 | 7.59 | 7.14 | 7.16 | -5.67% | 96,439 | 70,133,795 |
| 2024-04-03 | 7.81 | 7.86 | 7.46 | 7.59 | -2.94% | 93,631 | 71,177,149 |
| 2024-04-02 | 7.95 | 8.04 | 7.7 | 7.82 | -1.51% | 88,339 | 69,042,762 |
| 2024-04-01 | 7.7 | 8 | 7.67 | 7.94 | +3.66% | 103,807 | 82,057,033 |
| 2024-03-29 | 7.47 | 7.66 | 7.39 | 7.66 | +2.41% | 75,687 | 56,970,719 |
| 2024-03-28 | 7.17 | 7.62 | 7.14 | 7.48 | +4.76% | 125,250 | 92,831,051 |
| 2024-03-27 | 7.68 | 7.68 | 7.14 | 7.14 | -7.39% | 130,022 | 95,494,768 |
| 2024-03-26 | 7.63 | 8 | 7.5 | 7.71 | +0.78% | 150,847 | 116,840,686 |
| 2024-03-25 | 8.1 | 8.1 | 7.6 | 7.65 | -6.93% | 194,558 | 153,127,042 |
| 2024-03-22 | 8.11 | 8.45 | 8.07 | 8.22 | +1.11% | 234,593 | 193,231,625 |
| 2024-03-21 | 8.06 | 8.2 | 7.96 | 8.13 | -0.37% | 153,697 | 124,261,663 |
| 2024-03-20 | 8.1 | 8.27 | 8.03 | 8.16 | +1.37% | 179,784 | 146,275,862 |
| 2024-03-19 | 7.91 | 8.24 | 7.85 | 8.05 | +2.55% | 244,930 | 196,806,716 |
| 2024-03-18 | 7.68 | 7.86 | 7.68 | 7.85 | +2.48% | 133,392 | 103,662,210 |
| 2024-03-15 | 7.51 | 7.66 | 7.4 | 7.66 | +1.32% | 114,390 | 86,278,208 |
| 2024-03-14 | 7.7 | 7.73 | 7.41 | 7.56 | -2.45% | 144,856 | 109,789,073 |
| 2024-03-13 | 7.7 | 7.84 | 7.6 | 7.75 | +0.65% | 167,062 | 129,094,368 |
| 2024-03-12 | 7.63 | 7.81 | 7.6 | 7.7 | +0.26% | 163,511 | 125,600,468 |
| 2024-03-11 | 7.5 | 7.68 | 7.43 | 7.68 | +1.19% | 155,730 | 117,842,959 |
| 2024-03-08 | 7.31 | 7.6 | 7.23 | 7.59 | +3.83% | 159,730 | 119,523,098 |
| 2024-03-07 | 7.49 | 7.57 | 7.26 | 7.31 | -1.62% | 126,564 | 94,174,881 |
| 2024-03-06 | 7.35 | 7.5 | 7.22 | 7.43 | +0.27% | 128,459 | 94,676,516 |
| 2024-03-05 | 7.56 | 7.83 | 7.34 | 7.41 | -3.64% | 184,105 | 138,995,498 |
| 2024-03-04 | 7.54 | 7.71 | 7.4 | 7.69 | +2.4% | 226,604 | 172,273,919 |
| 2024-03-01 | 7.45 | 7.73 | 7.34 | 7.51 | +0.81% | 224,046 | 168,219,182 |
| 2024-02-29 | 7.1 | 7.52 | 7.02 | 7.45 | +4.2% | 267,764 | 197,199,669 |
| 2024-02-28 | 8.01 | 8.12 | 7.09 | 7.15 | -12.05% | 410,785 | 315,992,047 |
| 2024-02-27 | 7.84 | 8.24 | 7.76 | 8.13 | +0.49% | 428,084 | 340,892,324 |
| 2024-02-26 | 9.54 | 9.54 | 8.09 | 8.09 | -5.49% | 630,545 | 541,928,302 |
| 2024-02-23 | 8.56 | 8.56 | 8.56 | 8.56 | +20.06% | 59,283 | 50,745,854 |
| 2024-02-22 | 5.93 | 7.13 | 5.93 | 7.13 | +20.03% | 148,549 | 101,128,991 |
