股票概览
6.84
-2.29%
-0.16
7.09
开盘价
7.13
最高价
6.79
最低价
50,762
成交量
数据更新至: 2024-05-20
技术指标
6.83
MA5 (5日均线)
6.62
MA10 (10日均线)
6.09
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 | 7.09 | 7.13 | 6.79 | 6.84 | -2.29% | 50,762 | 34,981,641 |
| 2024-05-17 | 6.94 | 7.03 | 6.72 | 7 | +1.16% | 66,585 | 45,875,620 |
| 2024-05-16 | 6.74 | 7.09 | 6.72 | 6.92 | +2.37% | 64,627 | 44,752,534 |
| 2024-05-15 | 6.61 | 6.96 | 6.54 | 6.76 | +2.11% | 52,209 | 35,338,034 |
| 2024-05-14 | 6.48 | 6.64 | 6.47 | 6.62 | +3.28% | 37,801 | 24,845,910 |
| 2024-05-13 | 6.54 | 6.54 | 6.28 | 6.41 | -2.14% | 43,531 | 27,985,631 |
| 2024-05-10 | 6.5 | 6.59 | 6.39 | 6.55 | +1.24% | 41,055 | 26,696,978 |
| 2024-05-09 | 6.26 | 6.48 | 6.25 | 6.47 | +3.69% | 47,090 | 30,197,315 |
| 2024-05-08 | 6.39 | 6.44 | 6.2 | 6.24 | -1.89% | 38,201 | 24,048,854 |
| 2024-05-07 | 6.4 | 6.41 | 6.27 | 6.36 | -0.93% | 58,076 | 36,787,444 |
| 2024-05-06 | 6.2 | 6.49 | 6.11 | 6.42 | +3.55% | 106,043 | 67,295,547 |
| 2024-04-30 | 5.96 | 6.32 | 5.96 | 6.2 | +4.03% | 128,532 | 79,006,791 |
| 2024-04-29 | 6.08 | 6.1 | 5.79 | 5.96 | +1.53% | 161,951 | 96,667,035 |
| 2024-04-26 | 5.7 | 5.87 | 5.7 | 5.87 | +9.93% | 41,167 | 24,081,320 |
| 2024-04-25 | 5.26 | 5.37 | 5.21 | 5.34 | +1.33% | 22,270 | 11,856,418 |
| 2024-04-24 | 5.2 | 5.3 | 5.14 | 5.27 | +2.53% | 25,938 | 13,562,105 |
| 2024-04-23 | 5.03 | 5.2 | 4.98 | 5.14 | +3.21% | 31,495 | 16,099,462 |
| 2024-04-22 | 5.1 | 5.14 | 4.91 | 4.98 | -2.35% | 40,463 | 20,183,688 |
| 2024-04-19 | 5.24 | 5.24 | 5 | 5.1 | -3.04% | 37,934 | 19,355,791 |
| 2024-04-18 | 5.14 | 5.31 | 5.03 | 5.26 | +2.53% | 41,246 | 21,430,557 |
| 2024-04-17 | 4.75 | 5.15 | 4.74 | 5.13 | +8% | 53,325 | 26,838,569 |
| 2024-04-16 | 5.15 | 5.17 | 4.75 | 4.75 | -10.04% | 69,354 | 33,435,510 |
| 2024-04-15 | 5.79 | 5.83 | 5.28 | 5.28 | -10.05% | 53,580 | 29,037,002 |
| 2024-04-12 | 5.89 | 5.98 | 5.8 | 5.87 | -0.34% | 25,399 | 14,892,235 |
| 2024-04-11 | 5.95 | 6.07 | 5.79 | 5.89 | -0.34% | 27,655 | 16,481,814 |
| 2024-04-10 | 6.09 | 6.12 | 5.83 | 5.91 | -3.59% | 35,027 | 20,739,858 |
| 2024-04-09 | 5.9 | 6.13 | 5.86 | 6.13 | +4.25% | 34,248 | 20,649,851 |
| 2024-04-08 | 6.21 | 6.22 | 5.85 | 5.88 | -5.16% | 34,477 | 20,587,234 |
