股票概览
6.93
-4.68%
-0.34
7.29
开盘价
7.29
最高价
6.87
最低价
170,790
成交量
数据更新至: 2024-05-20
技术指标
6.93
MA5 (5日均线)
6.93
MA10 (10日均线)
6.58
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 | 7.29 | 7.29 | 6.87 | 6.93 | -4.68% | 170,790 | 118,851,110 |
| 2024-05-17 | 6.86 | 7.4 | 6.82 | 7.27 | +5.67% | 184,962 | 132,115,284 |
| 2024-05-16 | 6.86 | 7.02 | 6.85 | 6.88 | +0.58% | 95,190 | 66,059,729 |
| 2024-05-15 | 6.74 | 7.19 | 6.63 | 6.84 | +1.63% | 121,037 | 83,649,585 |
| 2024-05-14 | 6.66 | 6.86 | 6.66 | 6.73 | +0.9% | 63,035 | 42,631,883 |
| 2024-05-13 | 6.86 | 6.87 | 6.62 | 6.67 | -3.05% | 70,152 | 47,183,798 |
| 2024-05-10 | 7.01 | 7.09 | 6.84 | 6.88 | -1.85% | 48,286 | 33,453,717 |
| 2024-05-09 | 6.99 | 7.07 | 6.94 | 7.01 | +0.72% | 62,702 | 43,986,771 |
| 2024-05-08 | 7.12 | 7.16 | 6.95 | 6.96 | -2.52% | 69,971 | 49,176,374 |
| 2024-05-07 | 7.12 | 7.19 | 7.02 | 7.14 | -0.14% | 82,498 | 58,611,029 |
| 2024-05-06 | 6.99 | 7.22 | 6.99 | 7.15 | +2.14% | 116,904 | 83,167,272 |
| 2024-04-30 | 6.8 | 7.13 | 6.78 | 7 | +3.24% | 182,938 | 128,263,526 |
| 2024-04-29 | 6.84 | 6.93 | 6.62 | 6.78 | +6.44% | 166,349 | 113,275,045 |
| 2024-04-26 | 6.06 | 6.5 | 6.06 | 6.37 | +4.94% | 89,749 | 56,768,933 |
| 2024-04-25 | 6.05 | 6.13 | 6.02 | 6.07 | +0.17% | 48,581 | 29,489,120 |
| 2024-04-24 | 5.74 | 6.11 | 5.74 | 6.06 | +5.39% | 66,169 | 39,612,798 |
| 2024-04-23 | 5.67 | 5.79 | 5.6 | 5.75 | +3.23% | 59,511 | 34,048,983 |
| 2024-04-22 | 5.6 | 5.64 | 5.3 | 5.57 | -1.07% | 67,285 | 37,055,611 |
| 2024-04-19 | 5.8 | 5.84 | 5.57 | 5.63 | -3.1% | 60,745 | 34,417,032 |
| 2024-04-18 | 5.89 | 5.98 | 5.61 | 5.81 | +0.69% | 90,485 | 52,609,297 |
| 2024-04-17 | 5.2 | 5.8 | 5.2 | 5.77 | +7.85% | 121,586 | 68,135,591 |
| 2024-04-16 | 5.9 | 5.9 | 5.35 | 5.35 | -9.93% | 76,443 | 41,770,948 |
| 2024-04-15 | 6.46 | 6.57 | 5.88 | 5.94 | -9.04% | 120,014 | 73,062,303 |
| 2024-04-12 | 6.54 | 6.7 | 6.43 | 6.53 | -0.15% | 53,783 | 35,354,073 |
| 2024-04-11 | 6.46 | 6.62 | 6.44 | 6.54 | +0.31% | 49,696 | 32,569,773 |
| 2024-04-10 | 6.76 | 6.79 | 6.41 | 6.52 | -4.4% | 73,652 | 48,280,666 |
| 2024-04-09 | 6.68 | 6.83 | 6.67 | 6.82 | +1.64% | 47,003 | 31,787,691 |
| 2024-04-08 | 7.03 | 7.07 | 6.71 | 6.71 | -3.45% | 69,465 | 47,272,983 |
| 2024-04-03 | 7.18 | 7.2 | 6.85 | 6.95 | -2.8% | 72,116 | 50,412,045 |
