股票概览
6.93
-3.48%
-0.25
7.1
开盘价
7.18
最高价
6.92
最低价
129,918
成交量
数据更新至: 2024-05-20
技术指标
6.96
MA5 (5日均线)
7.06
MA10 (10日均线)
6.95
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 | 7.1 | 7.18 | 6.92 | 6.93 | -3.48% | 129,918 | 91,155,753 |
| 2024-05-17 | 7 | 7.22 | 6.91 | 7.18 | +2.87% | 127,517 | 90,739,294 |
| 2024-05-16 | 6.83 | 7.04 | 6.83 | 6.98 | +2.2% | 89,635 | 62,502,041 |
| 2024-05-15 | 6.89 | 6.94 | 6.8 | 6.83 | -0.73% | 66,807 | 45,774,350 |
| 2024-05-14 | 6.94 | 7.03 | 6.82 | 6.88 | +0.15% | 72,435 | 50,090,557 |
| 2024-05-13 | 7.07 | 7.13 | 6.8 | 6.87 | -4.05% | 129,593 | 90,066,025 |
| 2024-05-10 | 7.27 | 7.3 | 7.11 | 7.16 | -1.38% | 67,976 | 48,769,346 |
| 2024-05-09 | 7.19 | 7.29 | 7.19 | 7.26 | +0.97% | 65,486 | 47,493,504 |
| 2024-05-08 | 7.34 | 7.35 | 7.17 | 7.19 | -1.91% | 84,850 | 61,175,167 |
| 2024-05-07 | 7.31 | 7.44 | 7.28 | 7.33 | +0.14% | 85,937 | 63,264,996 |
| 2024-05-06 | 7.42 | 7.5 | 7.3 | 7.32 | -1.35% | 154,098 | 113,849,173 |
| 2024-04-30 | 7.45 | 7.45 | 7.2 | 7.42 | +3.34% | 191,705 | 140,560,675 |
| 2024-04-29 | 6.81 | 7.2 | 6.79 | 7.18 | +4.06% | 148,603 | 105,528,946 |
| 2024-04-26 | 6.65 | 6.92 | 6.61 | 6.9 | +3.6% | 136,315 | 93,029,001 |
| 2024-04-25 | 6.71 | 6.77 | 6.59 | 6.66 | +0.45% | 82,648 | 55,287,474 |
| 2024-04-24 | 6.68 | 6.68 | 6.52 | 6.63 | +0.91% | 76,859 | 50,808,131 |
| 2024-04-23 | 6.58 | 6.7 | 6.55 | 6.57 | +0.61% | 80,998 | 53,580,110 |
| 2024-04-22 | 6.43 | 6.62 | 6.33 | 6.53 | -0.15% | 85,796 | 55,687,281 |
| 2024-04-19 | 6.67 | 6.73 | 6.51 | 6.54 | -2.53% | 100,136 | 66,029,954 |
| 2024-04-18 | 6.85 | 6.86 | 6.66 | 6.71 | -1.32% | 95,766 | 64,646,815 |
| 2024-04-17 | 6.39 | 6.82 | 6.38 | 6.8 | +8.28% | 157,130 | 104,773,608 |
| 2024-04-16 | 6.77 | 6.83 | 6.2 | 6.28 | -7.51% | 164,160 | 106,593,150 |
| 2024-04-15 | 7.01 | 7.1 | 6.68 | 6.79 | -4.77% | 159,812 | 109,396,824 |
| 2024-04-12 | 7.23 | 7.33 | 7.1 | 7.13 | -1.38% | 83,940 | 60,411,200 |
| 2024-04-11 | 7.19 | 7.35 | 7.16 | 7.23 | +1.26% | 74,670 | 54,189,195 |
| 2024-04-10 | 7.38 | 7.39 | 7.09 | 7.14 | -3.64% | 96,299 | 69,272,492 |
| 2024-04-09 | 7.38 | 7.46 | 7.31 | 7.41 | +0.82% | 63,524 | 46,933,734 |
| 2024-04-08 | 7.6 | 7.61 | 7.35 | 7.35 | -4.42% | 111,652 | 83,173,912 |
| 2024-04-03 | 7.83 | 7.86 | 7.64 | 7.69 | -2.29% | 99,823 | 77,053,827 |