| 2024-04-03 | 6.18 | 6.23 | 6.08 | 6.2 | +0.16% | 29,852 | 18,409,201 |
| 2024-04-02 | 6.12 | 6.23 | 6.12 | 6.19 | +0.32% | 31,066 | 19,189,128 |
| 2024-04-01 | 5.97 | 6.17 | 5.97 | 6.17 | +3.35% | 27,030 | 16,491,141 |
| 2024-03-29 | 5.87 | 5.97 | 5.79 | 5.97 | +1.53% | 31,185 | 18,336,153 |
| 2024-03-28 | 5.73 | 5.95 | 5.72 | 5.88 | +3.52% | 44,341 | 26,010,919 |
| 2024-03-27 | 5.96 | 5.96 | 5.68 | 5.68 | -4.22% | 29,924 | 17,525,691 |
| 2024-03-26 | 5.98 | 6.03 | 5.81 | 5.93 | 0% | 30,177 | 17,841,706 |
| 2024-03-25 | 6.11 | 6.11 | 5.9 | 5.93 | -2.63% | 36,376 | 21,890,924 |
| 2024-03-22 | 6.17 | 6.17 | 6.03 | 6.09 | -1.46% | 21,231 | 12,941,720 |
| 2024-03-21 | 6.17 | 6.23 | 6.03 | 6.18 | +0.16% | 33,516 | 20,646,443 |
| 2024-03-20 | 6.01 | 6.17 | 5.99 | 6.17 | +1.82% | 28,176 | 17,157,686 |
| 2024-03-19 | 5.95 | 6.13 | 5.9 | 6.06 | +1.34% | 30,160 | 18,165,511 |
| 2024-03-18 | 5.89 | 5.99 | 5.83 | 5.98 | +1.53% | 42,138 | 24,951,430 |
| 2024-03-15 | 5.77 | 5.95 | 5.72 | 5.89 | +2.08% | 33,885 | 19,813,047 |
| 2024-03-14 | 5.79 | 5.85 | 5.68 | 5.77 | 0% | 35,349 | 20,436,786 |
| 2024-03-13 | 5.81 | 5.87 | 5.65 | 5.77 | -0.52% | 33,149 | 19,036,341 |
| 2024-03-12 | 5.78 | 5.81 | 5.7 | 5.8 | +1.22% | 42,808 | 24,693,071 |
| 2024-03-11 | 5.64 | 5.8 | 5.58 | 5.73 | +1.42% | 26,664 | 15,188,292 |
| 2024-03-08 | 5.62 | 5.71 | 5.53 | 5.65 | +0.89% | 18,780 | 10,568,728 |
| 2024-03-07 | 5.66 | 5.75 | 5.58 | 5.6 | -0.18% | 20,710 | 11,738,166 |
| 2024-03-06 | 5.49 | 5.65 | 5.45 | 5.61 | +2.19% | 24,866 | 13,862,127 |
| 2024-03-05 | 5.6 | 5.6 | 5.45 | 5.49 | -2.66% | 31,502 | 17,328,558 |
| 2024-03-04 | 5.75 | 5.78 | 5.51 | 5.64 | -1.91% | 30,336 | 17,027,434 |
| 2024-03-01 | 5.78 | 5.91 | 5.66 | 5.75 | -0.52% | 27,146 | 15,633,209 |
| 2024-02-29 | 5.48 | 5.86 | 5.36 | 5.78 | +4.33% | 59,865 | 33,868,102 |
| 2024-02-28 | 6.14 | 6.27 | 5.53 | 5.54 | -9.77% | 70,968 | 41,353,869 |
| 2024-02-27 | 5.92 | 6.15 | 5.83 | 6.14 | +3.89% | 27,634 | 16,720,956 |
| 2024-02-26 | 5.81 | 6.09 | 5.77 | 5.91 | +2.6% | 40,370 | 24,038,154 |
| 2024-02-23 | 5.52 | 5.77 | 5.5 | 5.76 | +4.92% | 36,229 | 20,612,947 |
| 2024-02-22 | 5.39 | 5.52 | 5.37 | 5.49 | +2.04% | 26,687 | 14,532,210 |
| 2024-02-21 | 5.11 | 5.56 | 5.09 | 5.38 | +4.87% | 42,495 | 22,812,346 |
