股票概览
6.93
-5.07%
-0.37
7.3
开盘价
7.3
最高价
6.79
最低价
66,762
成交量
数据更新至: 2024-05-20
技术指标
7.26
MA5 (5日均线)
7.43
MA10 (10日均线)
7.16
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 | 7.3 | 7.3 | 6.79 | 6.93 | -5.07% | 66,762 | 46,629,936 |
| 2024-05-17 | 7.3 | 7.41 | 7.18 | 7.3 | -0.41% | 23,672 | 17,242,565 |
| 2024-05-16 | 7.33 | 7.48 | 7.32 | 7.33 | -0.68% | 17,335 | 12,806,741 |
| 2024-05-15 | 7.36 | 7.55 | 7.28 | 7.38 | +0.27% | 38,013 | 28,292,591 |
| 2024-05-14 | 7.48 | 7.54 | 7.33 | 7.36 | -1.74% | 43,184 | 32,022,392 |
| 2024-05-13 | 7.53 | 7.66 | 7.44 | 7.49 | -1.96% | 26,224 | 19,714,452 |
| 2024-05-10 | 7.63 | 7.68 | 7.52 | 7.64 | +0.39% | 27,634 | 21,007,840 |
| 2024-05-09 | 7.75 | 7.78 | 7.56 | 7.61 | -3.06% | 58,803 | 44,873,076 |
| 2024-05-08 | 7.49 | 7.99 | 7.41 | 7.85 | +5.65% | 88,738 | 68,261,538 |
| 2024-05-07 | 7.34 | 7.47 | 7.33 | 7.43 | +0.41% | 33,777 | 24,965,414 |
| 2024-05-06 | 7.21 | 7.44 | 7.15 | 7.4 | +3.64% | 47,379 | 34,550,347 |
| 2024-04-30 | 7.33 | 7.36 | 7.03 | 7.14 | -1.38% | 48,261 | 34,565,400 |
| 2024-04-29 | 7.45 | 7.47 | 7.19 | 7.24 | -2.95% | 67,995 | 49,523,425 |
| 2024-04-26 | 7.41 | 7.63 | 7.4 | 7.46 | -0.53% | 83,447 | 62,540,284 |
| 2024-04-25 | 7.41 | 7.64 | 7.13 | 7.5 | +5.49% | 148,559 | 109,977,464 |
| 2024-04-24 | 6.23 | 7.11 | 6.21 | 7.11 | +10.06% | 114,471 | 78,056,583 |
| 2024-04-23 | 6.12 | 6.66 | 6.05 | 6.46 | +6.78% | 116,466 | 76,042,308 |
| 2024-04-22 | 6.16 | 6.18 | 5.8 | 6.05 | -2.26% | 31,350 | 18,768,158 |
| 2024-04-19 | 6.5 | 6.51 | 6.09 | 6.19 | -3.43% | 38,219 | 23,701,530 |
| 2024-04-18 | 6.29 | 6.56 | 6.07 | 6.41 | +3.89% | 57,226 | 36,227,638 |
| 2024-04-17 | 5.78 | 6.21 | 5.64 | 6.17 | +4.93% | 62,601 | 37,969,282 |
| 2024-04-16 | 6.49 | 6.49 | 5.88 | 5.88 | -9.95% | 30,794 | 18,306,477 |
| 2024-04-15 | 7.17 | 7.3 | 6.53 | 6.53 | -10.06% | 57,557 | 38,534,708 |
| 2024-04-12 | 7.36 | 7.48 | 7.19 | 7.26 | -1.49% | 24,887 | 18,258,481 |
| 2024-04-11 | 7.29 | 7.51 | 7.21 | 7.37 | +0.27% | 23,305 | 17,237,653 |
| 2024-04-10 | 7.59 | 7.59 | 7.25 | 7.35 | -3.29% | 30,824 | 22,725,587 |
| 2024-04-09 | 7.36 | 7.6 | 7.36 | 7.6 | +3.26% | 25,164 | 18,885,106 |
| 2024-04-08 | 7.7 | 7.74 | 7.32 | 7.36 | -5.28% | 34,615 | 25,901,818 |
