股票概览
7.49
+9.99%
+0.68
6.82
开盘价
7.49
最高价
6.79
最低价
423,844
成交量
数据更新至: 2024-05-20
技术指标
6.96
MA5 (5日均线)
7.00
MA10 (10日均线)
7.11
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 | 6.82 | 7.49 | 6.79 | 7.49 | +9.99% | 423,844 | 307,469,027 |
| 2024-05-17 | 6.74 | 6.82 | 6.69 | 6.81 | +0.59% | 89,502 | 60,495,579 |
| 2024-05-16 | 6.75 | 6.85 | 6.73 | 6.77 | -0.29% | 57,200 | 38,891,829 |
| 2024-05-15 | 6.95 | 6.96 | 6.76 | 6.79 | -2.3% | 86,192 | 58,841,287 |
| 2024-05-14 | 6.77 | 6.98 | 6.76 | 6.95 | +2.66% | 123,879 | 85,310,059 |
| 2024-05-13 | 7 | 7 | 6.73 | 6.77 | -3.97% | 181,893 | 124,256,766 |
| 2024-05-10 | 7.09 | 7.22 | 7.03 | 7.05 | -0.84% | 75,877 | 53,768,609 |
| 2024-05-09 | 7.11 | 7.17 | 7.03 | 7.11 | +0.99% | 58,654 | 41,692,363 |
| 2024-05-08 | 7.23 | 7.23 | 7.01 | 7.04 | -2.76% | 98,409 | 70,202,813 |
| 2024-05-07 | 7.07 | 7.31 | 7.05 | 7.24 | +2.26% | 115,623 | 83,276,530 |
| 2024-05-06 | 6.96 | 7.15 | 6.87 | 7.08 | +1.72% | 164,947 | 115,664,327 |
| 2024-04-30 | 7.05 | 7.1 | 6.86 | 6.96 | -4.53% | 201,027 | 139,941,566 |
| 2024-04-29 | 7.23 | 7.29 | 7.1 | 7.29 | +0.55% | 105,988 | 76,446,434 |
| 2024-04-26 | 7.24 | 7.3 | 7.1 | 7.25 | -0.68% | 92,236 | 66,470,181 |
| 2024-04-25 | 7.17 | 7.37 | 7.17 | 7.3 | +0.83% | 74,741 | 54,659,604 |
| 2024-04-24 | 7.16 | 7.26 | 7.07 | 7.24 | +2.55% | 73,413 | 52,765,018 |
| 2024-04-23 | 7.24 | 7.29 | 7.03 | 7.06 | -2.49% | 81,359 | 57,845,068 |
| 2024-04-22 | 7.41 | 7.49 | 7.24 | 7.24 | -2.43% | 78,906 | 57,849,283 |
| 2024-04-19 | 7.34 | 7.46 | 7.31 | 7.42 | +0.95% | 80,086 | 59,245,557 |
| 2024-04-18 | 7.35 | 7.44 | 7.3 | 7.35 | -0.14% | 76,911 | 56,738,417 |
| 2024-04-17 | 7.04 | 7.36 | 7.02 | 7.36 | +5.9% | 108,674 | 78,641,806 |
| 2024-04-16 | 7.25 | 7.27 | 6.93 | 6.95 | -4.4% | 148,401 | 104,587,184 |
| 2024-04-15 | 7.38 | 7.45 | 7.17 | 7.27 | -1.89% | 120,271 | 87,816,869 |
| 2024-04-12 | 7.47 | 7.49 | 7.36 | 7.41 | -0.54% | 82,622 | 61,267,925 |
| 2024-04-11 | 7.37 | 7.5 | 7.28 | 7.45 | +1.22% | 119,331 | 88,367,259 |
| 2024-04-10 | 7.52 | 7.54 | 7.3 | 7.36 | -2.39% | 107,777 | 79,827,512 |
| 2024-04-09 | 7.29 | 7.59 | 7.27 | 7.54 | +3.29% | 127,201 | 94,926,239 |
| 2024-04-08 | 7.38 | 7.5 | 7.3 | 7.3 | -1.22% | 94,858 | 70,345,796 |
