股票概览
6.92
+0.87%
+0.06
6.86
开盘价
6.97
最高价
6.83
最低价
30,165
成交量
数据更新至: 2024-05-20
技术指标
6.78
MA5 (5日均线)
6.82
MA10 (10日均线)
6.60
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 | 6.86 | 6.97 | 6.83 | 6.92 | +0.87% | 30,165 | 20,854,335 |
| 2024-05-17 | 6.77 | 6.86 | 6.72 | 6.86 | +1.18% | 30,361 | 20,596,048 |
| 2024-05-16 | 6.75 | 6.82 | 6.64 | 6.78 | +2.11% | 36,696 | 24,818,703 |
| 2024-05-15 | 6.72 | 6.76 | 6.55 | 6.64 | -0.9% | 31,596 | 21,096,395 |
| 2024-05-14 | 6.61 | 6.78 | 6.6 | 6.7 | +1.82% | 40,398 | 27,099,111 |
| 2024-05-13 | 6.8 | 6.84 | 6.56 | 6.58 | -3.8% | 44,513 | 29,674,139 |
| 2024-05-10 | 7.08 | 7.17 | 6.81 | 6.84 | -3.66% | 75,261 | 52,278,052 |
| 2024-05-09 | 6.88 | 7.15 | 6.76 | 7.1 | +2.75% | 111,920 | 78,777,816 |
| 2024-05-08 | 6.88 | 7.03 | 6.76 | 6.91 | +0.29% | 59,922 | 41,304,159 |
| 2024-05-07 | 6.7 | 6.9 | 6.68 | 6.89 | +2.53% | 54,612 | 37,127,539 |
| 2024-05-06 | 6.5 | 6.73 | 6.5 | 6.72 | +4.35% | 68,758 | 45,707,584 |
| 2024-04-30 | 6.46 | 6.56 | 6.34 | 6.44 | +0.16% | 57,588 | 37,100,610 |
| 2024-04-29 | 6.21 | 6.44 | 6.21 | 6.43 | +2.72% | 76,346 | 48,648,409 |
| 2024-04-26 | 6.23 | 6.3 | 6.11 | 6.26 | -4.57% | 114,500 | 70,949,932 |
| 2024-04-25 | 6.4 | 6.57 | 6.32 | 6.56 | +2.34% | 47,452 | 30,934,271 |
| 2024-04-24 | 6.31 | 6.45 | 6.27 | 6.41 | +1.75% | 45,025 | 28,725,067 |
| 2024-04-23 | 6.06 | 6.36 | 6.06 | 6.3 | +3.79% | 68,814 | 42,767,274 |
| 2024-04-22 | 6.23 | 6.3 | 6 | 6.07 | -2.88% | 68,267 | 41,708,131 |
| 2024-04-19 | 6.24 | 6.4 | 6.21 | 6.25 | -0.64% | 53,165 | 33,400,708 |
| 2024-04-18 | 6.45 | 6.48 | 6.26 | 6.29 | -1.87% | 70,874 | 45,078,639 |
| 2024-04-17 | 5.86 | 6.41 | 5.8 | 6.41 | +8.64% | 121,179 | 75,657,489 |
| 2024-04-16 | 6.54 | 6.55 | 5.9 | 5.9 | -9.92% | 117,867 | 70,723,658 |
| 2024-04-15 | 7.05 | 7.07 | 6.44 | 6.55 | -8.52% | 181,936 | 120,360,475 |
| 2024-04-12 | 7.5 | 7.5 | 7.1 | 7.16 | -4.02% | 147,235 | 106,219,291 |
| 2024-04-11 | 7.57 | 7.62 | 7.35 | 7.46 | -3.37% | 174,568 | 130,286,943 |
| 2024-04-10 | 7.94 | 8.27 | 7.49 | 7.72 | -2.77% | 292,790 | 226,925,566 |
| 2024-04-09 | 7.2 | 7.94 | 7.15 | 7.94 | +9.97% | 119,874 | 92,051,312 |
| 2024-04-08 | 7.67 | 7.68 | 7.18 | 7.22 | -5.25% | 66,567 | 48,989,064 |
| 2024-04-03 | 7.59 | 7.7 | 7.49 | 7.62 | +0.93% | 63,944 | 48,627,785 |
| 2024-04-02 | 7.56 | 7.65 | 7.51 | 7.55 | -0.13% | 56,069 | 42,514,685 |
| 2024-04-01 | 7.57 | 7.57 | 7.4 | 7.56 | +1.34% | 59,819 | 44,849,649 |
| 2024-03-29 | 7.44 | 7.5 | 7.25 | 7.46 | +0.4% | 70,512 | 52,162,705 |
| 2024-03-28 | 7.13 | 7.43 | 7.09 | 7.43 | +4.65% | 80,427 | 58,652,052 |
| 2024-03-27 | 7.2 | 7.33 | 7.08 | 7.1 | -1.39% | 50,666 | 36,465,019 |
| 2024-03-26 | 7.2 | 7.27 | 7.07 | 7.2 | 0% | 50,244 | 35,995,851 |