| 2024-04-03 | 7.82 | 7.82 | 7.52 | 7.77 | -0.51% | 37,747 | 28,924,780 |
| 2024-04-02 | 7.71 | 7.83 | 7.61 | 7.81 | +1.3% | 41,414 | 32,170,441 |
| 2024-04-01 | 7.66 | 7.74 | 7.48 | 7.71 | +1.31% | 48,917 | 37,270,146 |
| 2024-03-29 | 7.46 | 7.88 | 7.3 | 7.61 | +2.01% | 61,274 | 46,283,741 |
| 2024-03-28 | 7.23 | 7.55 | 7.16 | 7.46 | +3.9% | 31,880 | 23,642,088 |
| 2024-03-27 | 7.47 | 7.52 | 7.18 | 7.18 | -3.88% | 34,304 | 25,128,198 |
| 2024-03-26 | 7.42 | 7.58 | 7.36 | 7.47 | +0.4% | 33,525 | 25,010,246 |
| 2024-03-25 | 7.74 | 7.81 | 7.43 | 7.44 | -4.12% | 43,766 | 33,295,515 |
| 2024-03-22 | 8 | 8.06 | 7.71 | 7.76 | -2.51% | 50,856 | 39,981,687 |
| 2024-03-21 | 7.95 | 8.15 | 7.76 | 7.96 | +0.13% | 56,523 | 44,780,246 |
| 2024-03-20 | 7.69 | 8.18 | 7.63 | 7.95 | +5.02% | 80,319 | 63,523,139 |
| 2024-03-19 | 7.6 | 7.69 | 7.54 | 7.57 | 0% | 30,457 | 23,159,456 |
| 2024-03-18 | 7.55 | 7.62 | 7.45 | 7.57 | +1.2% | 37,625 | 28,270,301 |
| 2024-03-15 | 7.23 | 7.5 | 7.21 | 7.48 | +2.89% | 49,566 | 36,655,198 |
| 2024-03-14 | 7.31 | 7.43 | 7.14 | 7.27 | -0.68% | 46,372 | 33,844,918 |
| 2024-03-13 | 7.39 | 7.58 | 7.26 | 7.32 | -0.81% | 52,161 | 38,330,952 |
| 2024-03-12 | 7.11 | 7.45 | 7.11 | 7.38 | +3.94% | 73,034 | 53,158,380 |
| 2024-03-11 | 6.99 | 7.12 | 6.95 | 7.1 | +0.71% | 41,247 | 29,018,700 |
| 2024-03-08 | 6.97 | 7.3 | 6.9 | 7.05 | +1.29% | 52,605 | 37,216,125 |
| 2024-03-07 | 7.05 | 7.24 | 6.92 | 6.96 | -1.69% | 70,765 | 49,918,556 |
| 2024-03-06 | 7.08 | 7.38 | 7.01 | 7.08 | -2.21% | 67,310 | 48,156,291 |
| 2024-03-05 | 7.5 | 7.6 | 7.18 | 7.24 | -6.22% | 90,246 | 65,889,999 |
| 2024-03-04 | 8.1 | 8.36 | 7.11 | 7.72 | +0.39% | 179,003 | 136,367,790 |
| 2024-03-01 | 8.11 | 8.11 | 7.51 | 7.69 | +4.34% | 209,968 | 167,228,770 |
| 2024-02-29 | 6.55 | 7.55 | 6.55 | 7.37 | +5.29% | 83,864 | 59,534,261 |
| 2024-02-28 | 7.91 | 8.03 | 7 | 7 | -10.03% | 90,232 | 67,503,944 |
| 2024-02-27 | 7.55 | 7.79 | 7.37 | 7.78 | +3.6% | 46,049 | 34,988,766 |
| 2024-02-26 | 7.39 | 7.69 | 7.32 | 7.51 | +3.3% | 59,275 | 44,543,252 |
| 2024-02-23 | 6.8 | 7.33 | 6.78 | 7.27 | +7.54% | 70,588 | 49,767,150 |
| 2024-02-22 | 6.4 | 6.8 | 6.36 | 6.76 | +5.96% | 53,811 | 35,337,847 |
| 2024-02-21 | 6.04 | 6.61 | 6.01 | 6.38 | +5.11% | 67,310 | 42,659,211 |