| 2024-02-21 | 5.68 | 6.2 | 5.61 | 5.94 | +3.3% | 157,069 | 94,205,949 |
| 2024-02-20 | 5.73 | 5.77 | 5.45 | 5.75 | +0.7% | 124,670 | 70,580,746 |
| 2024-02-19 | 5.46 | 5.84 | 5.46 | 5.71 | +5.94% | 209,078 | 117,949,054 |
| 2024-02-08 | 4.66 | 5.42 | 4.55 | 5.39 | +16.41% | 255,757 | 126,228,668 |
| 2024-02-07 | 5.06 | 5.14 | 4.51 | 4.63 | -8.32% | 248,544 | 118,664,868 |
| 2024-02-06 | 5.08 | 5.29 | 4.6 | 5.05 | -1.94% | 238,007 | 116,127,539 |
| 2024-02-05 | 6.17 | 6.2 | 4.99 | 5.15 | -15.85% | 254,158 | 135,746,320 |
| 2024-02-02 | 6.6 | 6.79 | 5.85 | 6.12 | -7.27% | 136,564 | 85,799,369 |
| 2024-02-01 | 6.8 | 6.81 | 6.49 | 6.6 | -2.65% | 114,781 | 76,088,059 |
| 2024-01-31 | 7.31 | 7.37 | 6.78 | 6.78 | -8.13% | 114,733 | 80,587,029 |
| 2024-01-30 | 7.65 | 7.72 | 7.36 | 7.38 | -4.4% | 59,453 | 44,901,472 |
| 2024-01-29 | 8.16 | 8.22 | 7.7 | 7.72 | -5.28% | 65,434 | 51,478,806 |
| 2024-01-26 | 8.23 | 8.33 | 8.1 | 8.15 | -0.97% | 53,157 | 43,733,413 |
| 2024-01-25 | 7.83 | 8.26 | 7.76 | 8.23 | +4.97% | 82,213 | 66,130,319 |
| 2024-01-24 | 7.85 | 7.96 | 7.48 | 7.84 | +0.26% | 99,301 | 76,678,771 |
| 2024-01-23 | 7.86 | 8.05 | 7.74 | 7.82 | -1.01% | 74,221 | 58,241,734 |
| 2024-01-22 | 8.58 | 8.61 | 7.84 | 7.9 | -8.03% | 86,469 | 70,825,800 |
| 2024-01-19 | 8.66 | 8.76 | 8.54 | 8.59 | -1.04% | 54,980 | 47,481,468 |
| 2024-01-18 | 8.81 | 8.91 | 8.41 | 8.68 | -2.25% | 81,361 | 70,095,349 |
| 2024-01-17 | 9.14 | 9.18 | 8.88 | 8.88 | -2.84% | 46,591 | 41,893,123 |
| 2024-01-16 | 9.25 | 9.25 | 8.96 | 9.14 | -0.98% | 41,331 | 37,577,804 |
| 2024-01-15 | 9.22 | 9.29 | 9.11 | 9.23 | -0.43% | 39,344 | 36,210,522 |
| 2024-01-12 | 9.41 | 9.47 | 9.24 | 9.27 | -1.28% | 37,206 | 34,786,728 |
| 2024-01-11 | 9.15 | 9.42 | 9.11 | 9.39 | +2.74% | 48,737 | 45,356,915 |
| 2024-01-10 | 9.35 | 9.35 | 9.05 | 9.14 | -1.93% | 48,120 | 44,078,807 |
| 2024-01-09 | 9.31 | 9.47 | 9.26 | 9.32 | +0.22% | 43,662 | 40,901,509 |
| 2024-01-08 | 9.65 | 9.65 | 9.29 | 9.3 | -3.43% | 45,113 | 42,496,964 |
| 2024-01-05 | 9.83 | 9.99 | 9.6 | 9.63 | -2.13% | 40,471 | 39,520,306 |
| 2024-01-04 | 9.91 | 9.93 | 9.8 | 9.84 | -0.51% | 32,023 | 31,517,774 |
| 2024-01-03 | 10.05 | 10.09 | 9.81 | 9.89 | -2.08% | 49,061 | 48,705,998 |
| 2024-01-02 | 10.06 | 10.13 | 10.01 | 10.1 | +0.4% | 44,204 | 44,481,478 |
| 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：