股票概览
7.03
+0.43%
+0.03
6.97
开盘价
7.17
最高价
6.96
最低价
329,694
成交量
数据更新至: 2024-05-20
技术指标
7.23
MA5 (5日均线)
7.12
MA10 (10日均线)
6.32
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 | 6.97 | 7.17 | 6.96 | 7.03 | +0.43% | 329,694 | 232,494,620 |
| 2024-05-17 | 7.02 | 7.1 | 6.88 | 7 | -1.27% | 329,896 | 230,138,224 |
| 2024-05-16 | 7.27 | 7.34 | 7.02 | 7.09 | -2.48% | 416,698 | 296,890,195 |
| 2024-05-15 | 7.56 | 7.71 | 7.2 | 7.27 | -6.19% | 496,195 | 365,313,574 |
| 2024-05-14 | 7.86 | 7.98 | 7.51 | 7.75 | -4.2% | 697,404 | 537,158,098 |
| 2024-05-13 | 7.25 | 8.22 | 7.07 | 8.09 | +6.17% | 1,056,856 | 802,608,755 |
| 2024-05-10 | 7.52 | 7.79 | 7.15 | 7.62 | +7.63% | 1,347,650 | 1,008,138,231 |
| 2024-05-09 | 6.67 | 7.08 | 6.52 | 7.08 | +9.94% | 812,484 | 548,839,776 |
| 2024-05-08 | 6.21 | 6.44 | 6.16 | 6.44 | +10.09% | 441,033 | 281,300,530 |
| 2024-05-07 | 5.84 | 5.89 | 5.81 | 5.85 | +0.17% | 97,545 | 57,023,796 |
| 2024-05-06 | 5.81 | 5.93 | 5.8 | 5.84 | +1.21% | 154,947 | 90,890,389 |
| 2024-04-30 | 5.66 | 5.79 | 5.66 | 5.77 | +1.41% | 171,501 | 98,487,970 |
| 2024-04-29 | 5.51 | 5.7 | 5.51 | 5.69 | +2.71% | 116,106 | 65,415,386 |
| 2024-04-26 | 5.42 | 5.54 | 5.42 | 5.54 | +1.47% | 103,025 | 56,477,051 |
| 2024-04-25 | 5.42 | 5.52 | 5.39 | 5.46 | +0.55% | 84,223 | 45,987,261 |
| 2024-04-24 | 5.39 | 5.44 | 5.34 | 5.43 | +0.18% | 77,289 | 41,685,299 |
| 2024-04-23 | 5.37 | 5.47 | 5.35 | 5.42 | +0.93% | 78,730 | 42,578,381 |
| 2024-04-22 | 5.34 | 5.44 | 5.27 | 5.37 | +0.94% | 93,072 | 50,023,471 |
| 2024-04-19 | 5.37 | 5.44 | 5.31 | 5.32 | -1.66% | 115,054 | 61,581,912 |
| 2024-04-18 | 5.51 | 5.52 | 5.39 | 5.41 | -2.35% | 125,409 | 68,386,506 |
| 2024-04-17 | 5.36 | 5.54 | 5.35 | 5.54 | +4.14% | 133,614 | 73,104,591 |
| 2024-04-16 | 5.55 | 5.57 | 5.3 | 5.32 | -3.97% | 169,536 | 91,262,478 |
| 2024-04-15 | 5.7 | 5.75 | 5.46 | 5.54 | -3.48% | 135,741 | 75,787,763 |
| 2024-04-12 | 5.88 | 5.92 | 5.72 | 5.74 | -2.55% | 126,523 | 73,428,069 |
| 2024-04-11 | 5.92 | 5.98 | 5.87 | 5.89 | -1.01% | 82,869 | 49,132,921 |
| 2024-04-10 | 6.02 | 6.06 | 5.88 | 5.95 | -1.65% | 118,416 | 70,575,190 |
| 2024-04-09 | 5.86 | 6.06 | 5.86 | 6.05 | +2.54% | 97,984 | 58,672,393 |
| 2024-04-08 | 6.05 | 6.05 | 5.9 | 5.9 | -2.8% | 89,316 | 53,236,642 |
