股票概览
6.94
+1.31%
+0.09
6.85
开盘价
7
最高价
6.77
最低价
1,542,267
成交量
数据更新至: 2024-05-20
技术指标
7.07
MA5 (5日均线)
7.26
MA10 (10日均线)
7.43
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 | 6.85 | 7 | 6.77 | 6.94 | +1.31% | 1,542,267 | 1,066,923,890 |
| 2024-05-17 | 6.85 | 6.97 | 6.76 | 6.85 | -0.87% | 1,491,853 | 1,022,146,284 |
| 2024-05-16 | 6.99 | 7.05 | 6.8 | 6.91 | -1.29% | 2,120,090 | 1,462,283,725 |
| 2024-05-15 | 7.55 | 7.58 | 6.96 | 7 | -8.5% | 3,276,669 | 2,361,614,102 |
| 2024-05-14 | 7.89 | 7.99 | 7.6 | 7.65 | -4.49% | 2,967,983 | 2,297,017,696 |
| 2024-05-13 | 7.54 | 8.05 | 7.39 | 8.01 | +6.52% | 4,098,782 | 3,177,462,016 |
| 2024-05-10 | 7.18 | 7.59 | 7.13 | 7.52 | +4.74% | 3,779,815 | 2,805,665,867 |
| 2024-05-09 | 7.3 | 7.37 | 7.08 | 7.18 | -1.64% | 2,245,520 | 1,620,973,786 |
| 2024-05-08 | 7.19 | 7.33 | 7.15 | 7.3 | +1.53% | 2,551,125 | 1,854,386,611 |
| 2024-05-07 | 7.12 | 7.3 | 7.12 | 7.19 | +0.14% | 2,115,546 | 1,525,162,588 |
| 2024-05-06 | 7.1 | 7.21 | 7.06 | 7.18 | +1.56% | 2,485,238 | 1,771,305,370 |
| 2024-04-30 | 7.38 | 7.59 | 6.99 | 7.07 | -4.2% | 3,958,170 | 2,872,397,713 |
| 2024-04-29 | 7.4 | 7.54 | 7.29 | 7.38 | -1.34% | 3,202,033 | 2,371,716,988 |
| 2024-04-26 | 7.41 | 7.62 | 7.36 | 7.48 | +0.4% | 3,107,695 | 2,336,007,836 |
| 2024-04-25 | 7.55 | 7.73 | 7.39 | 7.45 | -2.87% | 3,126,013 | 2,356,836,213 |
| 2024-04-24 | 7.9 | 7.9 | 7.45 | 7.67 | -0.78% | 3,707,740 | 2,825,555,057 |
| 2024-04-23 | 7.7 | 7.9 | 7.51 | 7.73 | -1.28% | 3,483,686 | 2,681,823,733 |
| 2024-04-22 | 8.17 | 8.45 | 7.71 | 7.83 | -3.45% | 3,678,034 | 2,943,036,336 |
| 2024-04-19 | 8 | 8.41 | 7.93 | 8.11 | -1.46% | 3,831,180 | 3,103,724,265 |
| 2024-04-18 | 7.53 | 8.47 | 7.52 | 8.23 | +6.88% | 4,970,066 | 3,956,850,161 |
| 2024-04-17 | 7.27 | 7.7 | 6.9 | 7.7 | +2.67% | 4,152,795 | 3,045,539,396 |
| 2024-04-16 | 6.81 | 7.73 | 6.76 | 7.5 | +6.53% | 4,876,325 | 3,552,827,652 |
| 2024-04-15 | 6.98 | 7.29 | 6.36 | 7.04 | +6.18% | 4,464,174 | 3,088,011,645 |
| 2024-04-12 | 6.25 | 6.63 | 6.16 | 6.63 | +9.95% | 3,093,188 | 1,981,369,310 |
| 2024-04-11 | 5.68 | 6.03 | 5.68 | 6.03 | +10.04% | 1,255,829 | 743,381,549 |
| 2024-04-10 | 5.45 | 5.54 | 5.43 | 5.48 | +0.74% | 355,880 | 195,544,196 |
| 2024-04-09 | 5.5 | 5.51 | 5.39 | 5.44 | -1.09% | 274,840 | 149,492,796 |
| 2024-04-08 | 5.39 | 5.58 | 5.35 | 5.5 | +1.66% | 429,419 | 235,691,061 |
