股票概览
6.91
+0.14%
+0.01
6.91
开盘价
6.97
最高价
6.85
最低价
136,790
成交量
数据更新至: 2024-05-20
技术指标
7.05
MA5 (5日均线)
7.09
MA10 (10日均线)
7.08
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 | 6.91 | 6.97 | 6.85 | 6.91 | +0.14% | 136,790 | 94,460,780 |
| 2024-05-17 | 7.01 | 7.1 | 6.82 | 6.9 | -2.27% | 240,465 | 166,156,590 |
| 2024-05-16 | 7.12 | 7.18 | 7.03 | 7.06 | -1.12% | 192,657 | 136,603,019 |
| 2024-05-15 | 7.25 | 7.33 | 7.12 | 7.14 | -1.52% | 197,938 | 142,735,221 |
| 2024-05-14 | 7.19 | 7.28 | 7.14 | 7.25 | -0.55% | 204,166 | 147,110,387 |
| 2024-05-13 | 7.13 | 7.45 | 6.99 | 7.29 | +1.11% | 389,304 | 281,968,247 |
| 2024-05-10 | 7.02 | 7.31 | 6.99 | 7.21 | +2.56% | 286,990 | 205,130,575 |
| 2024-05-09 | 6.95 | 7.26 | 6.95 | 7.03 | +0.57% | 192,684 | 136,258,200 |
| 2024-05-08 | 7.1 | 7.12 | 6.98 | 6.99 | -1.41% | 154,254 | 108,577,237 |
| 2024-05-07 | 7.32 | 7.36 | 7.06 | 7.09 | -3.67% | 258,791 | 184,794,609 |
| 2024-05-06 | 7.16 | 7.4 | 7.04 | 7.36 | +4.84% | 305,733 | 221,604,718 |
| 2024-04-30 | 6.81 | 7.28 | 6.8 | 7.02 | +3.24% | 331,294 | 233,617,884 |
| 2024-04-29 | 6.8 | 6.87 | 6.66 | 6.8 | +0.44% | 190,256 | 129,166,234 |
| 2024-04-26 | 6.6 | 6.8 | 6.5 | 6.77 | +1.8% | 235,658 | 157,132,585 |
| 2024-04-25 | 6.51 | 6.83 | 6.47 | 6.65 | +1.84% | 226,745 | 150,756,603 |
| 2024-04-24 | 6.51 | 6.59 | 6.38 | 6.53 | -0.46% | 265,564 | 172,604,191 |
| 2024-04-23 | 6.8 | 6.8 | 6.45 | 6.56 | -8.38% | 533,778 | 352,768,783 |
| 2024-04-22 | 7.72 | 7.72 | 7.16 | 7.16 | -9.94% | 175,546 | 126,648,145 |
| 2024-04-19 | 7.9 | 7.98 | 7.79 | 7.95 | -0.87% | 318,663 | 251,094,485 |
| 2024-04-18 | 7.66 | 8.43 | 7.55 | 8.02 | +4.7% | 533,344 | 424,946,331 |
| 2024-04-17 | 7.08 | 7.67 | 7.08 | 7.66 | +9.43% | 302,464 | 224,468,148 |
| 2024-04-16 | 7.2 | 7.26 | 6.93 | 7 | -3.85% | 249,308 | 175,835,653 |
| 2024-04-15 | 7.42 | 7.51 | 7.01 | 7.28 | -1.36% | 224,061 | 162,172,732 |
| 2024-04-12 | 7.19 | 7.39 | 7.16 | 7.38 | +4.09% | 247,575 | 181,330,392 |
| 2024-04-11 | 6.9 | 7.17 | 6.83 | 7.09 | +2.31% | 136,318 | 96,222,468 |
| 2024-04-10 | 7.01 | 7.1 | 6.88 | 6.93 | -1.98% | 113,501 | 79,052,815 |
| 2024-04-09 | 6.95 | 7.12 | 6.85 | 7.07 | -0.56% | 163,180 | 114,091,441 |
| 2024-04-08 | 7.24 | 7.44 | 7.09 | 7.11 | -1.8% | 225,047 | 162,671,395 |
