股票概览
7.08
+1.14%
+0.08
6.99
开盘价
7.12
最高价
6.93
最低价
304,663
成交量
数据更新至: 2024-05-20
技术指标
7.22
MA5 (5日均线)
7.38
MA10 (10日均线)
7.49
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 | 6.99 | 7.12 | 6.93 | 7.08 | +1.14% | 304,663 | 214,636,826 |
| 2024-05-17 | 7.03 | 7.1 | 6.91 | 7 | -3.45% | 225,058 | 156,993,953 |
| 2024-05-16 | 7.33 | 7.4 | 7.22 | 7.25 | -0.96% | 241,931 | 176,274,446 |
| 2024-05-15 | 7.47 | 7.49 | 7.31 | 7.32 | -1.61% | 243,867 | 179,987,248 |
| 2024-05-14 | 7.62 | 7.68 | 7.43 | 7.44 | -2.23% | 314,013 | 235,039,366 |
| 2024-05-13 | 7.59 | 7.66 | 7.48 | 7.61 | +0.4% | 267,851 | 203,326,047 |
| 2024-05-10 | 7.62 | 7.63 | 7.52 | 7.58 | -0.52% | 193,865 | 146,549,686 |
| 2024-05-09 | 7.43 | 7.67 | 7.37 | 7.62 | +2.7% | 309,756 | 233,714,193 |
| 2024-05-08 | 7.48 | 7.5 | 7.38 | 7.42 | -0.4% | 213,172 | 158,623,405 |
| 2024-05-07 | 7.53 | 7.63 | 7.43 | 7.45 | -0.93% | 308,807 | 231,412,777 |
| 2024-05-06 | 7.48 | 7.56 | 7.3 | 7.52 | +1.62% | 377,344 | 280,332,161 |
| 2024-04-30 | 7.32 | 7.56 | 7.32 | 7.4 | +1.51% | 372,734 | 278,601,981 |
| 2024-04-29 | 7.48 | 7.54 | 7.25 | 7.29 | -2.15% | 533,893 | 391,579,653 |
| 2024-04-26 | 7.49 | 7.62 | 7.37 | 7.45 | -1.06% | 330,250 | 246,327,807 |
| 2024-04-25 | 7.62 | 7.67 | 7.5 | 7.53 | -1.31% | 201,489 | 152,452,545 |
| 2024-04-24 | 7.53 | 7.64 | 7.44 | 7.63 | +1.33% | 246,789 | 186,191,878 |
| 2024-04-23 | 7.77 | 7.82 | 7.45 | 7.53 | -3.59% | 421,801 | 318,679,285 |
| 2024-04-22 | 8 | 8.05 | 7.71 | 7.81 | -2.13% | 375,363 | 295,668,204 |
| 2024-04-19 | 7.86 | 8 | 7.84 | 7.98 | +1.66% | 319,150 | 253,980,942 |
| 2024-04-18 | 7.74 | 7.92 | 7.73 | 7.85 | +1.42% | 408,056 | 320,091,130 |
| 2024-04-17 | 7.61 | 7.75 | 7.54 | 7.74 | +1.71% | 326,505 | 249,248,515 |
| 2024-04-16 | 7.7 | 7.87 | 7.6 | 7.61 | -1.17% | 393,372 | 303,877,783 |
| 2024-04-15 | 7.45 | 7.79 | 7.37 | 7.7 | +4.05% | 548,708 | 420,021,865 |
| 2024-04-12 | 7.47 | 7.52 | 7.38 | 7.4 | -0.94% | 409,610 | 304,724,865 |
| 2024-04-11 | 7.21 | 7.59 | 7.21 | 7.47 | +2.89% | 371,758 | 277,219,598 |
| 2024-04-10 | 7.17 | 7.34 | 7.16 | 7.26 | +1.4% | 247,023 | 179,401,897 |
| 2024-04-09 | 7.3 | 7.3 | 7.14 | 7.16 | -1.92% | 258,041 | 185,297,847 |
| 2024-04-08 | 7.25 | 7.37 | 7.2 | 7.3 | +0.27% | 274,825 | 200,912,688 |
| 2024-04-03 | 7.21 | 7.3 | 7.15 | 7.28 | +0.97% | 202,518 | 146,745,782 |