| 2024-02-20 | 5.05 | 5.15 | 4.96 | 5.13 | +1.38% | 30,622 | 15,552,800 |
| 2024-02-19 | 4.91 | 5.1 | 4.87 | 5.06 | +3.9% | 51,544 | 25,906,976 |
| 2024-02-08 | 4.45 | 4.89 | 4.25 | 4.87 | +7.51% | 86,417 | 39,331,599 |
| 2024-02-07 | 4.98 | 5.01 | 4.51 | 4.53 | -9.22% | 84,538 | 38,895,955 |
| 2024-02-06 | 4.87 | 5.35 | 4.82 | 4.99 | -6.73% | 77,324 | 37,849,150 |
| 2024-02-05 | 5.94 | 5.94 | 5.35 | 5.35 | -9.93% | 41,284 | 22,319,403 |
| 2024-02-02 | 6.38 | 6.46 | 5.8 | 5.94 | -7.76% | 49,689 | 30,408,932 |
| 2024-02-01 | 6.54 | 6.63 | 6.2 | 6.44 | -2.72% | 42,211 | 26,960,348 |
| 2024-01-31 | 7.01 | 7.09 | 6.59 | 6.62 | -6.1% | 56,403 | 38,019,026 |
| 2024-01-30 | 7.33 | 7.38 | 7.04 | 7.05 | -4.6% | 39,754 | 28,508,432 |
| 2024-01-29 | 7.8 | 7.84 | 7.25 | 7.39 | -4.77% | 37,231 | 28,005,352 |
| 2024-01-26 | 7.59 | 7.83 | 7.48 | 7.76 | +2.92% | 25,861 | 20,016,505 |
| 2024-01-25 | 7.27 | 7.57 | 7.21 | 7.54 | +4.14% | 26,919 | 19,879,011 |
| 2024-01-24 | 7.08 | 7.35 | 6.97 | 7.24 | +2.99% | 29,330 | 20,990,358 |
| 2024-01-23 | 7.26 | 7.28 | 6.9 | 7.03 | -2.77% | 29,142 | 20,468,402 |
| 2024-01-22 | 7.87 | 7.91 | 7.18 | 7.23 | -7.31% | 24,732 | 18,487,361 |
| 2024-01-19 | 7.91 | 8.06 | 7.78 | 7.8 | -1.02% | 19,413 | 15,304,697 |
| 2024-01-18 | 7.96 | 8.02 | 7.61 | 7.88 | -1.5% | 26,598 | 20,737,138 |
| 2024-01-17 | 8.16 | 8.19 | 8 | 8 | -1.84% | 15,678 | 12,700,339 |
| 2024-01-16 | 8.15 | 8.24 | 8.03 | 8.15 | -0.61% | 15,309 | 12,429,030 |
| 2024-01-15 | 8.16 | 8.24 | 8.08 | 8.2 | +0.86% | 18,832 | 15,378,069 |
| 2024-01-12 | 8.21 | 8.32 | 8.12 | 8.13 | -0.37% | 16,190 | 13,264,951 |
| 2024-01-11 | 8.21 | 8.22 | 8.06 | 8.16 | 0% | 16,600 | 13,534,140 |
| 2024-01-10 | 8.28 | 8.28 | 8.09 | 8.16 | -0.12% | 14,299 | 11,690,925 |
| 2024-01-09 | 8.16 | 8.26 | 8.1 | 8.17 | +0.12% | 19,257 | 15,749,967 |
| 2024-01-08 | 8.21 | 8.35 | 8.1 | 8.16 | -0.85% | 20,337 | 16,705,541 |
| 2024-01-05 | 8.22 | 8.35 | 8.18 | 8.23 | +0.24% | 18,428 | 15,243,789 |
| 2024-01-04 | 8.22 | 8.26 | 8.14 | 8.21 | +0.24% | 13,375 | 10,983,400 |
| 2024-01-03 | 8.23 | 8.28 | 8.15 | 8.19 | -0.49% | 15,032 | 12,323,351 |
| 2024-01-02 | 8.06 | 8.27 | 8.02 | 8.23 | +2.75% | 26,422 | 21,696,417 |
| 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：