股票概览
7.01
+4.63%
+0.31
6.82
开盘价
7.09
最高价
6.65
最低价
544,244
成交量
数据更新至: 2024-05-20
技术指标
6.62
MA5 (5日均线)
6.56
MA10 (10日均线)
6.48
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 | 6.82 | 7.09 | 6.65 | 7.01 | +4.63% | 544,244 | 377,185,061 |
| 2024-05-17 | 6.5 | 6.73 | 6.41 | 6.7 | +2.76% | 487,978 | 321,468,199 |
| 2024-05-16 | 6.45 | 6.62 | 6.43 | 6.52 | +1.56% | 374,198 | 244,522,808 |
| 2024-05-15 | 6.44 | 6.48 | 6.2 | 6.42 | -0.47% | 300,546 | 191,418,340 |
| 2024-05-14 | 6.43 | 6.53 | 6.33 | 6.45 | +0.78% | 247,303 | 158,655,819 |
| 2024-05-13 | 6.45 | 6.47 | 6.28 | 6.4 | -0.78% | 222,458 | 141,859,781 |
| 2024-05-10 | 6.47 | 6.5 | 6.27 | 6.45 | 0% | 303,495 | 193,369,305 |
| 2024-05-09 | 6.58 | 6.77 | 6.44 | 6.45 | -0.77% | 520,588 | 343,711,427 |
| 2024-05-08 | 6.7 | 6.7 | 6.39 | 6.5 | -2.69% | 412,598 | 267,157,006 |
| 2024-05-07 | 6.61 | 6.75 | 6.57 | 6.68 | +1.06% | 382,476 | 255,005,889 |
| 2024-05-06 | 6.3 | 6.72 | 6.24 | 6.61 | +5.42% | 478,148 | 310,293,860 |
| 2024-04-30 | 6.3 | 6.59 | 6.23 | 6.27 | -0.48% | 440,111 | 280,161,669 |
| 2024-04-29 | 6.47 | 6.5 | 6.26 | 6.3 | -2.17% | 458,298 | 292,663,951 |
| 2024-04-26 | 6.34 | 6.66 | 6.33 | 6.44 | +2.71% | 455,062 | 295,074,218 |
| 2024-04-25 | 6.42 | 6.47 | 6.26 | 6.27 | -2.34% | 328,153 | 208,219,169 |
| 2024-04-24 | 6.08 | 6.48 | 6.07 | 6.42 | +6.64% | 466,158 | 294,492,436 |
| 2024-04-23 | 6.35 | 6.43 | 5.99 | 6.02 | -5.64% | 553,483 | 339,235,376 |
| 2024-04-22 | 6.56 | 6.6 | 6.34 | 6.38 | -2.6% | 342,443 | 219,904,050 |
| 2024-04-19 | 6.77 | 6.84 | 6.52 | 6.55 | -3.53% | 276,851 | 184,162,874 |
| 2024-04-18 | 6.72 | 6.91 | 6.56 | 6.79 | +0.89% | 315,151 | 211,864,060 |
| 2024-04-17 | 6.43 | 6.73 | 6.43 | 6.73 | +5.49% | 291,083 | 192,809,897 |
| 2024-04-16 | 6.64 | 6.75 | 6.35 | 6.38 | -4.35% | 433,735 | 283,687,268 |
| 2024-04-15 | 6.95 | 6.98 | 6.51 | 6.67 | -3.75% | 443,482 | 295,992,987 |
| 2024-04-12 | 6.76 | 6.93 | 6.74 | 6.93 | +2.51% | 357,106 | 244,961,600 |
| 2024-04-11 | 6.68 | 6.94 | 6.63 | 6.76 | +0.9% | 463,048 | 314,707,540 |
| 2024-04-10 | 6.75 | 6.81 | 6.5 | 6.7 | -1.47% | 437,495 | 292,193,438 |
| 2024-04-09 | 7.02 | 7.2 | 6.42 | 6.8 | -4.49% | 1,034,037 | 693,992,267 |
| 2024-04-08 | 7.29 | 7.48 | 7.1 | 7.12 | -2.47% | 353,890 | 257,899,479 |
