股票概览
7.13
+2.3%
+0.16
6.94
开盘价
7.15
最高价
6.93
最低价
233,055
成交量
数据更新至: 2024-05-20
技术指标
6.96
MA5 (5日均线)
7.00
MA10 (10日均线)
6.89
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 | 6.94 | 7.15 | 6.93 | 7.13 | +2.3% | 233,055 | 164,947,615 |
| 2024-05-17 | 6.88 | 6.98 | 6.84 | 6.97 | +1.31% | 138,678 | 95,889,194 |
| 2024-05-16 | 6.93 | 7.06 | 6.86 | 6.88 | -0.86% | 152,521 | 106,099,528 |
| 2024-05-15 | 6.9 | 7 | 6.83 | 6.94 | +0.73% | 152,560 | 105,657,277 |
| 2024-05-14 | 6.91 | 7 | 6.86 | 6.89 | -0.29% | 155,972 | 107,981,140 |
| 2024-05-13 | 6.97 | 6.99 | 6.86 | 6.91 | -1.57% | 216,927 | 150,186,783 |
| 2024-05-10 | 7.04 | 7.11 | 6.97 | 7.02 | 0% | 210,216 | 148,008,413 |
| 2024-05-09 | 7.08 | 7.12 | 6.98 | 7.02 | -0.71% | 277,456 | 195,405,564 |
| 2024-05-08 | 7.23 | 7.24 | 7.04 | 7.07 | -0.84% | 310,332 | 220,692,448 |
| 2024-05-07 | 6.91 | 7.2 | 6.9 | 7.13 | +3.03% | 357,246 | 253,283,919 |
| 2024-05-06 | 6.75 | 6.94 | 6.65 | 6.92 | +4.06% | 361,281 | 246,011,090 |
| 2024-04-30 | 6.92 | 6.92 | 6.55 | 6.65 | -4.73% | 341,458 | 228,354,485 |
| 2024-04-29 | 6.75 | 6.99 | 6.75 | 6.98 | +2.8% | 182,103 | 125,526,358 |
| 2024-04-26 | 6.75 | 6.83 | 6.71 | 6.79 | 0% | 114,776 | 77,566,505 |
| 2024-04-25 | 6.68 | 6.83 | 6.65 | 6.79 | +1.65% | 110,394 | 74,750,749 |
| 2024-04-24 | 6.71 | 6.74 | 6.59 | 6.68 | 0% | 103,762 | 69,184,746 |
| 2024-04-23 | 6.8 | 6.8 | 6.64 | 6.68 | -1.62% | 161,075 | 107,960,135 |
| 2024-04-22 | 6.8 | 6.91 | 6.76 | 6.79 | -0.15% | 166,952 | 113,855,117 |
| 2024-04-19 | 6.68 | 6.89 | 6.68 | 6.8 | +1.64% | 158,321 | 107,719,253 |
| 2024-04-18 | 6.67 | 6.77 | 6.64 | 6.69 | +0.15% | 131,768 | 88,293,828 |
| 2024-04-17 | 6.51 | 6.69 | 6.51 | 6.68 | +2.77% | 169,341 | 112,000,064 |
| 2024-04-16 | 6.63 | 6.79 | 6.49 | 6.5 | -2.84% | 205,031 | 135,160,120 |
| 2024-04-15 | 6.63 | 6.78 | 6.52 | 6.69 | -0.59% | 195,695 | 130,393,176 |
| 2024-04-12 | 6.65 | 6.86 | 6.6 | 6.73 | +1.2% | 180,921 | 121,575,008 |
| 2024-04-11 | 6.54 | 6.72 | 6.51 | 6.65 | +1.84% | 165,739 | 110,055,782 |
| 2024-04-10 | 6.58 | 6.6 | 6.48 | 6.53 | -0.76% | 111,192 | 72,724,029 |
| 2024-04-09 | 6.47 | 6.6 | 6.47 | 6.58 | +1.86% | 117,572 | 76,973,599 |
| 2024-04-08 | 6.48 | 6.6 | 6.45 | 6.46 | -0.62% | 122,601 | 80,086,454 |