| 2024-04-03 | 7.39 | 7.43 | 7.32 | 7.39 | 0% | 89,213 | 65,761,441 |
| 2024-04-02 | 7.29 | 7.4 | 7.25 | 7.39 | +1.37% | 126,909 | 93,477,314 |
| 2024-04-01 | 7.21 | 7.32 | 7.19 | 7.29 | +1.25% | 96,260 | 69,867,746 |
| 2024-03-29 | 7.07 | 7.21 | 7.07 | 7.2 | +1.84% | 72,659 | 51,897,632 |
| 2024-03-28 | 7.09 | 7.15 | 7.02 | 7.07 | -0.28% | 110,945 | 78,570,515 |
| 2024-03-27 | 7.18 | 7.24 | 7.09 | 7.09 | -1.25% | 77,881 | 55,804,967 |
| 2024-03-26 | 7.1 | 7.2 | 7.07 | 7.18 | +0.84% | 80,603 | 57,488,823 |
| 2024-03-25 | 7.2 | 7.26 | 7.1 | 7.12 | -1.25% | 80,732 | 57,942,425 |
| 2024-03-22 | 7.37 | 7.4 | 7.16 | 7.21 | -2.17% | 101,420 | 73,499,444 |
| 2024-03-21 | 7.19 | 7.49 | 7.15 | 7.37 | +2.5% | 200,471 | 146,791,975 |
| 2024-03-20 | 7.15 | 7.2 | 7.11 | 7.19 | +0.7% | 74,488 | 53,342,868 |
| 2024-03-19 | 7.16 | 7.2 | 7.11 | 7.14 | -0.42% | 83,844 | 59,993,570 |
| 2024-03-18 | 7.15 | 7.2 | 7.09 | 7.17 | +0.7% | 86,935 | 62,009,298 |
| 2024-03-15 | 7.02 | 7.13 | 6.94 | 7.12 | +1.28% | 103,592 | 73,128,909 |
| 2024-03-14 | 6.98 | 7.13 | 6.91 | 7.03 | +0.14% | 97,403 | 68,434,280 |
| 2024-03-13 | 7.03 | 7.14 | 7 | 7.02 | -0.14% | 84,592 | 59,749,292 |
| 2024-03-12 | 6.95 | 7.07 | 6.92 | 7.03 | +1.3% | 86,955 | 60,717,530 |
| 2024-03-11 | 6.93 | 6.96 | 6.88 | 6.94 | +0.43% | 84,245 | 58,206,106 |
| 2024-03-08 | 6.89 | 6.94 | 6.82 | 6.91 | 0% | 53,450 | 36,783,254 |
| 2024-03-07 | 6.93 | 7.04 | 6.9 | 6.91 | -0.43% | 70,097 | 48,791,978 |
| 2024-03-06 | 6.85 | 7.02 | 6.82 | 6.94 | +0.87% | 65,830 | 45,724,702 |
| 2024-03-05 | 7.07 | 7.08 | 6.87 | 6.88 | -2.96% | 106,974 | 74,258,915 |
| 2024-03-04 | 7.17 | 7.23 | 6.98 | 7.09 | -1.12% | 133,615 | 94,499,037 |
| 2024-03-01 | 6.92 | 7.27 | 6.91 | 7.17 | +4.22% | 247,841 | 177,254,907 |
| 2024-02-29 | 6.68 | 6.88 | 6.61 | 6.88 | +2.53% | 82,060 | 55,856,921 |
| 2024-02-28 | 6.93 | 7.08 | 6.7 | 6.71 | -2.75% | 135,605 | 93,861,024 |
| 2024-02-27 | 6.79 | 6.91 | 6.75 | 6.9 | +1.32% | 76,029 | 52,097,922 |
| 2024-02-26 | 6.77 | 6.91 | 6.74 | 6.81 | +0.59% | 99,202 | 67,787,415 |
| 2024-02-23 | 6.72 | 6.81 | 6.69 | 6.77 | +0.3% | 76,963 | 51,930,770 |
| 2024-02-22 | 6.68 | 6.79 | 6.67 | 6.75 | +0.45% | 69,250 | 46,557,194 |
| 2024-02-21 | 6.65 | 6.88 | 6.61 | 6.72 | +0.15% | 94,319 | 63,865,733 |