| 2024-04-03 | 7.03 | 7.26 | 7.01 | 7.24 | +3.28% | 345,821 | 248,359,391 |
| 2024-04-02 | 7.05 | 7.12 | 6.97 | 7.01 | -0.28% | 151,072 | 106,098,328 |
| 2024-04-01 | 7.2 | 7.23 | 6.98 | 7.03 | -1.82% | 296,749 | 209,660,632 |
| 2024-03-29 | 6.99 | 7.19 | 6.89 | 7.16 | -0.28% | 312,083 | 219,246,980 |
| 2024-03-28 | 7 | 7.28 | 6.97 | 7.18 | +2.57% | 186,146 | 133,138,820 |
| 2024-03-27 | 7.06 | 7.16 | 6.98 | 7 | -0.43% | 132,731 | 93,627,294 |
| 2024-03-26 | 7.06 | 7.09 | 6.8 | 7.03 | -0.42% | 163,077 | 113,497,376 |
| 2024-03-25 | 6.99 | 7.19 | 6.98 | 7.06 | +0.14% | 135,263 | 96,066,546 |
| 2024-03-22 | 7 | 7.09 | 6.92 | 7.05 | +0.28% | 110,262 | 77,190,976 |
| 2024-03-21 | 7.03 | 7.07 | 6.92 | 7.03 | +0.14% | 99,846 | 69,946,134 |
| 2024-03-20 | 7.02 | 7.09 | 6.98 | 7.02 | +0.29% | 112,027 | 78,625,619 |
| 2024-03-19 | 7 | 7.08 | 6.98 | 7 | -0.28% | 91,105 | 63,948,836 |
| 2024-03-18 | 6.91 | 7.04 | 6.89 | 7.02 | +1.59% | 156,132 | 108,880,454 |
| 2024-03-15 | 6.86 | 6.94 | 6.75 | 6.91 | +0.88% | 135,420 | 92,700,630 |
| 2024-03-14 | 6.98 | 7.14 | 6.81 | 6.85 | -1.58% | 153,215 | 105,745,343 |
| 2024-03-13 | 6.93 | 7.03 | 6.88 | 6.96 | +0.43% | 141,637 | 98,682,941 |
| 2024-03-12 | 7.19 | 7.25 | 6.83 | 6.93 | -4.02% | 279,209 | 194,585,023 |
| 2024-03-11 | 6.94 | 7.28 | 6.92 | 7.22 | +3.88% | 308,220 | 219,125,958 |
| 2024-03-08 | 6.75 | 7.13 | 6.74 | 6.95 | +3.12% | 356,645 | 249,234,524 |
| 2024-03-07 | 6.55 | 6.85 | 6.52 | 6.74 | +3.06% | 338,966 | 228,429,475 |
| 2024-03-06 | 6.38 | 6.67 | 6.37 | 6.54 | +1.71% | 297,696 | 194,720,892 |
| 2024-03-05 | 6.36 | 6.49 | 6.24 | 6.43 | -0.16% | 295,378 | 188,289,973 |
| 2024-03-04 | 6.1 | 6.49 | 6.06 | 6.44 | +7.33% | 387,283 | 244,755,580 |
| 2024-03-01 | 5.77 | 6.04 | 5.76 | 6 | +4.17% | 230,471 | 137,047,825 |
| 2024-02-29 | 5.56 | 5.79 | 5.51 | 5.76 | +3.41% | 156,177 | 89,027,235 |
| 2024-02-28 | 5.98 | 6.04 | 5.57 | 5.57 | -6.7% | 249,194 | 144,851,543 |
| 2024-02-27 | 5.81 | 5.97 | 5.8 | 5.97 | +1.88% | 144,519 | 85,318,426 |
| 2024-02-26 | 5.74 | 5.92 | 5.73 | 5.86 | +2.99% | 191,590 | 112,079,361 |
| 2024-02-23 | 5.71 | 5.72 | 5.59 | 5.69 | +0.18% | 120,210 | 68,059,752 |
| 2024-02-22 | 5.64 | 5.75 | 5.6 | 5.68 | -0.18% | 145,364 | 82,250,535 |
| 2024-02-21 | 5.51 | 5.78 | 5.45 | 5.69 | +3.27% | 193,228 | 109,466,116 |
