股票概览
7.68
+6.96%
+0.5
7.11
开盘价
7.88
最高价
7.01
最低价
476,758
成交量
数据更新至: 2024-05-20
技术指标
7.32
MA5 (5日均线)
7.04
MA10 (10日均线)
6.41
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 | 7.11 | 7.88 | 7.01 | 7.68 | +6.96% | 476,758 | 354,005,964 |
| 2024-05-17 | 6.97 | 7.3 | 6.9 | 7.18 | +3.01% | 378,695 | 270,994,930 |
| 2024-05-16 | 6.98 | 7.2 | 6.92 | 6.97 | -0.99% | 274,343 | 193,073,742 |
| 2024-05-15 | 7.53 | 7.55 | 6.98 | 7.04 | -9.16% | 483,751 | 347,069,445 |
| 2024-05-14 | 7.3 | 8.15 | 7.3 | 7.75 | +0.13% | 693,081 | 535,688,194 |
| 2024-05-13 | 7.17 | 7.74 | 7.08 | 7.74 | +9.94% | 751,697 | 564,917,684 |
| 2024-05-10 | 6.4 | 7.04 | 6.36 | 7.04 | +10% | 407,273 | 283,500,450 |
| 2024-05-09 | 6.32 | 6.61 | 6.27 | 6.4 | -0.31% | 171,162 | 110,087,369 |
| 2024-05-08 | 6.12 | 6.5 | 6.09 | 6.42 | +4.73% | 234,014 | 149,043,555 |
| 2024-05-07 | 6.18 | 6.2 | 6.06 | 6.13 | -0.65% | 66,019 | 40,375,729 |
| 2024-05-06 | 5.95 | 6.26 | 5.95 | 6.17 | +5.11% | 133,126 | 81,291,210 |
| 2024-04-30 | 5.86 | 6 | 5.78 | 5.87 | -0.51% | 61,758 | 36,366,432 |
| 2024-04-29 | 5.76 | 5.9 | 5.76 | 5.9 | +2.79% | 60,776 | 35,540,197 |
| 2024-04-26 | 5.71 | 5.75 | 5.63 | 5.74 | +0.53% | 42,802 | 24,368,099 |
| 2024-04-25 | 5.7 | 5.76 | 5.67 | 5.71 | -0.52% | 31,172 | 17,843,510 |
| 2024-04-24 | 5.65 | 5.79 | 5.62 | 5.74 | +2.32% | 49,241 | 28,189,998 |
| 2024-04-23 | 5.64 | 5.75 | 5.58 | 5.61 | +0.36% | 60,848 | 34,446,744 |
| 2024-04-22 | 5.65 | 5.7 | 5.55 | 5.59 | -1.93% | 40,186 | 22,517,968 |
| 2024-04-19 | 5.77 | 5.86 | 5.65 | 5.7 | -1.21% | 52,538 | 30,186,548 |
| 2024-04-18 | 5.89 | 5.98 | 5.71 | 5.77 | -1.87% | 96,499 | 56,197,631 |
| 2024-04-17 | 5.48 | 5.91 | 5.48 | 5.88 | +4.81% | 112,692 | 65,317,964 |
| 2024-04-16 | 6.16 | 6.16 | 5.61 | 5.61 | -9.95% | 174,701 | 100,679,315 |
| 2024-04-15 | 6.1 | 6.5 | 6.07 | 6.23 | +1.14% | 175,129 | 110,315,582 |
| 2024-04-12 | 6.32 | 6.37 | 6.13 | 6.16 | -2.84% | 100,031 | 62,164,665 |
| 2024-04-11 | 6.28 | 6.52 | 6.11 | 6.34 | -0.94% | 130,060 | 81,970,088 |
| 2024-04-10 | 6.2 | 6.62 | 6.18 | 6.4 | +2.24% | 191,462 | 122,194,215 |
| 2024-04-09 | 6.38 | 6.53 | 6.22 | 6.26 | -4.43% | 180,386 | 113,793,197 |
| 2024-04-08 | 6.06 | 6.66 | 6.01 | 6.55 | +8.09% | 268,964 | 171,086,681 |