| 2024-04-03 | 6.43 | 6.54 | 6.39 | 6.5 | +1.4% | 146,204 | 94,498,251 |
| 2024-04-02 | 6.25 | 6.42 | 6.25 | 6.41 | +1.75% | 164,525 | 104,852,349 |
| 2024-04-01 | 6.14 | 6.31 | 6.13 | 6.3 | +2.61% | 148,748 | 93,151,486 |
| 2024-03-29 | 6.03 | 6.15 | 6.03 | 6.14 | +1.99% | 105,032 | 64,021,061 |
| 2024-03-28 | 6 | 6.09 | 5.98 | 6.02 | +0.67% | 85,103 | 51,351,299 |
| 2024-03-27 | 6.08 | 6.13 | 5.98 | 5.98 | -1.97% | 84,437 | 51,203,260 |
| 2024-03-26 | 6.09 | 6.13 | 6.02 | 6.1 | +0.33% | 82,167 | 49,938,969 |
| 2024-03-25 | 6.13 | 6.2 | 6.08 | 6.08 | -1.3% | 97,327 | 59,786,299 |
| 2024-03-22 | 6.19 | 6.25 | 6.12 | 6.16 | -0.65% | 95,266 | 58,827,658 |
| 2024-03-21 | 6.26 | 6.28 | 6.19 | 6.2 | -0.96% | 85,670 | 53,304,118 |
| 2024-03-20 | 6.21 | 6.27 | 6.19 | 6.26 | +0.64% | 101,573 | 63,293,915 |
| 2024-03-19 | 6.21 | 6.32 | 6.21 | 6.22 | -0.16% | 128,925 | 80,659,514 |
| 2024-03-18 | 6.19 | 6.23 | 6.16 | 6.23 | +0.16% | 126,053 | 78,002,714 |
| 2024-03-15 | 6.04 | 6.23 | 6.01 | 6.22 | +2.81% | 164,388 | 100,865,054 |
| 2024-03-14 | 6.05 | 6.12 | 6.01 | 6.05 | -0.17% | 90,291 | 54,798,293 |
| 2024-03-13 | 6.11 | 6.12 | 6.04 | 6.06 | -0.66% | 100,555 | 61,080,696 |
| 2024-03-12 | 6.11 | 6.15 | 6.08 | 6.1 | -0.16% | 121,651 | 74,275,890 |
| 2024-03-11 | 6.12 | 6.18 | 6.05 | 6.11 | -0.97% | 114,927 | 70,028,620 |
| 2024-03-08 | 6.08 | 6.2 | 6.07 | 6.17 | +1.15% | 112,095 | 68,611,442 |
| 2024-03-07 | 6.12 | 6.19 | 6.08 | 6.1 | 0% | 86,605 | 53,120,392 |
| 2024-03-06 | 6.05 | 6.15 | 6.04 | 6.1 | +0.49% | 90,421 | 55,127,357 |
| 2024-03-05 | 6.16 | 6.18 | 6.05 | 6.07 | -1.46% | 102,792 | 62,646,924 |
| 2024-03-04 | 6.14 | 6.2 | 6.12 | 6.16 | 0% | 110,102 | 67,862,256 |
| 2024-03-01 | 6.19 | 6.25 | 6.14 | 6.16 | -0.81% | 145,059 | 89,614,100 |
| 2024-02-29 | 6.01 | 6.21 | 5.97 | 6.21 | +3.16% | 160,765 | 98,059,815 |
| 2024-02-28 | 6.17 | 6.26 | 6.02 | 6.02 | -2.43% | 181,063 | 111,196,747 |
| 2024-02-27 | 6.12 | 6.18 | 6.06 | 6.17 | +0.98% | 117,903 | 72,355,151 |
| 2024-02-26 | 6.14 | 6.28 | 6.1 | 6.11 | -0.81% | 120,135 | 73,805,394 |
| 2024-02-23 | 6.14 | 6.17 | 6.06 | 6.16 | +0.65% | 111,190 | 67,985,486 |
| 2024-02-22 | 6.14 | 6.2 | 6.08 | 6.12 | -0.49% | 110,891 | 67,912,849 |
| 2024-02-21 | 6.09 | 6.25 | 6.02 | 6.15 | +0.99% | 144,049 | 88,641,072 |
