股票概览
6.78
+0.44%
+0.03
6.77
开盘价
6.83
最高价
6.74
最低价
60,383
成交量
数据更新至: 2024-05-20
技术指标
6.74
MA5 (5日均线)
6.71
MA10 (10日均线)
6.59
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 | 6.77 | 6.83 | 6.74 | 6.78 | +0.44% | 60,383 | 40,953,405 |
| 2024-05-17 | 6.7 | 6.76 | 6.66 | 6.75 | +0.6% | 43,428 | 29,130,269 |
| 2024-05-16 | 6.72 | 6.77 | 6.68 | 6.71 | -0.15% | 36,938 | 24,886,581 |
| 2024-05-15 | 6.72 | 6.77 | 6.66 | 6.72 | -0.3% | 43,581 | 29,315,944 |
| 2024-05-14 | 6.69 | 6.81 | 6.68 | 6.74 | +0.9% | 52,822 | 35,676,892 |
| 2024-05-13 | 6.71 | 6.75 | 6.62 | 6.68 | -0.89% | 48,881 | 32,719,046 |
| 2024-05-10 | 6.73 | 6.82 | 6.7 | 6.74 | +0.45% | 66,249 | 44,717,433 |
| 2024-05-09 | 6.65 | 6.75 | 6.63 | 6.71 | +0.9% | 52,055 | 34,895,483 |
| 2024-05-08 | 6.65 | 6.69 | 6.62 | 6.65 | -0.15% | 50,893 | 33,859,683 |
| 2024-05-07 | 6.67 | 6.7 | 6.6 | 6.66 | 0% | 51,993 | 34,568,250 |
| 2024-05-06 | 6.58 | 6.68 | 6.56 | 6.66 | +1.83% | 72,461 | 48,160,736 |
| 2024-04-30 | 6.53 | 6.61 | 6.51 | 6.54 | -0.15% | 50,810 | 33,307,216 |
| 2024-04-29 | 6.35 | 6.55 | 6.35 | 6.55 | +2.66% | 77,478 | 50,240,728 |
| 2024-04-26 | 6.3 | 6.39 | 6.24 | 6.38 | -0.47% | 68,951 | 43,603,437 |
| 2024-04-25 | 6.42 | 6.49 | 6.36 | 6.41 | -0.16% | 50,283 | 32,362,515 |
| 2024-04-24 | 6.4 | 6.45 | 6.31 | 6.42 | 0% | 66,576 | 42,456,152 |
| 2024-04-23 | 6.46 | 6.53 | 6.39 | 6.42 | 0% | 78,302 | 50,557,728 |
| 2024-04-22 | 6.36 | 6.48 | 6.34 | 6.42 | -0.47% | 75,781 | 48,597,002 |
| 2024-04-19 | 6.3 | 6.52 | 6.26 | 6.45 | +1.9% | 93,595 | 60,019,936 |
| 2024-04-18 | 6.32 | 6.41 | 6.21 | 6.33 | +0.64% | 78,405 | 49,720,072 |
| 2024-04-17 | 5.99 | 6.3 | 5.98 | 6.29 | +5.36% | 107,502 | 66,580,560 |
| 2024-04-16 | 6.33 | 6.37 | 5.95 | 5.97 | -7.3% | 139,844 | 85,449,129 |
| 2024-04-15 | 6.59 | 6.66 | 6.35 | 6.44 | -2.72% | 90,058 | 58,444,730 |
| 2024-04-12 | 6.73 | 6.78 | 6.6 | 6.62 | -1.93% | 73,766 | 49,251,997 |
| 2024-04-11 | 6.68 | 6.82 | 6.65 | 6.75 | +0.45% | 48,982 | 33,115,906 |
| 2024-04-10 | 6.83 | 6.9 | 6.69 | 6.72 | -1.47% | 51,179 | 34,799,372 |
| 2024-04-09 | 6.76 | 6.85 | 6.7 | 6.82 | +0.44% | 57,320 | 38,833,830 |
| 2024-04-08 | 6.78 | 6.88 | 6.77 | 6.79 | +0.15% | 72,374 | 49,426,524 |
| 2024-04-03 | 6.66 | 6.79 | 6.66 | 6.78 | +1.5% | 66,431 | 44,807,475 |
