股票概览
6.82
-10.03%
-0.76
8.34
开盘价
8.34
最高价
6.82
最低价
410,743
成交量
数据更新至: 2024-05-20
技术指标
6.65
MA5 (5日均线)
5.59
MA10 (10日均线)
4.74
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 | 8.34 | 8.34 | 6.82 | 6.82 | -10.03% | 410,743 | 333,407,225 |
| 2024-05-17 | 7.4 | 7.58 | 7.39 | 7.58 | +10.01% | 313,308 | 236,457,708 |
| 2024-05-16 | 6.89 | 6.89 | 6.71 | 6.89 | +10.06% | 656,560 | 452,059,034 |
| 2024-05-15 | 5.77 | 6.26 | 5.53 | 6.26 | +10.02% | 385,809 | 235,705,881 |
| 2024-05-14 | 5.2 | 5.69 | 4.91 | 5.69 | +10.06% | 425,208 | 233,469,465 |
| 2024-05-13 | 4.7 | 5.17 | 4.41 | 5.17 | +10% | 344,338 | 162,593,169 |
| 2024-05-10 | 4.28 | 4.7 | 4.26 | 4.7 | +10.07% | 149,903 | 67,708,121 |
| 2024-05-09 | 4.31 | 4.35 | 4.25 | 4.27 | +0.23% | 41,120 | 17,679,280 |
| 2024-05-08 | 4.3 | 4.34 | 4.25 | 4.26 | -0.93% | 51,221 | 22,004,052 |
| 2024-05-07 | 4.26 | 4.32 | 4.17 | 4.3 | +1.42% | 44,767 | 19,112,771 |
| 2024-05-06 | 4.16 | 4.27 | 4.12 | 4.24 | +3.92% | 67,323 | 28,312,142 |
| 2024-04-30 | 4.11 | 4.19 | 3.98 | 4.08 | -0.49% | 67,725 | 27,509,082 |
| 2024-04-29 | 3.89 | 4.1 | 3.85 | 4.1 | +5.13% | 69,056 | 27,786,863 |
| 2024-04-26 | 3.9 | 4.01 | 3.83 | 3.9 | +0.26% | 54,142 | 21,094,098 |
| 2024-04-25 | 3.79 | 3.94 | 3.78 | 3.89 | +2.37% | 44,736 | 17,344,903 |
| 2024-04-24 | 3.67 | 3.83 | 3.67 | 3.8 | +3.54% | 52,897 | 19,994,297 |
| 2024-04-23 | 3.66 | 3.73 | 3.6 | 3.67 | +0.27% | 52,348 | 19,346,925 |
| 2024-04-22 | 3.76 | 3.79 | 3.57 | 3.66 | -3.43% | 60,607 | 22,148,064 |
| 2024-04-19 | 3.77 | 3.84 | 3.67 | 3.79 | +0.53% | 59,727 | 22,455,301 |
| 2024-04-18 | 3.83 | 3.88 | 3.69 | 3.77 | -0.79% | 87,796 | 33,304,343 |
| 2024-04-17 | 3.54 | 3.84 | 3.54 | 3.8 | +5.26% | 100,956 | 37,731,990 |
| 2024-04-16 | 3.85 | 3.93 | 3.61 | 3.61 | -9.98% | 97,848 | 35,734,837 |
| 2024-04-15 | 4.38 | 4.45 | 4.01 | 4.01 | -10.09% | 148,905 | 61,299,362 |
| 2024-04-12 | 4.46 | 4.63 | 4.44 | 4.46 | -1.55% | 108,762 | 49,015,166 |
| 2024-04-11 | 4.6 | 4.67 | 4.5 | 4.53 | -5.23% | 180,882 | 82,687,325 |
| 2024-04-10 | 4.63 | 5 | 4.44 | 4.78 | +3.24% | 245,515 | 115,795,412 |
| 2024-04-09 | 4.68 | 4.7 | 4.51 | 4.63 | +3.12% | 100,015 | 45,902,432 |
| 2024-04-08 | 4.68 | 4.73 | 4.46 | 4.49 | -4.06% | 92,281 | 41,940,815 |