| 2024-04-02 | 7.23 | 7.24 | 7.1 | 7.21 | +0.14% | 264,107 | 189,274,657 |
| 2024-04-01 | 7.07 | 7.32 | 7.05 | 7.2 | +2.27% | 474,632 | 340,049,847 |
| 2024-03-29 | 6.78 | 7.04 | 6.78 | 7.04 | +3.53% | 284,484 | 197,302,919 |
| 2024-03-28 | 6.76 | 6.9 | 6.75 | 6.8 | +0.74% | 245,669 | 167,933,740 |
| 2024-03-27 | 6.84 | 6.87 | 6.74 | 6.75 | -1.6% | 178,635 | 121,643,528 |
| 2024-03-26 | 6.84 | 6.93 | 6.79 | 6.86 | +0.15% | 245,108 | 167,962,799 |
| 2024-03-25 | 6.78 | 6.98 | 6.73 | 6.85 | +1.03% | 364,820 | 251,640,848 |
| 2024-03-22 | 6.85 | 6.88 | 6.7 | 6.78 | -1.02% | 256,583 | 173,715,389 |
| 2024-03-21 | 6.83 | 6.93 | 6.7 | 6.85 | +0.29% | 428,427 | 293,171,290 |
| 2024-03-20 | 6.81 | 6.88 | 6.78 | 6.83 | 0% | 183,406 | 125,201,603 |
| 2024-03-19 | 6.77 | 6.96 | 6.77 | 6.83 | +0.59% | 318,165 | 218,901,764 |
| 2024-03-18 | 6.87 | 6.9 | 6.77 | 6.79 | -0.88% | 270,383 | 184,382,826 |
| 2024-03-15 | 6.77 | 6.85 | 6.7 | 6.85 | +1.48% | 220,527 | 149,482,181 |
| 2024-03-14 | 6.74 | 6.86 | 6.7 | 6.75 | +0.45% | 222,322 | 150,391,060 |
| 2024-03-13 | 6.69 | 6.77 | 6.66 | 6.72 | +0.75% | 326,617 | 219,152,395 |
| 2024-03-12 | 6.94 | 6.96 | 6.66 | 6.67 | -3.75% | 560,333 | 377,555,703 |
| 2024-03-11 | 7 | 7.07 | 6.79 | 6.93 | -1% | 419,306 | 289,922,825 |
| 2024-03-08 | 6.85 | 7.01 | 6.82 | 7 | +1.16% | 323,897 | 224,066,281 |
| 2024-03-07 | 6.9 | 6.98 | 6.87 | 6.92 | +0.14% | 278,685 | 192,712,152 |
| 2024-03-06 | 6.98 | 7.03 | 6.82 | 6.91 | -0.14% | 350,086 | 241,408,621 |
| 2024-03-05 | 6.78 | 6.94 | 6.72 | 6.92 | +1.91% | 385,829 | 264,217,967 |
| 2024-03-04 | 6.72 | 6.85 | 6.68 | 6.79 | +1.04% | 377,746 | 255,156,856 |
| 2024-03-01 | 6.82 | 6.91 | 6.69 | 6.72 | -1.9% | 404,299 | 273,401,141 |
| 2024-02-29 | 6.55 | 6.91 | 6.51 | 6.85 | +4.42% | 672,797 | 456,799,061 |
| 2024-02-28 | 6.63 | 6.7 | 6.46 | 6.56 | -0.61% | 555,331 | 364,426,334 |
| 2024-02-27 | 6.62 | 6.62 | 6.44 | 6.6 | -0.6% | 617,273 | 402,436,410 |
| 2024-02-26 | 6.67 | 6.81 | 6.54 | 6.64 | +4.9% | 855,143 | 568,147,053 |
| 2024-02-23 | 6.23 | 6.39 | 6.2 | 6.33 | +1.77% | 440,472 | 277,433,788 |
| 2024-02-22 | 6.07 | 6.22 | 6.03 | 6.22 | +2.3% | 385,054 | 235,819,527 |
| 2024-02-21 | 6.06 | 6.25 | 5.99 | 6.08 | +0.5% | 450,025 | 277,027,232 |