| 2024-04-02 | 7.27 | 7.27 | 7.12 | 7.15 | -2.05% | 81,309 | 58,405,977 |
| 2024-04-01 | 7.25 | 7.43 | 7.17 | 7.3 | +0.69% | 142,741 | 103,858,099 |
| 2024-03-29 | 6.95 | 7.25 | 6.85 | 7.25 | +5.22% | 146,183 | 103,699,365 |
| 2024-03-28 | 6.53 | 6.99 | 6.52 | 6.89 | +5.51% | 110,610 | 75,566,245 |
| 2024-03-27 | 6.97 | 7.01 | 6.51 | 6.53 | -6.18% | 109,880 | 73,740,737 |
| 2024-03-26 | 7.13 | 7.2 | 6.8 | 6.96 | -3.2% | 146,713 | 102,420,002 |
| 2024-03-25 | 7.19 | 7.4 | 7.11 | 7.19 | -0.83% | 141,205 | 102,545,889 |
| 2024-03-22 | 7.33 | 7.36 | 7.12 | 7.25 | -1.36% | 117,754 | 85,324,239 |
| 2024-03-21 | 7.36 | 7.41 | 7.25 | 7.35 | -0.14% | 121,932 | 89,374,956 |
| 2024-03-20 | 7.37 | 7.43 | 7.27 | 7.36 | +0.14% | 158,521 | 116,403,542 |
| 2024-03-19 | 7.21 | 7.57 | 7.17 | 7.35 | +1.66% | 246,353 | 181,194,920 |
| 2024-03-18 | 7.13 | 7.25 | 7.07 | 7.23 | +1.4% | 145,790 | 104,708,329 |
| 2024-03-15 | 7.01 | 7.17 | 6.85 | 7.13 | +0.42% | 150,885 | 106,017,311 |
| 2024-03-14 | 7.12 | 7.21 | 6.98 | 7.1 | -1.8% | 178,661 | 126,503,721 |
| 2024-03-13 | 7.44 | 7.51 | 7.14 | 7.23 | -2.56% | 227,386 | 165,542,159 |
| 2024-03-12 | 7.37 | 7.53 | 7.24 | 7.42 | -3.13% | 329,674 | 243,399,998 |
| 2024-03-11 | 7.2 | 7.97 | 6.95 | 7.66 | +5.66% | 586,842 | 431,190,927 |
| 2024-03-08 | 6.77 | 7.25 | 6.77 | 7.25 | +10.02% | 429,793 | 308,396,364 |
| 2024-03-07 | 6.78 | 6.84 | 6.53 | 6.59 | -3.8% | 201,625 | 135,150,765 |
| 2024-03-06 | 6.5 | 7.2 | 6.41 | 6.85 | +3.32% | 291,631 | 198,691,179 |
| 2024-03-05 | 6.62 | 6.8 | 6.44 | 6.63 | +0.45% | 190,953 | 127,055,655 |
| 2024-03-04 | 6.63 | 6.77 | 6.51 | 6.6 | +0.3% | 176,713 | 117,135,769 |
| 2024-03-01 | 6.47 | 6.65 | 6.4 | 6.58 | +2.33% | 181,529 | 118,555,551 |
| 2024-02-29 | 5.98 | 6.52 | 5.98 | 6.43 | +2.55% | 214,927 | 136,075,143 |
| 2024-02-28 | 6.8 | 6.97 | 6.27 | 6.27 | -10.04% | 331,984 | 222,189,340 |
| 2024-02-27 | 7.04 | 7.28 | 6.6 | 6.97 | 0% | 415,913 | 284,222,867 |
| 2024-02-26 | 6.33 | 6.97 | 6.08 | 6.97 | +9.94% | 340,568 | 223,279,483 |
| 2024-02-23 | 5.95 | 6.34 | 5.79 | 6.34 | +10.07% | 113,213 | 68,811,438 |
| 2024-02-22 | 5.36 | 5.76 | 5.34 | 5.76 | +5.49% | 144,447 | 81,262,707 |
| 2024-02-21 | 5.25 | 5.75 | 5.16 | 5.46 | +3.41% | 156,311 | 86,246,861 |