| 2024-04-03 | 7.18 | 7.32 | 7.09 | 7.3 | +1.67% | 322,342 | 232,559,484 |
| 2024-04-02 | 7.66 | 7.79 | 6.85 | 7.18 | -4.65% | 773,765 | 561,724,094 |
| 2024-04-01 | 7.15 | 7.56 | 7.09 | 7.53 | +5.31% | 558,432 | 410,573,337 |
| 2024-03-29 | 7.08 | 7.15 | 7 | 7.15 | +0.85% | 297,410 | 210,603,107 |
| 2024-03-28 | 7.06 | 7.41 | 6.94 | 7.09 | +0.28% | 526,004 | 377,004,143 |
| 2024-03-27 | 7.47 | 7.47 | 7.03 | 7.07 | -5.35% | 552,732 | 398,114,715 |
| 2024-03-26 | 7.21 | 7.56 | 7.18 | 7.47 | +3.61% | 608,934 | 448,150,716 |
| 2024-03-25 | 7.7 | 7.79 | 7.2 | 7.21 | -6.61% | 871,066 | 655,038,215 |
| 2024-03-22 | 7.79 | 7.89 | 7.51 | 7.72 | +1.71% | 882,407 | 679,149,376 |
| 2024-03-21 | 6.86 | 7.59 | 6.86 | 7.59 | +10% | 923,288 | 681,317,993 |
| 2024-03-20 | 6.85 | 6.97 | 6.75 | 6.9 | +0.58% | 365,631 | 251,421,379 |
| 2024-03-19 | 6.73 | 6.94 | 6.61 | 6.86 | +2.69% | 514,533 | 348,914,072 |
| 2024-03-18 | 6.65 | 6.78 | 6.55 | 6.68 | +1.67% | 420,729 | 279,982,448 |
| 2024-03-15 | 6.51 | 6.65 | 6.37 | 6.57 | -0.3% | 411,553 | 267,294,729 |
| 2024-03-14 | 6.61 | 6.83 | 6.55 | 6.59 | -0.9% | 429,297 | 285,939,081 |
| 2024-03-13 | 6.5 | 6.74 | 6.4 | 6.65 | +1.68% | 543,346 | 356,441,728 |
| 2024-03-12 | 6.7 | 7.08 | 6.42 | 6.54 | -2.68% | 857,732 | 584,874,634 |
| 2024-03-11 | 6.47 | 6.78 | 6.4 | 6.72 | +3.38% | 552,934 | 365,093,550 |
| 2024-03-08 | 6.44 | 6.52 | 6.38 | 6.5 | +1.09% | 298,063 | 192,536,095 |
| 2024-03-07 | 6.4 | 6.52 | 6.4 | 6.43 | +0.16% | 436,598 | 281,731,332 |
| 2024-03-06 | 6.43 | 6.55 | 6.35 | 6.42 | -0.16% | 402,591 | 258,948,630 |
| 2024-03-05 | 6.48 | 6.55 | 6.23 | 6.43 | -0.77% | 625,920 | 400,074,831 |
| 2024-03-04 | 5.97 | 6.51 | 5.93 | 6.48 | +7.82% | 851,279 | 534,188,365 |
| 2024-03-01 | 5.67 | 6.13 | 5.61 | 6.01 | +7.9% | 722,186 | 419,555,528 |
| 2024-02-29 | 5.35 | 5.58 | 5.35 | 5.57 | +4.7% | 368,378 | 202,429,043 |
| 2024-02-28 | 5.59 | 5.61 | 5.3 | 5.32 | -4.66% | 440,010 | 241,815,139 |
| 2024-02-27 | 5.45 | 5.66 | 5.38 | 5.58 | +3.33% | 375,655 | 209,219,415 |
| 2024-02-26 | 5.5 | 5.56 | 5.35 | 5.4 | -1.64% | 275,401 | 149,342,143 |
| 2024-02-23 | 5.29 | 5.63 | 5.18 | 5.49 | +3.98% | 512,866 | 276,492,244 |
| 2024-02-22 | 5.29 | 5.36 | 5.23 | 5.28 | -0.38% | 202,599 | 106,851,815 |
| 2024-02-21 | 5.4 | 5.46 | 5.3 | 5.3 | -1.85% | 391,703 | 210,447,059 |