| 2024-02-20 | 6.1 | 6.12 | 5.96 | 6.09 | +0.16% | 130,026 | 78,752,741 |
| 2024-02-19 | 6.15 | 6.21 | 6.05 | 6.08 | -0.33% | 227,103 | 138,926,571 |
| 2024-02-08 | 5.74 | 6.13 | 5.72 | 6.1 | +6.09% | 270,890 | 162,317,818 |
| 2024-02-07 | 5.49 | 5.85 | 5.45 | 5.75 | +3.42% | 254,428 | 145,546,400 |
| 2024-02-06 | 5.01 | 5.65 | 5.01 | 5.56 | +6.11% | 249,921 | 133,654,589 |
| 2024-02-05 | 5.68 | 5.69 | 5.13 | 5.24 | -7.91% | 271,707 | 144,783,470 |
| 2024-02-02 | 5.88 | 5.98 | 5.52 | 5.69 | -3.23% | 195,671 | 113,063,948 |
| 2024-02-01 | 6.03 | 6.04 | 5.81 | 5.88 | -2.49% | 166,374 | 98,616,739 |
| 2024-01-31 | 6.19 | 6.26 | 6.01 | 6.03 | -3.37% | 153,485 | 93,738,868 |
| 2024-01-30 | 6.28 | 6.42 | 6.2 | 6.24 | -2.04% | 142,672 | 90,226,088 |
| 2024-01-29 | 6.44 | 6.51 | 6.33 | 6.37 | -0.78% | 154,420 | 99,246,175 |
| 2024-01-26 | 6.29 | 6.5 | 6.26 | 6.42 | +1.9% | 181,162 | 116,327,809 |
| 2024-01-25 | 6 | 6.31 | 5.97 | 6.3 | +5.18% | 133,945 | 82,500,410 |
| 2024-01-24 | 5.82 | 5.99 | 5.76 | 5.99 | +2.74% | 138,352 | 81,544,651 |
| 2024-01-23 | 5.72 | 5.87 | 5.6 | 5.83 | +1.92% | 188,097 | 108,507,047 |
| 2024-01-22 | 6.07 | 6.22 | 5.66 | 5.72 | -5.3% | 164,280 | 96,847,719 |
| 2024-01-19 | 6.11 | 6.17 | 6.02 | 6.04 | -0.98% | 93,613 | 57,002,434 |
| 2024-01-18 | 6.24 | 6.25 | 5.95 | 6.1 | -2.24% | 177,767 | 107,599,325 |
| 2024-01-17 | 6.36 | 6.39 | 6.24 | 6.24 | -2.5% | 79,249 | 50,125,659 |
| 2024-01-16 | 6.4 | 6.45 | 6.31 | 6.4 | -0.31% | 89,469 | 57,092,682 |
| 2024-01-15 | 6.43 | 6.47 | 6.4 | 6.42 | -0.62% | 68,837 | 44,296,328 |
| 2024-01-12 | 6.42 | 6.52 | 6.39 | 6.46 | +0.62% | 70,427 | 45,643,810 |
| 2024-01-11 | 6.39 | 6.45 | 6.35 | 6.42 | +0.63% | 83,407 | 53,404,721 |
| 2024-01-10 | 6.38 | 6.45 | 6.32 | 6.38 | 0% | 93,923 | 60,154,793 |
| 2024-01-09 | 6.36 | 6.44 | 6.3 | 6.38 | +0.63% | 93,410 | 59,535,004 |
| 2024-01-08 | 6.46 | 6.47 | 6.33 | 6.34 | -1.71% | 110,469 | 70,523,770 |
| 2024-01-05 | 6.58 | 6.59 | 6.43 | 6.45 | -1.68% | 128,923 | 84,030,073 |
| 2024-01-04 | 6.57 | 6.64 | 6.5 | 6.56 | -0.76% | 92,463 | 60,636,984 |
| 2024-01-03 | 6.51 | 6.67 | 6.51 | 6.61 | +1.07% | 132,938 | 87,798,336 |
| 2024-01-02 | 6.42 | 6.57 | 6.42 | 6.54 | +1.55% | 158,009 | 103,196,491 |
| 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：