| 2024-04-02 | 8.14 | 8.14 | 7.81 | 7.87 | -3.91% | 168,720 | 134,388,839 |
| 2024-04-01 | 7.81 | 8.47 | 7.81 | 8.19 | +4.87% | 223,561 | 182,331,927 |
| 2024-03-29 | 7.48 | 7.84 | 7.48 | 7.81 | +3.99% | 169,736 | 130,756,489 |
| 2024-03-28 | 7.45 | 7.6 | 7.36 | 7.51 | +1.08% | 124,187 | 93,293,615 |
| 2024-03-27 | 7.8 | 7.89 | 7.41 | 7.43 | -4.74% | 130,883 | 99,778,652 |
| 2024-03-26 | 7.86 | 8.08 | 7.7 | 7.8 | -2.26% | 130,722 | 103,077,253 |
| 2024-03-25 | 8.35 | 8.42 | 7.98 | 7.98 | -5.23% | 178,934 | 146,267,955 |
| 2024-03-22 | 8.32 | 8.51 | 8.2 | 8.42 | +0.72% | 206,866 | 173,869,734 |
| 2024-03-21 | 8.42 | 8.54 | 8.32 | 8.36 | -0.95% | 145,423 | 122,441,240 |
| 2024-03-20 | 8.33 | 8.49 | 8.33 | 8.44 | +1.32% | 120,002 | 101,011,662 |
| 2024-03-19 | 8.39 | 8.51 | 8.33 | 8.33 | -0.48% | 142,284 | 119,760,172 |
| 2024-03-18 | 8.45 | 8.45 | 8.23 | 8.37 | +0.24% | 124,474 | 103,495,187 |
| 2024-03-15 | 8.23 | 8.45 | 8.17 | 8.35 | +1.58% | 126,550 | 105,024,267 |
| 2024-03-14 | 8.4 | 8.4 | 8.11 | 8.22 | -1.91% | 124,800 | 103,055,258 |
| 2024-03-13 | 8.44 | 8.46 | 8.31 | 8.38 | -0.36% | 148,373 | 124,523,229 |
| 2024-03-12 | 8.44 | 8.51 | 8.3 | 8.41 | -0.94% | 140,560 | 118,066,864 |
| 2024-03-11 | 8.28 | 8.55 | 8.26 | 8.49 | +1.56% | 131,793 | 111,324,690 |
| 2024-03-08 | 8.25 | 8.44 | 8.14 | 8.36 | +0.97% | 136,865 | 113,507,606 |
| 2024-03-07 | 8.46 | 8.55 | 8.28 | 8.28 | -2.24% | 137,570 | 115,669,043 |
| 2024-03-06 | 8.5 | 8.84 | 8.3 | 8.47 | -2.19% | 257,002 | 218,865,334 |
| 2024-03-05 | 8.71 | 9.05 | 8.57 | 8.66 | -2.59% | 326,341 | 287,567,734 |
| 2024-03-04 | 8.47 | 8.91 | 8.18 | 8.89 | +3.86% | 490,740 | 419,437,575 |
| 2024-03-01 | 8.36 | 8.73 | 8.36 | 8.56 | +7.81% | 479,491 | 412,684,639 |
| 2024-02-29 | 7.65 | 7.96 | 7.6 | 7.94 | +4.47% | 154,701 | 120,913,582 |
| 2024-02-28 | 8.06 | 8.26 | 7.6 | 7.6 | -5.71% | 241,553 | 192,730,814 |
| 2024-02-27 | 7.85 | 8.06 | 7.77 | 8.06 | +2.68% | 153,825 | 122,194,476 |
| 2024-02-26 | 7.85 | 7.98 | 7.76 | 7.85 | -0.13% | 175,267 | 137,554,431 |
| 2024-02-23 | 7.87 | 7.92 | 7.67 | 7.86 | +0.38% | 267,570 | 209,026,249 |
| 2024-02-22 | 7.48 | 8.07 | 7.4 | 7.83 | +6.68% | 401,435 | 314,783,851 |
| 2024-02-21 | 7.21 | 7.54 | 7.1 | 7.34 | +1.38% | 171,183 | 126,114,386 |