| 2024-04-03 | 6.06 | 6.09 | 5.97 | 6.06 | -0.33% | 56,193 | 33,894,675 |
| 2024-04-02 | 6.01 | 6.1 | 5.99 | 6.08 | +1.33% | 79,516 | 48,216,792 |
| 2024-04-01 | 5.98 | 6.01 | 5.93 | 6 | +0.17% | 56,479 | 33,794,561 |
| 2024-03-29 | 5.9 | 6 | 5.89 | 5.99 | +1.53% | 51,257 | 30,518,314 |
| 2024-03-28 | 5.83 | 5.95 | 5.81 | 5.9 | +1.2% | 38,566 | 22,699,390 |
| 2024-03-27 | 6.03 | 6.03 | 5.83 | 5.83 | -3.48% | 38,755 | 22,975,231 |
| 2024-03-26 | 5.99 | 6.04 | 5.85 | 6.04 | +1.17% | 58,709 | 34,910,578 |
| 2024-03-25 | 6 | 6.08 | 5.97 | 5.97 | -1.32% | 51,258 | 30,866,978 |
| 2024-03-22 | 6.1 | 6.15 | 6 | 6.05 | -1.31% | 62,691 | 37,997,001 |
| 2024-03-21 | 6.18 | 6.19 | 6.06 | 6.13 | -0.81% | 75,943 | 46,426,296 |
| 2024-03-20 | 6.23 | 6.23 | 6.1 | 6.18 | -0.32% | 75,070 | 46,166,145 |
| 2024-03-19 | 6.08 | 6.31 | 6.05 | 6.2 | +1.97% | 133,167 | 82,594,057 |
| 2024-03-18 | 6.04 | 6.11 | 6.01 | 6.08 | +1% | 85,769 | 51,961,367 |
| 2024-03-15 | 5.98 | 6.04 | 5.94 | 6.02 | +0.5% | 66,809 | 40,051,678 |
| 2024-03-14 | 6.04 | 6.1 | 5.93 | 5.99 | -0.83% | 96,111 | 57,797,360 |
| 2024-03-13 | 6.01 | 6.19 | 5.98 | 6.04 | +0.17% | 145,862 | 88,464,391 |
| 2024-03-12 | 6.29 | 6.29 | 6.01 | 6.03 | -4.44% | 279,104 | 170,267,680 |
| 2024-03-11 | 5.71 | 6.31 | 5.71 | 6.31 | +9.93% | 223,717 | 139,508,278 |
| 2024-03-08 | 5.77 | 5.87 | 5.62 | 5.74 | -1.54% | 115,410 | 65,997,257 |
| 2024-03-07 | 5.6 | 6.1 | 5.5 | 5.83 | +4.11% | 175,174 | 101,589,583 |
| 2024-03-06 | 5.44 | 5.67 | 5.44 | 5.6 | +3.13% | 79,193 | 44,087,709 |
| 2024-03-05 | 5.51 | 5.53 | 5.42 | 5.43 | -1.81% | 37,030 | 20,185,922 |
| 2024-03-04 | 5.51 | 5.54 | 5.4 | 5.53 | +0.73% | 47,597 | 26,118,174 |
| 2024-03-01 | 5.5 | 5.54 | 5.4 | 5.49 | +0.37% | 57,317 | 31,306,160 |
| 2024-02-29 | 5.34 | 5.49 | 5.3 | 5.47 | +2.43% | 71,153 | 38,504,689 |
| 2024-02-28 | 5.73 | 5.82 | 5.32 | 5.34 | -6.32% | 99,335 | 55,509,660 |
| 2024-02-27 | 5.65 | 5.7 | 5.56 | 5.7 | +1.06% | 46,406 | 26,205,608 |
| 2024-02-26 | 5.6 | 5.78 | 5.6 | 5.64 | +0.89% | 63,020 | 35,795,638 |
| 2024-02-23 | 5.4 | 5.6 | 5.39 | 5.59 | +3.52% | 47,810 | 26,302,433 |
| 2024-02-22 | 5.27 | 5.4 | 5.26 | 5.4 | +2.27% | 48,280 | 25,802,868 |
| 2024-02-21 | 5.16 | 5.39 | 5.12 | 5.28 | +1.34% | 58,395 | 30,836,790 |