| 2024-04-02 | 6.76 | 6.76 | 6.63 | 6.68 | -0.45% | 44,379 | 29,631,661 |
| 2024-04-01 | 6.66 | 6.77 | 6.64 | 6.71 | +1.21% | 65,847 | 44,142,371 |
| 2024-03-29 | 6.53 | 6.64 | 6.5 | 6.63 | +1.53% | 54,697 | 36,062,800 |
| 2024-03-28 | 6.36 | 6.59 | 6.3 | 6.53 | -0.15% | 83,605 | 54,322,851 |
| 2024-03-27 | 6.55 | 6.85 | 6.53 | 6.54 | -0.3% | 106,967 | 70,960,495 |
| 2024-03-26 | 6.56 | 6.63 | 6.5 | 6.56 | 0% | 45,563 | 29,869,816 |
| 2024-03-25 | 6.69 | 6.71 | 6.54 | 6.56 | -2.09% | 53,639 | 35,566,289 |
| 2024-03-22 | 6.82 | 6.86 | 6.67 | 6.7 | -1.62% | 59,542 | 40,077,938 |
| 2024-03-21 | 6.82 | 6.84 | 6.73 | 6.81 | +0.59% | 67,412 | 45,859,776 |
| 2024-03-20 | 6.77 | 6.81 | 6.72 | 6.77 | +0.15% | 51,629 | 34,928,785 |
| 2024-03-19 | 6.74 | 6.82 | 6.73 | 6.76 | +0.15% | 70,464 | 47,770,714 |
| 2024-03-18 | 6.71 | 6.77 | 6.68 | 6.75 | +0.6% | 56,016 | 37,623,040 |
| 2024-03-15 | 6.63 | 6.71 | 6.59 | 6.71 | +1.05% | 52,775 | 35,230,740 |
| 2024-03-14 | 6.6 | 6.69 | 6.57 | 6.64 | 0% | 52,844 | 35,079,680 |
| 2024-03-13 | 6.7 | 6.74 | 6.59 | 6.64 | -0.6% | 63,886 | 42,428,165 |
| 2024-03-12 | 6.59 | 6.69 | 6.56 | 6.68 | +1.52% | 70,438 | 46,748,910 |
| 2024-03-11 | 6.53 | 6.58 | 6.49 | 6.58 | +0.77% | 51,150 | 33,397,638 |
| 2024-03-08 | 6.59 | 6.64 | 6.49 | 6.53 | -1.06% | 48,034 | 31,428,315 |
| 2024-03-07 | 6.56 | 6.71 | 6.54 | 6.6 | +0.61% | 64,034 | 42,499,267 |
| 2024-03-06 | 6.55 | 6.62 | 6.49 | 6.56 | -0.46% | 58,860 | 38,566,444 |
| 2024-03-05 | 6.61 | 6.67 | 6.56 | 6.59 | -1.2% | 77,468 | 51,172,658 |
| 2024-03-04 | 6.72 | 6.77 | 6.62 | 6.67 | -0.89% | 103,048 | 68,669,106 |
| 2024-03-01 | 6.86 | 6.86 | 6.69 | 6.73 | -2.46% | 167,637 | 112,908,241 |
| 2024-02-29 | 6.65 | 6.92 | 6.59 | 6.9 | 0% | 231,216 | 155,979,118 |
| 2024-02-28 | 6.9 | 7.39 | 6.65 | 6.9 | +0.29% | 214,429 | 148,891,998 |
| 2024-02-27 | 6.77 | 6.88 | 6.72 | 6.88 | +1.62% | 62,414 | 42,590,970 |
| 2024-02-26 | 6.75 | 6.86 | 6.66 | 6.77 | 0% | 78,377 | 53,004,533 |
| 2024-02-23 | 6.73 | 6.77 | 6.68 | 6.77 | +0.59% | 60,428 | 40,655,160 |
| 2024-02-22 | 6.69 | 6.76 | 6.62 | 6.73 | +0.75% | 50,713 | 33,973,032 |
| 2024-02-21 | 6.61 | 6.83 | 6.55 | 6.68 | +0.3% | 76,164 | 51,167,500 |