| 2024-02-20 | 5.43 | 5.54 | 5.36 | 5.51 | +1.1% | 153,424 | 84,218,876 |
| 2024-02-19 | 5.38 | 5.57 | 5.31 | 5.45 | +5.01% | 331,025 | 179,712,988 |
| 2024-02-08 | 4.8 | 5.19 | 4.79 | 5.19 | +9.96% | 371,401 | 187,086,478 |
| 2024-02-07 | 4.74 | 4.87 | 4.58 | 4.72 | +0.43% | 316,083 | 149,567,934 |
| 2024-02-06 | 4.5 | 4.87 | 4.31 | 4.7 | +2.84% | 333,945 | 152,229,911 |
| 2024-02-05 | 4.9 | 4.91 | 4.45 | 4.57 | -7.11% | 291,142 | 135,935,860 |
| 2024-02-02 | 5.14 | 5.23 | 4.75 | 4.92 | -4.28% | 219,737 | 109,553,630 |
| 2024-02-01 | 5.21 | 5.23 | 5 | 5.14 | -1.72% | 231,088 | 118,452,977 |
| 2024-01-31 | 5.45 | 5.56 | 5.22 | 5.23 | -5.42% | 196,277 | 104,671,477 |
| 2024-01-30 | 5.68 | 5.72 | 5.5 | 5.53 | -3.32% | 127,150 | 71,415,183 |
| 2024-01-29 | 5.91 | 5.91 | 5.69 | 5.72 | -3.21% | 161,718 | 93,302,888 |
| 2024-01-26 | 5.93 | 5.97 | 5.87 | 5.91 | -0.67% | 161,153 | 95,505,104 |
| 2024-01-25 | 5.64 | 5.95 | 5.6 | 5.95 | +7.59% | 250,029 | 145,086,455 |
| 2024-01-24 | 5.37 | 5.56 | 5.28 | 5.53 | +3.75% | 222,141 | 120,855,869 |
| 2024-01-23 | 5.39 | 5.4 | 5.19 | 5.33 | -2.02% | 230,603 | 121,870,275 |
| 2024-01-22 | 5.8 | 5.88 | 5.38 | 5.44 | -6.69% | 166,906 | 93,892,447 |
| 2024-01-19 | 5.87 | 5.96 | 5.81 | 5.83 | -0.85% | 127,166 | 74,803,195 |
| 2024-01-18 | 5.98 | 6.02 | 5.69 | 5.88 | -1.84% | 183,256 | 106,661,011 |
| 2024-01-17 | 6.02 | 6.17 | 5.98 | 5.99 | -0.83% | 146,768 | 89,307,070 |
| 2024-01-16 | 6.06 | 6.1 | 5.96 | 6.04 | -0.82% | 119,074 | 71,644,921 |
| 2024-01-15 | 6.06 | 6.11 | 6 | 6.09 | -0.16% | 130,926 | 79,355,148 |
| 2024-01-12 | 6.22 | 6.23 | 6.08 | 6.1 | -1.61% | 251,671 | 154,789,465 |
| 2024-01-11 | 6.11 | 6.23 | 6.09 | 6.2 | +1.47% | 258,017 | 159,227,282 |
| 2024-01-10 | 6.08 | 6.23 | 6 | 6.11 | -0.33% | 345,621 | 210,903,672 |
| 2024-01-09 | 5.95 | 6.16 | 5.93 | 6.13 | +3.2% | 161,599 | 97,591,856 |
| 2024-01-08 | 6.02 | 6.04 | 5.92 | 5.94 | -1.33% | 80,546 | 48,243,587 |
| 2024-01-05 | 6.08 | 6.11 | 5.98 | 6.02 | -0.82% | 88,561 | 53,577,190 |
| 2024-01-04 | 6.07 | 6.08 | 6.02 | 6.07 | +0.5% | 68,413 | 41,431,396 |
| 2024-01-03 | 6.02 | 6.08 | 5.98 | 6.04 | +0.33% | 88,159 | 53,156,585 |
| 2024-01-02 | 5.89 | 6.06 | 5.85 | 6.02 | +2.21% | 113,969 | 68,303,647 |
| 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：