| 2024-02-20 | 7.26 | 7.28 | 7.08 | 7.24 | +0.28% | 148,766 | 106,964,316 |
| 2024-02-19 | 7.15 | 7.29 | 7.08 | 7.22 | +1.55% | 174,223 | 125,295,892 |
| 2024-02-08 | 6.7 | 7.14 | 6.7 | 7.11 | +6.92% | 237,703 | 165,625,228 |
| 2024-02-07 | 6.34 | 6.91 | 6.28 | 6.65 | +4.89% | 268,804 | 179,225,947 |
| 2024-02-06 | 5.84 | 6.55 | 5.61 | 6.34 | +4.45% | 233,611 | 141,618,718 |
| 2024-02-05 | 6.68 | 6.68 | 6.07 | 6.07 | -9.94% | 200,722 | 123,958,728 |
| 2024-02-02 | 7.1 | 7.28 | 6.44 | 6.74 | -4.67% | 189,394 | 129,785,847 |
| 2024-02-01 | 6.94 | 7.48 | 6.85 | 7.07 | +0.57% | 179,518 | 128,688,257 |
| 2024-01-31 | 7.27 | 7.49 | 6.99 | 7.03 | -6.39% | 175,366 | 126,030,804 |
| 2024-01-30 | 7.67 | 7.81 | 7.43 | 7.51 | -4.09% | 111,295 | 84,847,972 |
| 2024-01-29 | 8.01 | 8.21 | 7.77 | 7.83 | -1.63% | 190,631 | 151,172,961 |
| 2024-01-26 | 7.9 | 8.08 | 7.86 | 7.96 | +0.89% | 125,084 | 99,753,516 |
| 2024-01-25 | 7.47 | 7.91 | 7.4 | 7.89 | +5.62% | 164,127 | 126,777,983 |
| 2024-01-24 | 7.39 | 7.49 | 7.2 | 7.47 | +1.08% | 119,310 | 87,833,145 |
| 2024-01-23 | 7.16 | 7.45 | 7.11 | 7.39 | +2.21% | 139,673 | 102,162,079 |
| 2024-01-22 | 7.74 | 7.78 | 7.19 | 7.23 | -6.59% | 151,081 | 112,556,987 |
| 2024-01-19 | 7.69 | 7.89 | 7.66 | 7.74 | +0.65% | 138,781 | 107,837,186 |
| 2024-01-18 | 7.62 | 7.71 | 7.37 | 7.69 | -0.52% | 211,538 | 159,257,475 |
| 2024-01-17 | 8.02 | 8.02 | 7.7 | 7.73 | -3.74% | 111,736 | 87,813,153 |
| 2024-01-16 | 8.18 | 8.2 | 7.87 | 8.03 | -1.83% | 172,846 | 137,690,722 |
| 2024-01-15 | 8.31 | 8.38 | 8.17 | 8.18 | -2.5% | 92,213 | 76,146,358 |
| 2024-01-12 | 8.48 | 8.53 | 8.38 | 8.39 | -0.94% | 68,811 | 58,099,679 |
| 2024-01-11 | 8.36 | 8.5 | 8.32 | 8.47 | +1.32% | 83,183 | 70,191,292 |
| 2024-01-10 | 8.62 | 8.62 | 8.34 | 8.36 | -3.02% | 121,797 | 102,788,081 |
| 2024-01-09 | 8.71 | 8.75 | 8.58 | 8.62 | -0.81% | 72,012 | 62,270,400 |
| 2024-01-08 | 8.7 | 8.81 | 8.67 | 8.69 | -0.57% | 66,350 | 57,963,385 |
| 2024-01-05 | 8.9 | 8.92 | 8.7 | 8.74 | -2.24% | 82,089 | 72,426,919 |
| 2024-01-04 | 9.02 | 9.05 | 8.9 | 8.94 | -1.76% | 90,515 | 80,972,457 |
| 2024-01-03 | 8.87 | 9.15 | 8.82 | 9.1 | +2.25% | 155,699 | 140,436,445 |
| 2024-01-02 | 8.9 | 9.02 | 8.88 | 8.9 | -0.67% | 83,187 | 74,523,092 |
| 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：