| 2024-02-20 | 5.33 | 5.41 | 5.2 | 5.4 | +1.12% | 316,948 | 169,256,259 |
| 2024-02-19 | 5.32 | 5.43 | 5.25 | 5.34 | +1.71% | 457,824 | 244,502,211 |
| 2024-02-08 | 4.85 | 5.25 | 4.85 | 5.25 | +8.02% | 539,384 | 275,798,985 |
| 2024-02-07 | 4.63 | 4.88 | 4.58 | 4.86 | +5.19% | 553,816 | 266,828,585 |
| 2024-02-06 | 4.43 | 4.75 | 4.28 | 4.62 | +4.76% | 573,903 | 260,031,366 |
| 2024-02-05 | 4.59 | 4.76 | 4.34 | 4.41 | -5.36% | 810,187 | 363,796,103 |
| 2024-02-02 | 4.28 | 4.66 | 4.23 | 4.66 | +9.91% | 833,916 | 378,478,256 |
| 2024-02-01 | 4.21 | 4.4 | 4.08 | 4.24 | -0.24% | 299,280 | 126,931,073 |
| 2024-01-31 | 4.54 | 4.54 | 4.23 | 4.25 | -5.56% | 328,572 | 142,864,770 |
| 2024-01-30 | 4.62 | 4.66 | 4.49 | 4.5 | -3.43% | 204,420 | 93,440,969 |
| 2024-01-29 | 4.76 | 4.81 | 4.66 | 4.66 | -1.89% | 189,364 | 89,433,399 |
| 2024-01-26 | 4.8 | 4.85 | 4.73 | 4.75 | -1.04% | 206,934 | 99,251,146 |
| 2024-01-25 | 4.62 | 4.82 | 4.59 | 4.8 | +3.9% | 317,976 | 150,656,604 |
| 2024-01-24 | 4.57 | 4.69 | 4.43 | 4.62 | +1.09% | 295,622 | 135,443,913 |
| 2024-01-23 | 4.43 | 4.59 | 4.34 | 4.57 | +1.78% | 339,612 | 151,972,861 |
| 2024-01-22 | 4.73 | 4.77 | 4.45 | 4.49 | -5.47% | 294,503 | 135,308,399 |
| 2024-01-19 | 4.84 | 4.9 | 4.74 | 4.75 | -2.46% | 163,876 | 78,477,239 |
| 2024-01-18 | 4.97 | 4.98 | 4.65 | 4.87 | -2.4% | 402,627 | 192,573,552 |
| 2024-01-17 | 5.11 | 5.11 | 4.98 | 4.99 | -1.77% | 179,906 | 90,501,613 |
| 2024-01-16 | 5.09 | 5.12 | 5 | 5.08 | -0.59% | 172,029 | 86,868,876 |
| 2024-01-15 | 5.18 | 5.22 | 4.96 | 5.11 | -1.73% | 353,410 | 179,870,274 |
| 2024-01-12 | 5.23 | 5.27 | 5.17 | 5.2 | -0.95% | 208,356 | 108,832,318 |
| 2024-01-11 | 5.11 | 5.28 | 5.02 | 5.25 | +2.14% | 693,454 | 357,659,988 |
| 2024-01-10 | 4.95 | 5.19 | 4.9 | 5.14 | +3.84% | 524,356 | 265,299,308 |
| 2024-01-09 | 4.86 | 5.02 | 4.82 | 4.95 | +1.85% | 287,277 | 141,404,552 |
| 2024-01-08 | 4.85 | 4.94 | 4.79 | 4.86 | +0.83% | 310,454 | 150,994,694 |
| 2024-01-05 | 5.03 | 5.03 | 4.8 | 4.82 | -2.82% | 311,656 | 151,571,703 |
| 2024-01-04 | 5.03 | 5.11 | 4.91 | 4.96 | -1.39% | 297,640 | 148,698,604 |
| 2024-01-03 | 5.16 | 5.2 | 4.92 | 5.03 | -2.52% | 235,077 | 118,857,512 |
| 2024-01-02 | 5.13 | 5.29 | 5.11 | 5.16 | +0.58% | 258,136 | 134,142,989 |
| 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：