| 2024-04-03 | 5.46 | 5.46 | 5.4 | 5.41 | -0.92% | 189,980 | 102,928,856 |
| 2024-04-02 | 5.49 | 5.51 | 5.4 | 5.46 | -0.55% | 258,147 | 140,625,358 |
| 2024-04-01 | 5.5 | 5.53 | 5.43 | 5.49 | -0.18% | 313,405 | 171,373,145 |
| 2024-03-29 | 5.38 | 5.54 | 5.36 | 5.5 | +2.42% | 306,721 | 168,089,251 |
| 2024-03-28 | 5.28 | 5.42 | 5.28 | 5.37 | +1.51% | 259,479 | 139,102,031 |
| 2024-03-27 | 5.4 | 5.42 | 5.28 | 5.29 | -2.04% | 207,432 | 110,862,732 |
| 2024-03-26 | 5.41 | 5.44 | 5.36 | 5.4 | -0.18% | 223,206 | 120,569,862 |
| 2024-03-25 | 5.41 | 5.51 | 5.38 | 5.41 | -0.55% | 227,843 | 124,366,863 |
| 2024-03-22 | 5.49 | 5.5 | 5.42 | 5.44 | -0.91% | 229,071 | 124,859,773 |
| 2024-03-21 | 5.56 | 5.57 | 5.46 | 5.49 | -0.9% | 320,797 | 176,250,527 |
| 2024-03-20 | 5.6 | 5.64 | 5.52 | 5.54 | -1.07% | 329,210 | 183,018,129 |
| 2024-03-19 | 5.65 | 5.7 | 5.58 | 5.6 | -1.41% | 358,177 | 202,281,298 |
| 2024-03-18 | 5.56 | 5.74 | 5.55 | 5.68 | +2.71% | 479,983 | 271,434,104 |
| 2024-03-15 | 5.47 | 5.56 | 5.46 | 5.53 | +0.91% | 352,105 | 194,210,526 |
| 2024-03-14 | 5.48 | 5.51 | 5.44 | 5.48 | -0.36% | 313,244 | 171,368,001 |
| 2024-03-13 | 5.52 | 5.55 | 5.49 | 5.5 | 0% | 292,370 | 161,520,476 |
| 2024-03-12 | 5.71 | 5.72 | 5.47 | 5.5 | -3.34% | 535,854 | 297,761,616 |
| 2024-03-11 | 5.63 | 5.72 | 5.61 | 5.69 | +1.79% | 498,904 | 282,986,174 |
| 2024-03-08 | 5.59 | 5.62 | 5.52 | 5.59 | +0.9% | 339,328 | 188,817,845 |
| 2024-03-07 | 5.7 | 5.71 | 5.53 | 5.54 | -3.32% | 523,579 | 294,008,385 |
| 2024-03-06 | 5.61 | 5.85 | 5.56 | 5.73 | +2.32% | 746,873 | 429,345,738 |
| 2024-03-05 | 5.56 | 5.68 | 5.53 | 5.6 | -0.18% | 466,260 | 261,427,252 |
| 2024-03-04 | 5.42 | 5.67 | 5.4 | 5.61 | +3.89% | 751,159 | 417,735,705 |
| 2024-03-01 | 5.36 | 5.46 | 5.35 | 5.4 | +0.56% | 371,144 | 199,990,245 |
| 2024-02-29 | 5.17 | 5.37 | 5.17 | 5.37 | +3.27% | 370,358 | 195,970,038 |
| 2024-02-28 | 5.34 | 5.38 | 5.19 | 5.2 | -2.99% | 541,302 | 286,864,694 |
| 2024-02-27 | 5.27 | 5.36 | 5.27 | 5.36 | +0.56% | 286,990 | 152,654,719 |
| 2024-02-26 | 5.3 | 5.37 | 5.25 | 5.33 | +1.14% | 454,051 | 241,341,597 |
| 2024-02-23 | 5.25 | 5.35 | 5.2 | 5.27 | +0.96% | 335,295 | 176,237,000 |
| 2024-02-22 | 5.2 | 5.26 | 5.17 | 5.22 | -0.19% | 292,440 | 152,276,547 |
| 2024-02-21 | 5.27 | 5.35 | 5.21 | 5.23 | -0.95% | 456,318 | 240,546,783 |
