股票概览
6.71
-1.61%
-0.11
6.79
开盘价
6.87
最高价
6.65
最低价
95,584
成交量
数据更新至: 2024-05-20
技术指标
6.86
MA5 (5日均线)
7.08
MA10 (10日均线)
7.41
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 | 6.79 | 6.87 | 6.65 | 6.71 | -1.61% | 95,584 | 64,249,380 |
| 2024-05-17 | 6.86 | 6.94 | 6.7 | 6.82 | -0.44% | 60,500 | 41,406,253 |
| 2024-05-16 | 6.97 | 7 | 6.8 | 6.85 | -2.14% | 72,921 | 50,279,217 |
| 2024-05-15 | 6.98 | 7.05 | 6.69 | 7 | +1.3% | 107,808 | 74,153,838 |
| 2024-05-14 | 6.57 | 7.27 | 6.57 | 6.91 | -0.14% | 182,113 | 124,743,398 |
| 2024-05-13 | 6.92 | 7.07 | 6.92 | 6.92 | -4.95% | 74,167 | 51,349,326 |
| 2024-05-10 | 7.23 | 7.43 | 7.21 | 7.28 | +0.83% | 67,285 | 49,260,020 |
| 2024-05-09 | 7.47 | 7.56 | 7.18 | 7.22 | -3.35% | 90,134 | 65,819,275 |
| 2024-05-08 | 7.48 | 7.78 | 7.36 | 7.47 | -1.32% | 66,276 | 50,046,081 |
| 2024-05-07 | 7.78 | 7.86 | 7.49 | 7.57 | -3.81% | 73,294 | 56,239,606 |
| 2024-05-06 | 8 | 8.06 | 7.81 | 7.87 | -2.11% | 68,611 | 54,247,526 |
| 2024-04-30 | 8.14 | 8.24 | 7.93 | 8.04 | +0.88% | 65,180 | 52,570,556 |
| 2024-04-29 | 7.78 | 8.15 | 7.76 | 7.97 | -0.5% | 75,929 | 60,528,864 |
| 2024-04-26 | 8.03 | 8.03 | 7.89 | 8.01 | +4.71% | 110,062 | 88,022,371 |
| 2024-04-25 | 7.86 | 7.92 | 7.55 | 7.65 | -2.17% | 62,773 | 48,611,275 |
| 2024-04-24 | 7.49 | 7.85 | 7.46 | 7.82 | +4.41% | 74,456 | 57,657,701 |
| 2024-04-23 | 7.13 | 7.49 | 7.13 | 7.49 | +5.05% | 64,393 | 47,606,457 |
| 2024-04-22 | 7.13 | 7.13 | 7.13 | 7.13 | -4.93% | 25,532 | 18,204,316 |
| 2024-04-19 | 7.7 | 7.8 | 7.5 | 7.5 | -4.94% | 75,528 | 56,927,395 |
| 2024-04-18 | 8 | 8.11 | 7.8 | 7.89 | -1.74% | 86,474 | 68,898,841 |
| 2024-04-17 | 7.92 | 8.45 | 7.92 | 8.03 | -3.72% | 245,007 | 197,099,000 |
| 2024-04-16 | 8.34 | 8.34 | 8.34 | 8.34 | -5.01% | 4,233 | 3,530,322 |
| 2024-04-15 | 8.78 | 8.78 | 8.78 | 8.78 | -4.98% | 16,862 | 14,804,836 |
| 2024-04-12 | 9.04 | 9.38 | 9.04 | 9.24 | +2.21% | 71,929 | 66,110,770 |
| 2024-04-11 | 8.96 | 9.11 | 8.93 | 9.04 | +0.11% | 36,008 | 32,569,499 |
| 2024-04-10 | 9.02 | 9.19 | 8.93 | 9.03 | -0.44% | 49,372 | 44,689,750 |
| 2024-04-09 | 9.1 | 9.17 | 9 | 9.07 | +2.02% | 58,872 | 53,495,878 |
| 2024-04-08 | 9.06 | 9.15 | 8.89 | 8.89 | -2.52% | 59,614 | 53,778,071 |