| 2024-02-20 | 6.76 | 6.77 | 6.62 | 6.71 | -1.9% | 89,424 | 59,817,032 |
| 2024-02-19 | 6.62 | 6.98 | 6.6 | 6.84 | +2.86% | 135,576 | 92,436,888 |
| 2024-02-08 | 6.09 | 6.69 | 5.95 | 6.65 | +9.38% | 207,832 | 132,220,756 |
| 2024-02-07 | 6.03 | 6.31 | 5.96 | 6.08 | +1.5% | 125,206 | 76,971,523 |
| 2024-02-06 | 5.6 | 6.1 | 5.39 | 5.99 | +6.39% | 125,489 | 72,307,296 |
| 2024-02-05 | 5.95 | 5.95 | 5.4 | 5.63 | -6.17% | 148,811 | 83,926,025 |
| 2024-02-02 | 6.14 | 6.25 | 5.76 | 6 | -2.44% | 125,360 | 75,913,238 |
| 2024-02-01 | 6.32 | 6.36 | 6.13 | 6.15 | -2.38% | 74,325 | 46,245,152 |
| 2024-01-31 | 6.44 | 6.52 | 6.3 | 6.3 | -3.08% | 75,803 | 48,478,605 |
| 2024-01-30 | 6.71 | 6.72 | 6.48 | 6.5 | -3.56% | 63,146 | 41,687,895 |
| 2024-01-29 | 6.96 | 7 | 6.73 | 6.74 | -3.02% | 73,686 | 50,359,334 |
| 2024-01-26 | 6.94 | 7.05 | 6.88 | 6.95 | +0.72% | 86,331 | 60,163,967 |
| 2024-01-25 | 6.63 | 6.93 | 6.53 | 6.9 | +4.39% | 93,514 | 63,461,334 |
| 2024-01-24 | 6.49 | 6.63 | 6.37 | 6.61 | +2.16% | 76,879 | 50,185,073 |
| 2024-01-23 | 6.37 | 6.52 | 6.24 | 6.47 | +1.57% | 72,946 | 46,875,391 |
| 2024-01-22 | 6.74 | 6.79 | 6.31 | 6.37 | -6.6% | 112,661 | 73,940,366 |
| 2024-01-19 | 6.86 | 6.91 | 6.69 | 6.82 | -1.02% | 94,622 | 64,531,096 |
| 2024-01-18 | 6.95 | 6.98 | 6.72 | 6.89 | +1.17% | 146,658 | 100,610,810 |
| 2024-01-17 | 6.85 | 6.92 | 6.8 | 6.81 | -0.73% | 62,665 | 43,055,422 |
| 2024-01-16 | 6.84 | 6.91 | 6.78 | 6.86 | +0.15% | 57,984 | 39,680,280 |
| 2024-01-15 | 6.82 | 6.92 | 6.75 | 6.85 | +0.44% | 44,823 | 30,709,553 |
| 2024-01-12 | 6.81 | 6.96 | 6.8 | 6.82 | -0.15% | 48,938 | 33,678,918 |
| 2024-01-11 | 6.72 | 6.87 | 6.7 | 6.83 | +1.94% | 41,386 | 28,106,424 |
| 2024-01-10 | 6.76 | 6.84 | 6.68 | 6.7 | -1.03% | 34,141 | 23,042,645 |
| 2024-01-09 | 6.78 | 6.86 | 6.68 | 6.77 | +1.04% | 46,088 | 31,279,104 |
| 2024-01-08 | 6.83 | 6.85 | 6.7 | 6.7 | -1.9% | 47,859 | 32,363,716 |
| 2024-01-05 | 6.99 | 6.99 | 6.8 | 6.83 | -2.01% | 77,605 | 53,459,798 |
| 2024-01-04 | 7 | 7.17 | 6.9 | 6.97 | -0.57% | 118,119 | 83,170,652 |
| 2024-01-03 | 6.89 | 7.04 | 6.86 | 7.01 | +1.15% | 55,407 | 38,716,971 |
| 2024-01-02 | 6.92 | 6.98 | 6.85 | 6.93 | +0.43% | 61,251 | 42,427,054 |
| 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：