| 2024-02-20 | 6.82 | 6.84 | 6.61 | 6.66 | -2.35% | 73,229 | 48,961,749 |
| 2024-02-19 | 6.67 | 6.94 | 6.65 | 6.82 | +2.56% | 126,123 | 86,000,322 |
| 2024-02-08 | 6.43 | 6.77 | 6.28 | 6.65 | +3.1% | 158,104 | 102,999,939 |
| 2024-02-07 | 6.15 | 6.59 | 6.11 | 6.45 | +4.88% | 182,076 | 116,496,343 |
| 2024-02-06 | 5.85 | 6.32 | 5.61 | 6.15 | +4.41% | 159,304 | 93,867,515 |
| 2024-02-05 | 6.36 | 6.36 | 5.78 | 5.89 | -7.68% | 119,226 | 71,524,346 |
| 2024-02-02 | 6.63 | 6.77 | 6.2 | 6.38 | -3.33% | 115,475 | 75,137,544 |
| 2024-02-01 | 6.63 | 6.78 | 6.48 | 6.6 | -1.05% | 88,314 | 58,582,852 |
| 2024-01-31 | 6.89 | 7.01 | 6.64 | 6.67 | -4.99% | 79,595 | 54,004,353 |
| 2024-01-30 | 7.14 | 7.26 | 6.99 | 7.02 | -1.82% | 69,379 | 49,482,502 |
| 2024-01-29 | 7.4 | 7.43 | 7.11 | 7.15 | -3.38% | 85,598 | 62,114,097 |
| 2024-01-26 | 7.13 | 7.6 | 7.13 | 7.4 | +3.5% | 153,548 | 114,032,303 |
| 2024-01-25 | 6.85 | 7.17 | 6.82 | 7.15 | +4.08% | 83,368 | 58,583,490 |
| 2024-01-24 | 6.67 | 6.87 | 6.57 | 6.87 | +2.84% | 73,365 | 49,310,524 |
| 2024-01-23 | 6.64 | 6.72 | 6.47 | 6.68 | -0.3% | 77,208 | 50,884,894 |
| 2024-01-22 | 6.96 | 7.1 | 6.66 | 6.7 | -4.69% | 89,624 | 61,950,687 |
| 2024-01-19 | 7.08 | 7.11 | 6.95 | 7.03 | -0.28% | 85,376 | 60,057,429 |
| 2024-01-18 | 7.39 | 7.43 | 6.8 | 7.05 | -5.37% | 147,872 | 103,305,946 |
| 2024-01-17 | 7.53 | 7.61 | 7.43 | 7.45 | -1.06% | 54,507 | 41,064,725 |
| 2024-01-16 | 7.58 | 7.63 | 7.43 | 7.53 | -0.92% | 69,872 | 52,600,821 |
| 2024-01-15 | 7.51 | 7.65 | 7.51 | 7.6 | +0.93% | 69,853 | 53,052,865 |
| 2024-01-12 | 7.48 | 7.62 | 7.46 | 7.53 | +0.4% | 37,023 | 27,949,445 |
| 2024-01-11 | 7.46 | 7.6 | 7.46 | 7.5 | 0% | 40,086 | 30,215,036 |
| 2024-01-10 | 7.46 | 7.52 | 7.36 | 7.5 | +0.81% | 33,960 | 25,335,348 |
| 2024-01-09 | 7.37 | 7.48 | 7.33 | 7.44 | +0.95% | 28,848 | 21,396,454 |
| 2024-01-08 | 7.56 | 7.56 | 7.37 | 7.37 | -2.64% | 42,198 | 31,401,611 |
| 2024-01-05 | 7.63 | 7.65 | 7.51 | 7.57 | -0.66% | 41,792 | 31,656,899 |
| 2024-01-04 | 7.63 | 7.67 | 7.59 | 7.62 | -0.13% | 45,416 | 34,626,770 |
| 2024-01-03 | 7.62 | 7.67 | 7.58 | 7.63 | 0% | 40,013 | 30,491,936 |
| 2024-01-02 | 7.51 | 7.66 | 7.51 | 7.63 | +1.19% | 66,741 | 50,787,933 |
| 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：