| 2024-02-20 | 5.07 | 5.3 | 4.99 | 5.28 | +3.94% | 133,113 | 69,110,258 |
| 2024-02-19 | 4.72 | 5.11 | 4.71 | 5.08 | +8.78% | 170,196 | 84,235,105 |
| 2024-02-08 | 4.14 | 4.69 | 3.89 | 4.67 | +9.62% | 211,394 | 90,303,263 |
| 2024-02-07 | 4.88 | 5 | 4.26 | 4.26 | -9.94% | 199,745 | 90,645,586 |
| 2024-02-06 | 4.72 | 5 | 4.64 | 4.73 | -8.33% | 209,300 | 98,623,881 |
| 2024-02-05 | 5.67 | 5.67 | 5.16 | 5.16 | -9.95% | 86,437 | 45,106,732 |
| 2024-02-02 | 6.13 | 6.29 | 5.49 | 5.73 | -6.07% | 95,863 | 56,048,423 |
| 2024-02-01 | 6.13 | 6.27 | 5.96 | 6.1 | -0.65% | 65,382 | 39,888,529 |
| 2024-01-31 | 6.58 | 6.65 | 6.11 | 6.14 | -7.81% | 97,622 | 61,832,237 |
| 2024-01-30 | 6.98 | 7 | 6.65 | 6.66 | -5.13% | 66,829 | 45,576,644 |
| 2024-01-29 | 7.49 | 7.49 | 7.02 | 7.02 | -4.36% | 62,025 | 44,447,399 |
| 2024-01-26 | 7.33 | 7.49 | 7.31 | 7.34 | +0.14% | 60,034 | 44,405,058 |
| 2024-01-25 | 7.12 | 7.35 | 6.99 | 7.33 | +3.68% | 74,983 | 54,235,531 |
| 2024-01-24 | 6.92 | 7.11 | 6.73 | 7.07 | +2.32% | 69,384 | 48,218,757 |
| 2024-01-23 | 6.84 | 7.03 | 6.77 | 6.91 | +0.73% | 62,718 | 43,195,869 |
| 2024-01-22 | 7.27 | 7.4 | 6.84 | 6.86 | -6.16% | 76,931 | 54,560,465 |
| 2024-01-19 | 7.41 | 7.47 | 7.29 | 7.31 | -1.48% | 50,281 | 37,012,405 |
| 2024-01-18 | 7.4 | 7.44 | 7.17 | 7.42 | -0.13% | 83,426 | 60,988,255 |
| 2024-01-17 | 7.61 | 7.7 | 7.43 | 7.43 | -2.75% | 45,864 | 34,641,523 |
| 2024-01-16 | 7.72 | 7.72 | 7.5 | 7.64 | -0.91% | 60,941 | 46,237,343 |
| 2024-01-15 | 7.75 | 7.79 | 7.63 | 7.71 | -0.77% | 48,222 | 37,141,145 |
| 2024-01-12 | 7.85 | 7.88 | 7.74 | 7.77 | -1.15% | 61,646 | 48,096,185 |
| 2024-01-11 | 7.62 | 7.89 | 7.59 | 7.86 | +3.29% | 80,742 | 62,967,865 |
| 2024-01-10 | 7.82 | 7.83 | 7.59 | 7.61 | -3.18% | 72,488 | 55,464,081 |
| 2024-01-09 | 7.71 | 7.96 | 7.68 | 7.86 | +2.61% | 111,566 | 87,575,639 |
| 2024-01-08 | 7.76 | 7.85 | 7.65 | 7.66 | -1.03% | 65,224 | 50,449,237 |
| 2024-01-05 | 8.03 | 8.03 | 7.7 | 7.74 | -3.49% | 83,635 | 65,461,735 |
| 2024-01-04 | 7.97 | 8.05 | 7.88 | 8.02 | +0.5% | 68,063 | 54,390,794 |
| 2024-01-03 | 8.01 | 8.08 | 7.88 | 7.98 | -1.12% | 91,190 | 72,722,163 |
| 2024-01-02 | 8.14 | 8.18 | 8.06 | 8.07 | -0.98% | 81,383 | 66,035,306 |
| 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：