| 2024-04-03 | 9.03 | 9.24 | 8.92 | 9.12 | +0.66% | 74,840 | 68,032,875 |
| 2024-04-02 | 9 | 9.24 | 8.98 | 9.06 | +0.22% | 68,565 | 62,260,275 |
| 2024-04-01 | 9.08 | 9.09 | 8.87 | 9.04 | -1.09% | 75,613 | 67,943,434 |
| 2024-03-29 | 9.13 | 9.33 | 9 | 9.14 | -0.33% | 101,644 | 92,970,599 |
| 2024-03-28 | 8.7 | 9.24 | 8.65 | 9.17 | +4.2% | 127,356 | 115,067,781 |
| 2024-03-27 | 9 | 9.13 | 8.66 | 8.8 | -2.76% | 126,344 | 112,162,981 |
| 2024-03-26 | 9.25 | 9.35 | 8.93 | 9.05 | -1.09% | 151,404 | 138,060,891 |
| 2024-03-25 | 8.78 | 9.15 | 8.73 | 9.15 | +5.05% | 112,639 | 101,868,740 |
| 2024-03-22 | 8.94 | 8.94 | 8.64 | 8.71 | +2.35% | 194,882 | 172,098,780 |
| 2024-03-21 | 8.22 | 8.51 | 8.05 | 8.51 | +5.06% | 70,649 | 59,111,607 |
| 2024-03-20 | 7.74 | 8.1 | 7.68 | 8.1 | +5.06% | 113,048 | 90,538,964 |
| 2024-03-19 | 7.88 | 7.93 | 7.71 | 7.71 | -2.16% | 49,089 | 38,484,266 |
| 2024-03-18 | 7.92 | 7.96 | 7.79 | 7.88 | -0.25% | 34,407 | 27,115,398 |
| 2024-03-15 | 7.77 | 7.95 | 7.76 | 7.9 | +1.28% | 46,527 | 36,713,484 |
| 2024-03-14 | 7.74 | 7.81 | 7.68 | 7.8 | +0.39% | 42,981 | 33,319,068 |
| 2024-03-13 | 7.77 | 7.87 | 7.71 | 7.77 | -0.38% | 47,651 | 37,170,890 |
| 2024-03-12 | 7.68 | 7.87 | 7.54 | 7.8 | +1.83% | 79,588 | 61,168,999 |
| 2024-03-11 | 7.64 | 7.75 | 7.44 | 7.66 | +0.13% | 85,105 | 64,534,405 |
| 2024-03-08 | 7.4 | 7.68 | 7.38 | 7.65 | +3.66% | 73,665 | 55,723,796 |
| 2024-03-07 | 7.26 | 7.59 | 7.23 | 7.38 | +1.93% | 98,319 | 73,206,309 |
| 2024-03-06 | 6.97 | 7.3 | 6.84 | 7.24 | +4.02% | 89,260 | 62,816,506 |
| 2024-03-05 | 6.6 | 6.96 | 6.5 | 6.96 | +4.98% | 89,902 | 62,021,727 |
| 2024-03-04 | 6.73 | 6.75 | 6.55 | 6.63 | -2.07% | 53,126 | 35,222,536 |
| 2024-03-01 | 6.88 | 6.9 | 6.67 | 6.77 | -1.46% | 45,429 | 30,842,163 |
| 2024-02-29 | 6.72 | 6.9 | 6.62 | 6.87 | +0.44% | 67,582 | 45,843,406 |
| 2024-02-28 | 7.24 | 7.25 | 6.84 | 6.84 | -5% | 83,393 | 58,669,276 |
| 2024-02-27 | 7.22 | 7.25 | 7.14 | 7.2 | +0.28% | 35,033 | 25,159,860 |
| 2024-02-26 | 7.13 | 7.36 | 7.08 | 7.18 | +0.7% | 49,699 | 35,774,096 |
| 2024-02-23 | 7.18 | 7.27 | 7.09 | 7.13 | -0.56% | 47,919 | 34,258,005 |
| 2024-02-22 | 7.02 | 7.26 | 7.02 | 7.17 | +1.41% | 45,293 | 32,448,126 |
| 2024-02-21 | 7.15 | 7.36 | 7.07 | 7.07 | -0.84% | 66,513 | 48,043,360 |