| 2024-02-20 | 5.18 | 5.23 | 5.06 | 5.21 | +0.58% | 53,588 | 27,726,185 |
| 2024-02-19 | 4.92 | 5.27 | 4.91 | 5.18 | +5.93% | 129,848 | 67,077,106 |
| 2024-02-08 | 4.54 | 4.89 | 4.41 | 4.89 | +7.95% | 129,063 | 59,894,447 |
| 2024-02-07 | 4.75 | 4.76 | 4.37 | 4.53 | -4.83% | 145,661 | 65,522,808 |
| 2024-02-06 | 4.5 | 4.96 | 4.38 | 4.76 | -2.06% | 121,796 | 56,225,210 |
| 2024-02-05 | 5.35 | 5.35 | 4.86 | 4.86 | -10% | 86,576 | 42,718,254 |
| 2024-02-02 | 5.75 | 5.86 | 5.2 | 5.4 | -6.41% | 75,748 | 41,887,292 |
| 2024-02-01 | 5.95 | 5.95 | 5.65 | 5.77 | -2.86% | 56,870 | 32,982,942 |
| 2024-01-31 | 6.16 | 6.28 | 5.92 | 5.94 | -4.04% | 64,412 | 39,041,137 |
| 2024-01-30 | 6.31 | 6.4 | 6.16 | 6.19 | -2.67% | 41,670 | 26,210,386 |
| 2024-01-29 | 6.48 | 6.54 | 6.34 | 6.36 | -2.3% | 42,066 | 26,991,869 |
| 2024-01-26 | 6.42 | 6.6 | 6.4 | 6.51 | +1.56% | 42,806 | 27,894,174 |
| 2024-01-25 | 6.13 | 6.42 | 6.06 | 6.41 | +5.25% | 58,804 | 36,828,282 |
| 2024-01-24 | 5.98 | 6.11 | 5.85 | 6.09 | +0.66% | 81,183 | 48,557,994 |
| 2024-01-23 | 6.13 | 6.16 | 5.88 | 6.05 | -0.98% | 61,869 | 37,111,967 |
| 2024-01-22 | 6.59 | 6.59 | 6.1 | 6.11 | -6.86% | 45,451 | 28,717,968 |
| 2024-01-19 | 6.58 | 6.65 | 6.52 | 6.56 | -0.61% | 33,249 | 21,875,037 |
| 2024-01-18 | 6.81 | 6.84 | 6.4 | 6.6 | -3.51% | 59,347 | 39,000,683 |
| 2024-01-17 | 6.98 | 7.01 | 6.82 | 6.84 | -1.87% | 23,919 | 16,557,038 |
| 2024-01-16 | 7.03 | 7.04 | 6.85 | 6.97 | -0.99% | 34,623 | 23,993,729 |
| 2024-01-15 | 7.11 | 7.14 | 7.02 | 7.04 | -0.98% | 34,354 | 24,249,152 |
| 2024-01-12 | 7.02 | 7.15 | 6.97 | 7.11 | +1.57% | 49,753 | 35,300,769 |
| 2024-01-11 | 7.01 | 7.08 | 6.96 | 7 | -0.28% | 29,348 | 20,569,063 |
| 2024-01-10 | 7.05 | 7.06 | 6.91 | 7.02 | 0% | 32,368 | 22,622,446 |
| 2024-01-09 | 7.06 | 7.1 | 6.97 | 7.02 | 0% | 28,474 | 19,995,370 |
| 2024-01-08 | 7.15 | 7.19 | 7 | 7.02 | -1.82% | 41,411 | 29,352,353 |
| 2024-01-05 | 7.28 | 7.31 | 7.12 | 7.15 | -1.11% | 50,472 | 36,487,227 |
| 2024-01-04 | 7.27 | 7.3 | 7.19 | 7.23 | -0.55% | 47,282 | 34,166,820 |
| 2024-01-03 | 7.23 | 7.29 | 7.15 | 7.27 | +0.41% | 92,482 | 66,824,822 |
| 2024-01-02 | 6.96 | 7.32 | 6.92 | 7.24 | +4.02% | 122,306 | 88,080,454 |
| 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：