| 2024-02-20 | 6.05 | 6.12 | 5.96 | 6.05 | -0.17% | 296,628 | 179,773,723 |
| 2024-02-19 | 6.1 | 6.21 | 5.97 | 6.06 | -0.16% | 526,947 | 318,227,830 |
| 2024-02-08 | 5.92 | 6.21 | 5.9 | 6.07 | +2.53% | 637,244 | 388,968,037 |
| 2024-02-07 | 5.71 | 5.92 | 5.68 | 5.92 | +3.68% | 737,550 | 430,571,442 |
| 2024-02-06 | 5.4 | 5.79 | 5.4 | 5.71 | +4.96% | 586,822 | 328,695,274 |
| 2024-02-05 | 5.49 | 5.57 | 5.25 | 5.44 | -1.63% | 523,581 | 284,374,597 |
| 2024-02-02 | 5.59 | 5.68 | 5.38 | 5.53 | -0.9% | 379,034 | 210,863,579 |
| 2024-02-01 | 5.71 | 5.72 | 5.54 | 5.58 | -2.62% | 429,265 | 241,157,700 |
| 2024-01-31 | 5.79 | 5.91 | 5.7 | 5.73 | -1.38% | 401,446 | 232,405,685 |
| 2024-01-30 | 5.79 | 5.95 | 5.79 | 5.81 | -0.51% | 259,096 | 152,046,304 |
| 2024-01-29 | 5.82 | 5.95 | 5.79 | 5.84 | +0.34% | 303,781 | 178,110,905 |
| 2024-01-26 | 5.78 | 5.87 | 5.75 | 5.82 | +0.69% | 248,115 | 144,338,092 |
| 2024-01-25 | 5.6 | 5.81 | 5.58 | 5.78 | +3.58% | 330,915 | 189,263,004 |
| 2024-01-24 | 5.43 | 5.59 | 5.36 | 5.58 | +2.57% | 286,584 | 157,448,538 |
| 2024-01-23 | 5.34 | 5.48 | 5.25 | 5.44 | +1.49% | 307,169 | 165,038,584 |
| 2024-01-22 | 5.56 | 5.59 | 5.3 | 5.36 | -3.94% | 258,915 | 141,243,286 |
| 2024-01-19 | 5.73 | 5.73 | 5.56 | 5.58 | -2.45% | 195,099 | 109,416,135 |
| 2024-01-18 | 5.7 | 5.74 | 5.52 | 5.72 | -0.17% | 293,782 | 165,486,909 |
| 2024-01-17 | 5.8 | 5.86 | 5.72 | 5.73 | -1.38% | 199,436 | 115,542,990 |
| 2024-01-16 | 5.75 | 5.85 | 5.73 | 5.81 | +0.69% | 211,938 | 122,464,760 |
| 2024-01-15 | 5.68 | 5.79 | 5.65 | 5.77 | +1.94% | 305,874 | 175,784,120 |
| 2024-01-12 | 5.66 | 5.74 | 5.65 | 5.66 | -0.35% | 155,317 | 88,377,138 |
| 2024-01-11 | 5.69 | 5.73 | 5.64 | 5.68 | -0.35% | 206,891 | 117,599,015 |
| 2024-01-10 | 5.75 | 5.76 | 5.69 | 5.7 | -0.7% | 185,575 | 105,996,507 |
| 2024-01-09 | 5.65 | 5.78 | 5.64 | 5.74 | +1.06% | 226,172 | 129,116,701 |
| 2024-01-08 | 5.68 | 5.78 | 5.67 | 5.68 | -0.7% | 306,377 | 175,261,472 |
| 2024-01-05 | 5.75 | 5.81 | 5.69 | 5.72 | -0.69% | 403,386 | 232,035,436 |
| 2024-01-04 | 5.68 | 5.79 | 5.62 | 5.76 | +1.77% | 389,999 | 222,793,498 |
| 2024-01-03 | 5.54 | 5.72 | 5.51 | 5.66 | +2.17% | 398,530 | 224,800,641 |
| 2024-01-02 | 5.46 | 5.58 | 5.41 | 5.54 | +1.84% | 328,561 | 181,792,980 |
| 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：