| 2024-04-03 | 6.05 | 6.14 | 6 | 6.07 | +0.83% | 100,201 | 60,760,179 |
| 2024-04-02 | 6 | 6.05 | 5.95 | 6.02 | 0% | 71,808 | 43,139,598 |
| 2024-04-01 | 5.96 | 6.03 | 5.94 | 6.02 | +1.35% | 79,360 | 47,600,695 |
| 2024-03-29 | 5.88 | 5.94 | 5.83 | 5.94 | +1.37% | 60,860 | 35,807,839 |
| 2024-03-28 | 5.73 | 5.94 | 5.72 | 5.86 | +1.74% | 81,864 | 47,817,643 |
| 2024-03-27 | 5.91 | 5.97 | 5.76 | 5.76 | -2.7% | 78,265 | 45,985,299 |
| 2024-03-26 | 5.9 | 5.94 | 5.83 | 5.92 | +0.17% | 83,566 | 49,207,768 |
| 2024-03-25 | 6.06 | 6.1 | 5.9 | 5.91 | -3.11% | 99,820 | 59,814,715 |
| 2024-03-22 | 6.24 | 6.24 | 6.06 | 6.1 | -2.24% | 108,069 | 66,270,533 |
| 2024-03-21 | 6.29 | 6.33 | 6.21 | 6.24 | -0.79% | 100,083 | 62,684,223 |
| 2024-03-20 | 6.22 | 6.31 | 6.2 | 6.29 | +0.64% | 97,370 | 60,961,768 |
| 2024-03-19 | 6.29 | 6.32 | 6.24 | 6.25 | -1.11% | 81,542 | 51,224,764 |
| 2024-03-18 | 6.24 | 6.33 | 6.21 | 6.32 | +1.44% | 104,619 | 65,584,944 |
| 2024-03-15 | 6.15 | 6.24 | 6.13 | 6.23 | +0.97% | 90,631 | 56,176,667 |
| 2024-03-14 | 6.22 | 6.33 | 6.13 | 6.17 | -0.8% | 81,280 | 50,559,668 |
| 2024-03-13 | 6.28 | 6.29 | 6.17 | 6.22 | -1.11% | 80,092 | 49,843,805 |
| 2024-03-12 | 6.16 | 6.29 | 6.16 | 6.29 | +2.28% | 93,964 | 58,516,258 |
| 2024-03-11 | 6.07 | 6.15 | 6.05 | 6.15 | +1.32% | 79,958 | 48,910,164 |
| 2024-03-08 | 6.07 | 6.11 | 5.98 | 6.07 | 0% | 66,957 | 40,532,617 |
| 2024-03-07 | 6.13 | 6.17 | 6.06 | 6.07 | -0.65% | 94,611 | 57,817,050 |
| 2024-03-06 | 6.09 | 6.2 | 6.04 | 6.11 | -0.16% | 79,606 | 48,669,211 |
| 2024-03-05 | 6.22 | 6.26 | 6.08 | 6.12 | -2.39% | 96,598 | 59,333,221 |
| 2024-03-04 | 6.31 | 6.35 | 6.21 | 6.27 | -1.26% | 75,011 | 46,959,048 |
| 2024-03-01 | 6.34 | 6.4 | 6.27 | 6.35 | +0.16% | 83,763 | 53,064,119 |
| 2024-02-29 | 6.1 | 6.35 | 6.08 | 6.34 | +3.43% | 96,298 | 60,151,639 |
| 2024-02-28 | 6.4 | 6.57 | 6.11 | 6.13 | -4.37% | 144,490 | 92,184,555 |
| 2024-02-27 | 6.26 | 6.41 | 6.21 | 6.41 | +2.23% | 95,747 | 60,719,175 |
| 2024-02-26 | 6.24 | 6.37 | 6.17 | 6.27 | +0.64% | 96,303 | 60,286,717 |
| 2024-02-23 | 6.12 | 6.24 | 6.1 | 6.23 | +1.47% | 82,259 | 50,713,734 |
| 2024-02-22 | 6.08 | 6.17 | 6.03 | 6.14 | +0.82% | 63,394 | 38,700,288 |
| 2024-02-21 | 6.03 | 6.22 | 5.95 | 6.09 | +1% | 110,362 | 67,428,974 |