| 2024-02-20 | 5.24 | 5.3 | 5.17 | 5.28 | +0.57% | 294,989 | 154,573,121 |
| 2024-02-19 | 5.33 | 5.33 | 5.14 | 5.25 | 0% | 440,173 | 230,402,025 |
| 2024-02-08 | 5.34 | 5.46 | 5.21 | 5.25 | -1.5% | 643,067 | 345,025,834 |
| 2024-02-07 | 5.24 | 5.34 | 5.16 | 5.33 | +3.29% | 715,333 | 377,801,375 |
| 2024-02-06 | 4.61 | 5.19 | 4.59 | 5.16 | +9.32% | 529,883 | 264,662,584 |
| 2024-02-05 | 4.8 | 4.86 | 4.45 | 4.72 | -2.88% | 514,498 | 240,163,393 |
| 2024-02-02 | 4.91 | 4.99 | 4.7 | 4.86 | -1.22% | 353,034 | 171,917,038 |
| 2024-02-01 | 5.05 | 5.08 | 4.9 | 4.92 | -3.53% | 350,288 | 174,266,777 |
| 2024-01-31 | 5.09 | 5.22 | 5.04 | 5.1 | -0.78% | 256,194 | 131,246,515 |
| 2024-01-30 | 5.22 | 5.26 | 5.13 | 5.14 | -2.1% | 246,942 | 128,502,876 |
| 2024-01-29 | 5.27 | 5.35 | 5.24 | 5.25 | +0.38% | 437,318 | 231,149,282 |
| 2024-01-26 | 5.26 | 5.26 | 5.18 | 5.23 | -0.76% | 254,015 | 132,593,497 |
| 2024-01-25 | 5.02 | 5.29 | 5 | 5.27 | +4.77% | 590,323 | 307,513,523 |
| 2024-01-24 | 4.84 | 5.04 | 4.8 | 5.03 | +4.57% | 348,694 | 171,195,699 |
| 2024-01-23 | 4.81 | 4.94 | 4.66 | 4.81 | -0.21% | 287,290 | 138,204,911 |
| 2024-01-22 | 5 | 5.03 | 4.77 | 4.82 | -3.98% | 282,531 | 138,952,327 |
| 2024-01-19 | 5.08 | 5.08 | 4.98 | 5.02 | -1.18% | 155,616 | 78,132,916 |
| 2024-01-18 | 5.14 | 5.14 | 4.93 | 5.08 | -1.55% | 324,074 | 162,724,945 |
| 2024-01-17 | 5.21 | 5.26 | 5.14 | 5.16 | -0.96% | 201,168 | 104,891,278 |
| 2024-01-16 | 5.2 | 5.25 | 5.14 | 5.21 | +0.19% | 220,067 | 114,427,087 |
| 2024-01-15 | 5.07 | 5.23 | 5.05 | 5.2 | +2.36% | 327,664 | 169,429,737 |
| 2024-01-12 | 5 | 5.13 | 4.99 | 5.08 | +1.6% | 187,420 | 95,384,621 |
| 2024-01-11 | 5 | 5.03 | 4.96 | 5 | -0.2% | 142,520 | 71,292,783 |
| 2024-01-10 | 5.05 | 5.07 | 4.97 | 5.01 | -0.6% | 161,194 | 80,837,891 |
| 2024-01-09 | 5.07 | 5.09 | 5 | 5.04 | -0.59% | 205,241 | 103,523,690 |
| 2024-01-08 | 5.05 | 5.12 | 5 | 5.07 | +0.4% | 251,979 | 127,615,651 |
| 2024-01-05 | 5.09 | 5.19 | 5.03 | 5.05 | -0.98% | 202,936 | 103,399,789 |
| 2024-01-04 | 5.12 | 5.2 | 5.08 | 5.1 | -0.78% | 235,487 | 120,694,644 |
| 2024-01-03 | 4.99 | 5.21 | 4.98 | 5.14 | +3.01% | 496,528 | 255,518,590 |
| 2024-01-02 | 4.92 | 5.01 | 4.91 | 4.99 | +1.22% | 217,715 | 108,415,167 |
| 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：