| 2024-04-03 | 4.82 | 4.86 | 4.59 | 4.68 | -1.27% | 95,690 | 44,681,901 |
| 2024-04-02 | 4.75 | 4.82 | 4.65 | 4.74 | +1.28% | 118,865 | 56,367,522 |
| 2024-04-01 | 4.49 | 4.7 | 4.49 | 4.68 | +3.77% | 134,484 | 62,103,731 |
| 2024-03-29 | 4.39 | 4.56 | 4.39 | 4.51 | +2.73% | 166,136 | 74,674,200 |
| 2024-03-28 | 4.22 | 4.49 | 4.22 | 4.39 | +3.78% | 214,321 | 94,073,952 |
| 2024-03-27 | 4.58 | 4.66 | 4.23 | 4.23 | -8.24% | 271,524 | 119,105,050 |
| 2024-03-26 | 4.56 | 4.8 | 4.56 | 4.61 | -9.07% | 389,833 | 180,618,749 |
| 2024-03-25 | 5.21 | 5.42 | 4.97 | 5.07 | +2.84% | 536,606 | 283,846,830 |
| 2024-03-22 | 4.49 | 4.93 | 4.49 | 4.93 | +10.04% | 118,057 | 57,119,977 |
| 2024-03-21 | 4.4 | 4.51 | 4.37 | 4.48 | +1.82% | 61,676 | 27,464,545 |
| 2024-03-20 | 4.35 | 4.4 | 4.3 | 4.4 | +0.92% | 44,582 | 19,462,738 |
| 2024-03-19 | 4.48 | 4.55 | 4.32 | 4.36 | -0.46% | 62,603 | 27,582,028 |
| 2024-03-18 | 4.3 | 4.41 | 4.29 | 4.38 | +2.1% | 60,287 | 26,300,803 |
| 2024-03-15 | 4.15 | 4.31 | 4.14 | 4.29 | +3.37% | 67,495 | 28,596,688 |
| 2024-03-14 | 4.15 | 4.19 | 4.07 | 4.15 | +0.48% | 49,575 | 20,532,265 |
| 2024-03-13 | 4.2 | 4.21 | 4.08 | 4.13 | -1.9% | 75,597 | 31,247,623 |
| 2024-03-12 | 4.09 | 4.41 | 4.05 | 4.21 | +3.69% | 125,231 | 52,510,015 |
| 2024-03-11 | 4.02 | 4.06 | 3.98 | 4.06 | +1.5% | 47,775 | 19,218,130 |
| 2024-03-08 | 4 | 4.06 | 3.95 | 4 | +0.5% | 40,140 | 16,073,443 |
| 2024-03-07 | 4.01 | 4.12 | 3.96 | 3.98 | 0% | 69,731 | 28,111,706 |
| 2024-03-06 | 3.84 | 4.02 | 3.81 | 3.98 | +3.38% | 65,912 | 26,062,463 |
| 2024-03-05 | 4.02 | 4.02 | 3.82 | 3.85 | -4.7% | 92,223 | 35,899,402 |
| 2024-03-04 | 4.17 | 4.18 | 3.95 | 4.04 | -1.22% | 62,890 | 25,396,957 |
| 2024-03-01 | 4.08 | 4.28 | 4.02 | 4.09 | +0.25% | 66,466 | 27,264,836 |
| 2024-02-29 | 3.95 | 4.1 | 3.75 | 4.08 | +3.03% | 108,585 | 43,620,583 |
| 2024-02-28 | 4.41 | 4.5 | 3.96 | 3.96 | -10% | 181,934 | 77,016,654 |
| 2024-02-27 | 4.56 | 4.59 | 4.29 | 4.4 | -2% | 158,039 | 69,198,006 |
| 2024-02-26 | 4.09 | 4.49 | 4.09 | 4.49 | +10.05% | 91,658 | 39,446,781 |
| 2024-02-23 | 3.91 | 4.09 | 3.91 | 4.08 | +4.35% | 59,507 | 23,794,601 |
| 2024-02-22 | 3.75 | 3.91 | 3.71 | 3.91 | +5.39% | 72,250 | 27,700,010 |
| 2024-02-21 | 3.61 | 3.89 | 3.56 | 3.71 | +2.77% | 93,462 | 34,865,634 |