| 2024-02-20 | 5.78 | 6.13 | 5.64 | 6.07 | +6.49% | 65,747 | 38,767,254 |
| 2024-02-19 | 5.3 | 5.75 | 5.3 | 5.7 | +7.75% | 92,602 | 51,708,338 |
| 2024-02-08 | 5.08 | 5.3 | 4.57 | 5.29 | +4.13% | 158,275 | 75,919,623 |
| 2024-02-07 | 5.55 | 5.59 | 5.08 | 5.08 | -9.93% | 122,823 | 62,992,380 |
| 2024-02-06 | 5.63 | 5.89 | 5.63 | 5.64 | -9.76% | 85,145 | 48,333,260 |
| 2024-02-05 | 6.82 | 6.82 | 6.24 | 6.25 | -9.81% | 56,967 | 35,774,478 |
| 2024-02-02 | 7.39 | 7.6 | 6.64 | 6.93 | -6.1% | 52,586 | 37,448,210 |
| 2024-02-01 | 7.45 | 7.56 | 7.18 | 7.38 | -2.89% | 47,044 | 34,809,892 |
| 2024-01-31 | 8.16 | 8.22 | 7.55 | 7.6 | -7.77% | 43,762 | 34,375,261 |
| 2024-01-30 | 8.64 | 8.67 | 8.19 | 8.24 | -4.41% | 38,776 | 32,544,117 |
| 2024-01-29 | 9.6 | 9.6 | 8.6 | 8.62 | -4.54% | 49,469 | 43,744,324 |
| 2024-01-26 | 8.94 | 9.21 | 8.94 | 9.03 | +1.12% | 29,373 | 26,703,004 |
| 2024-01-25 | 8.59 | 8.97 | 8.53 | 8.93 | +4.57% | 36,247 | 31,786,452 |
| 2024-01-24 | 8.21 | 8.64 | 8.15 | 8.54 | +2.03% | 34,878 | 29,336,971 |
| 2024-01-23 | 8.39 | 8.44 | 8.2 | 8.37 | -0.24% | 45,698 | 37,922,717 |
| 2024-01-22 | 9.02 | 9.05 | 8.34 | 8.39 | -6.78% | 40,445 | 35,170,410 |
| 2024-01-19 | 9.18 | 9.18 | 8.95 | 9 | -1.1% | 39,710 | 35,815,227 |
| 2024-01-18 | 9.12 | 9.24 | 8.85 | 9.1 | -1.62% | 62,290 | 56,223,273 |
| 2024-01-17 | 9.29 | 10 | 9.24 | 9.25 | -1.39% | 89,121 | 83,990,617 |
| 2024-01-16 | 9.57 | 9.75 | 9.26 | 9.38 | -8.13% | 102,161 | 96,834,593 |
| 2024-01-15 | 10.09 | 10.26 | 10.09 | 10.21 | +0.99% | 19,689 | 20,075,428 |
| 2024-01-12 | 10.24 | 10.36 | 10.11 | 10.11 | -1.75% | 18,958 | 19,397,326 |
| 2024-01-11 | 10.13 | 10.3 | 10.05 | 10.29 | +1.88% | 23,194 | 23,598,107 |
| 2024-01-10 | 10.17 | 10.24 | 9.98 | 10.1 | -1.37% | 19,673 | 19,896,401 |
| 2024-01-09 | 10.21 | 10.39 | 10.11 | 10.24 | +1.59% | 28,374 | 29,080,297 |
| 2024-01-08 | 10.34 | 10.37 | 10.06 | 10.08 | -1.18% | 21,084 | 21,491,504 |
| 2024-01-05 | 10.45 | 10.45 | 10.13 | 10.2 | -2.3% | 20,074 | 20,627,441 |
| 2024-01-04 | 10.4 | 10.56 | 10.32 | 10.44 | +0.38% | 25,005 | 26,097,308 |
| 2024-01-03 | 10.52 | 10.58 | 10.3 | 10.4 | -1.52% | 22,831 | 23,801,712 |
| 2024-01-02 | 10.4 | 10.59 | 10.39 | 10.56 | +1.34% | 26,336 | 27,665,553 |
| 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：