| 2024-02-20 | 6.79 | 7.13 | 6.71 | 7.13 | +5.01% | 63,930 | 44,654,875 |
| 2024-02-19 | 6.55 | 6.83 | 6.54 | 6.79 | +4.3% | 62,249 | 41,806,620 |
| 2024-02-08 | 6.2 | 6.51 | 5.95 | 6.51 | +5% | 85,153 | 53,094,283 |
| 2024-02-07 | 6.42 | 6.62 | 6.13 | 6.2 | -3.13% | 73,758 | 47,479,086 |
| 2024-02-06 | 6.13 | 6.52 | 6.09 | 6.4 | -0.16% | 91,072 | 56,515,488 |
| 2024-02-05 | 6.53 | 6.69 | 6.41 | 6.41 | -5.04% | 70,171 | 45,199,753 |
| 2024-02-02 | 7.18 | 7.28 | 6.75 | 6.75 | -4.93% | 122,034 | 84,418,557 |
| 2024-02-01 | 6.8 | 7.22 | 6.71 | 7.1 | +2.75% | 62,243 | 43,556,704 |
| 2024-01-31 | 7.18 | 7.22 | 6.88 | 6.91 | +0.44% | 112,188 | 79,838,203 |
| 2024-01-30 | 7.06 | 7.25 | 6.88 | 6.88 | -4.58% | 58,644 | 41,338,863 |
| 2024-01-29 | 7.55 | 7.6 | 7.21 | 7.21 | -5.01% | 59,965 | 44,114,237 |
| 2024-01-26 | 7.41 | 7.78 | 7.41 | 7.59 | +2.43% | 79,744 | 60,993,867 |
| 2024-01-25 | 7.19 | 7.44 | 7.07 | 7.41 | +2.92% | 41,157 | 30,017,868 |
| 2024-01-24 | 7.15 | 7.4 | 7.02 | 7.2 | +1.27% | 34,533 | 24,879,464 |
| 2024-01-23 | 7.01 | 7.28 | 6.83 | 7.11 | +0.85% | 32,602 | 22,983,006 |
| 2024-01-22 | 7.49 | 7.49 | 7.05 | 7.05 | -4.99% | 39,502 | 28,272,782 |
| 2024-01-19 | 7.58 | 7.68 | 7.42 | 7.42 | -2.11% | 20,411 | 15,363,720 |
| 2024-01-18 | 7.55 | 7.64 | 7.26 | 7.58 | -0.66% | 50,827 | 37,693,276 |
| 2024-01-17 | 8.01 | 8.02 | 7.61 | 7.63 | -4.39% | 30,435 | 23,659,773 |
| 2024-01-16 | 8.13 | 8.15 | 7.76 | 7.98 | -1.72% | 30,433 | 24,313,047 |
| 2024-01-15 | 8.12 | 8.28 | 8.04 | 8.12 | +0.37% | 28,671 | 23,406,875 |
| 2024-01-12 | 8.18 | 8.28 | 8.08 | 8.09 | -1.34% | 18,613 | 15,204,811 |
| 2024-01-11 | 8.09 | 8.2 | 8.03 | 8.2 | +1.36% | 18,826 | 15,272,655 |
| 2024-01-10 | 8.1 | 8.24 | 8 | 8.09 | 0% | 18,545 | 15,033,103 |
| 2024-01-09 | 8.23 | 8.3 | 7.95 | 8.09 | -1.58% | 22,591 | 18,363,006 |
| 2024-01-08 | 8.43 | 8.43 | 8.16 | 8.22 | -2.38% | 21,389 | 17,640,837 |
| 2024-01-05 | 8.36 | 8.58 | 8.35 | 8.42 | +0.36% | 27,153 | 22,936,501 |
| 2024-01-04 | 8.45 | 8.48 | 8.34 | 8.39 | -0.94% | 18,151 | 15,263,580 |
| 2024-01-03 | 8.51 | 8.59 | 8.45 | 8.47 | -0.12% | 16,810 | 14,312,226 |
| 2024-01-02 | 8.51 | 8.55 | 8.46 | 8.48 | -0.59% | 15,109 | 12,858,391 |
| 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：