| 2024-02-20 | 3.58 | 3.66 | 3.39 | 3.61 | +2.56% | 107,416 | 37,966,227 |
| 2024-02-19 | 3.18 | 3.52 | 3.18 | 3.52 | +10% | 91,741 | 31,055,108 |
| 2024-02-08 | 2.97 | 3.25 | 2.75 | 3.2 | +5.61% | 200,071 | 59,448,791 |
| 2024-02-07 | 3.37 | 3.45 | 3.03 | 3.03 | -10.09% | 191,434 | 58,962,633 |
| 2024-02-06 | 3.51 | 3.59 | 3.35 | 3.37 | -9.41% | 162,027 | 55,006,589 |
| 2024-02-05 | 4 | 4.1 | 3.72 | 3.72 | -9.93% | 81,814 | 30,741,204 |
| 2024-02-02 | 4.46 | 4.55 | 4.03 | 4.13 | -7.19% | 77,171 | 32,885,520 |
| 2024-02-01 | 4.6 | 4.64 | 4.32 | 4.45 | -4.91% | 65,577 | 29,247,722 |
| 2024-01-31 | 4.91 | 4.95 | 4.61 | 4.68 | -5.07% | 71,403 | 34,110,494 |
| 2024-01-30 | 5.23 | 5.23 | 4.92 | 4.93 | -3.52% | 44,443 | 22,269,535 |
| 2024-01-29 | 5.41 | 5.43 | 5.1 | 5.11 | -5.37% | 56,713 | 29,433,876 |
| 2024-01-26 | 5.33 | 5.49 | 5.3 | 5.4 | +1.69% | 57,816 | 31,325,529 |
| 2024-01-25 | 5.04 | 5.31 | 5.04 | 5.31 | +4.94% | 61,236 | 31,771,915 |
| 2024-01-24 | 5.05 | 5.17 | 4.88 | 5.06 | +1.61% | 82,928 | 41,729,369 |
| 2024-01-23 | 4.93 | 5.06 | 4.89 | 4.98 | -2.35% | 66,140 | 32,870,262 |
| 2024-01-22 | 5.46 | 5.47 | 5.05 | 5.1 | -6.25% | 70,120 | 36,826,764 |
| 2024-01-19 | 5.54 | 5.56 | 5.41 | 5.44 | -0.91% | 45,234 | 24,797,277 |
| 2024-01-18 | 5.58 | 5.61 | 5.33 | 5.49 | -1.61% | 63,405 | 34,447,084 |
| 2024-01-17 | 5.65 | 5.71 | 5.57 | 5.58 | -1.24% | 39,660 | 22,339,985 |
| 2024-01-16 | 5.75 | 5.75 | 5.54 | 5.65 | -1.22% | 51,936 | 29,197,363 |
| 2024-01-15 | 5.71 | 5.79 | 5.68 | 5.72 | -0.35% | 44,625 | 25,578,333 |
| 2024-01-12 | 5.79 | 5.88 | 5.7 | 5.74 | -1.2% | 71,381 | 41,247,527 |
| 2024-01-11 | 5.71 | 5.85 | 5.7 | 5.81 | +1.4% | 72,129 | 41,784,266 |
| 2024-01-10 | 5.82 | 5.85 | 5.69 | 5.73 | -1.72% | 45,767 | 26,412,854 |
| 2024-01-09 | 5.79 | 5.86 | 5.73 | 5.83 | +1.39% | 67,817 | 39,407,087 |
| 2024-01-08 | 5.78 | 5.85 | 5.72 | 5.75 | -0.52% | 55,644 | 32,214,814 |
| 2024-01-05 | 5.93 | 5.96 | 5.75 | 5.78 | -1.87% | 59,134 | 34,675,097 |
| 2024-01-04 | 5.96 | 5.98 | 5.83 | 5.89 | -0.34% | 65,841 | 38,730,124 |
| 2024-01-03 | 5.85 | 5.92 | 5.8 | 5.91 | +0.51% | 71,479 | 42,002,893 |
| 2024-01-02 | 5.74 | 5.93 | 5.74 | 5.88 | +2.08% | 76,187 | 44,560,144 |
| 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：