| 2024-02-20 | 6.05 | 6.05 | 5.93 | 6.03 | -0.17% | 74,049 | 44,445,374 |
| 2024-02-19 | 6.11 | 6.19 | 5.94 | 6.04 | -0.66% | 127,229 | 77,037,905 |
| 2024-02-08 | 5.91 | 6.25 | 5.91 | 6.08 | +3.05% | 156,519 | 96,089,087 |
| 2024-02-07 | 5.6 | 5.92 | 5.6 | 5.9 | +5.55% | 163,700 | 95,110,048 |
| 2024-02-06 | 5.29 | 5.73 | 5.11 | 5.59 | +5.67% | 151,788 | 82,400,805 |
| 2024-02-05 | 5.69 | 5.71 | 5.19 | 5.29 | -8% | 158,045 | 85,467,658 |
| 2024-02-02 | 5.99 | 6.09 | 5.51 | 5.75 | -4.33% | 106,229 | 61,662,676 |
| 2024-02-01 | 6.01 | 6.13 | 5.88 | 6.01 | -0.83% | 80,717 | 48,539,731 |
| 2024-01-31 | 6.3 | 6.36 | 6.02 | 6.06 | -4.57% | 92,712 | 57,105,252 |
| 2024-01-30 | 6.44 | 6.54 | 6.34 | 6.35 | -2.01% | 77,244 | 49,805,800 |
| 2024-01-29 | 6.65 | 6.7 | 6.45 | 6.48 | -2.41% | 67,217 | 43,982,298 |
| 2024-01-26 | 6.6 | 6.75 | 6.57 | 6.64 | +0.61% | 76,387 | 50,902,895 |
| 2024-01-25 | 6.4 | 6.62 | 6.36 | 6.6 | +2.96% | 106,843 | 69,497,550 |
| 2024-01-24 | 6.32 | 6.44 | 6.17 | 6.41 | +1.75% | 121,648 | 76,888,260 |
| 2024-01-23 | 6.21 | 6.34 | 6.11 | 6.3 | +0.64% | 82,640 | 51,718,017 |
| 2024-01-22 | 6.73 | 6.74 | 6.15 | 6.26 | -7.53% | 141,826 | 91,489,998 |
| 2024-01-19 | 6.84 | 6.89 | 6.74 | 6.77 | -1.31% | 58,584 | 39,963,219 |
| 2024-01-18 | 6.95 | 6.95 | 6.71 | 6.86 | -1.58% | 107,796 | 73,456,671 |
| 2024-01-17 | 7.28 | 7.28 | 6.97 | 6.97 | -4.39% | 156,009 | 110,548,871 |
| 2024-01-16 | 7.41 | 7.66 | 7.23 | 7.29 | +0.69% | 155,996 | 115,500,031 |
| 2024-01-15 | 7.31 | 7.37 | 7.23 | 7.24 | -1.36% | 56,579 | 41,260,556 |
| 2024-01-12 | 7.41 | 7.45 | 7.33 | 7.34 | -1.08% | 63,636 | 47,095,374 |
| 2024-01-11 | 7.37 | 7.44 | 7.34 | 7.42 | +0.68% | 62,458 | 46,172,861 |
| 2024-01-10 | 7.4 | 7.49 | 7.31 | 7.37 | -0.41% | 64,743 | 47,899,343 |
| 2024-01-09 | 7.36 | 7.43 | 7.34 | 7.4 | +0.68% | 38,726 | 28,572,189 |
| 2024-01-08 | 7.48 | 7.51 | 7.35 | 7.35 | -1.47% | 52,490 | 38,997,051 |
| 2024-01-05 | 7.57 | 7.58 | 7.43 | 7.46 | -1.71% | 62,810 | 47,219,352 |
| 2024-01-04 | 7.61 | 7.64 | 7.53 | 7.59 | -0.91% | 46,484 | 35,234,593 |
| 2024-01-03 | 7.62 | 7.7 | 7.59 | 7.66 | 0% | 52,074 | 39,833,650 |
| 2024-01-02 | 7.7 | 7.78 | 7.64 | 7.66 | -0.52% | 73,797 | 56,847,830 |
| 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：