| 2024-03-25 | 7.4 | 7.51 | 7.18 | 7.2 | -2.57% | 60,860 | 44,664,942 |
| 2024-03-22 | 7.6 | 7.64 | 7.28 | 7.39 | -3.27% | 69,773 | 51,843,649 |
| 2024-03-21 | 7.57 | 7.75 | 7.48 | 7.64 | +0.26% | 65,182 | 49,528,389 |
| 2024-03-20 | 7.38 | 7.63 | 7.31 | 7.62 | +3.39% | 75,518 | 56,747,241 |
| 2024-03-19 | 7.4 | 7.55 | 7.34 | 7.37 | -0.54% | 71,994 | 53,547,568 |
| 2024-03-18 | 7.18 | 7.46 | 7.14 | 7.41 | +3.35% | 91,618 | 67,149,204 |
| 2024-03-15 | 7.05 | 7.17 | 6.93 | 7.17 | +1.7% | 61,031 | 43,329,237 |
| 2024-03-14 | 7.03 | 7.23 | 6.9 | 7.05 | +0.57% | 63,943 | 45,134,125 |
| 2024-03-13 | 6.99 | 7.05 | 6.83 | 7.01 | 0% | 72,177 | 50,179,264 |
| 2024-03-12 | 6.82 | 7.18 | 6.82 | 7.01 | +3.7% | 100,767 | 70,361,181 |
| 2024-03-11 | 6.6 | 6.77 | 6.59 | 6.76 | +2.27% | 49,780 | 33,283,035 |
| 2024-03-08 | 6.58 | 6.64 | 6.45 | 6.61 | +1.23% | 43,817 | 28,738,915 |
| 2024-03-07 | 6.51 | 6.68 | 6.47 | 6.53 | +0.46% | 52,722 | 34,689,077 |
| 2024-03-06 | 6.44 | 6.55 | 6.32 | 6.5 | +0.93% | 52,906 | 34,191,634 |
| 2024-03-05 | 6.69 | 6.7 | 6.42 | 6.44 | -4.02% | 67,413 | 43,884,426 |
| 2024-03-04 | 6.65 | 6.78 | 6.57 | 6.71 | +0.75% | 76,317 | 50,964,701 |
| 2024-03-01 | 6.59 | 6.7 | 6.51 | 6.66 | +1.52% | 70,158 | 46,420,141 |
| 2024-02-29 | 6.29 | 6.62 | 6.23 | 6.56 | +2.02% | 137,601 | 89,484,000 |
| 2024-02-28 | 7.15 | 7.46 | 6.41 | 6.43 | -9.69% | 134,701 | 94,164,163 |
| 2024-02-27 | 6.95 | 7.14 | 6.89 | 7.12 | +1.71% | 74,482 | 52,511,622 |
| 2024-02-26 | 6.86 | 7.15 | 6.79 | 7 | +3.09% | 80,949 | 56,374,857 |
| 2024-02-23 | 6.54 | 6.81 | 6.48 | 6.79 | +3.51% | 75,053 | 49,781,514 |
| 2024-02-22 | 6.28 | 6.56 | 6.28 | 6.56 | +4.46% | 77,704 | 49,922,523 |
| 2024-02-21 | 6.18 | 6.49 | 6.03 | 6.28 | +1.13% | 88,392 | 55,628,698 |
| 2024-02-20 | 5.98 | 6.3 | 5.82 | 6.21 | +4.02% | 89,940 | 55,132,211 |
| 2024-02-19 | 5.74 | 6.05 | 5.7 | 5.97 | +6.23% | 135,103 | 79,408,913 |
| 2024-02-08 | 5 | 5.66 | 4.8 | 5.62 | +8.29% | 192,041 | 100,514,254 |
| 2024-02-07 | 5.77 | 5.78 | 5.19 | 5.19 | -10.05% | 171,041 | 90,417,646 |
| 2024-02-06 | 5.56 | 6.07 | 5.52 | 5.77 | -5.87% | 155,439 | 87,807,291 |
| 2024-02-05 | 6.8 | 6.81 | 6.13 | 6.13 | -9.99% | 83,248 | 51,875,702 |
| 2024-02-02 | 7.38 | 7.52 | 6.69 | 6.81 | -8.34% | 84,181 | 58,894,978 |
| 2024-02-01 | 7.45 | 7.59 | 7.21 | 7.43 | -1.2% | 74,101 | 54,821,569 |
| 2024-01-31 | 7.69 | 7.9 | 7.48 | 7.52 | -2.97% | 88,250 | 67,775,472 |
| 2024-01-30 | 7.98 | 8.17 | 7.73 | 7.75 | -5.37% | 67,185 | 53,059,350 |
| 2024-01-29 | 8.65 | 8.71 | 8.17 | 8.19 | -6.4% | 69,969 | 58,649,302 |
| 2024-01-26 | 8.4 | 9.03 | 8.34 | 8.75 | +4.17% | 121,517 | 106,910,864 |
| 2024-01-25 | 8.06 | 8.43 | 7.97 | 8.4 | +4.22% | 70,065 | 57,871,802 |
| 2024-01-24 | 7.95 | 8.11 | 7.76 | 8.06 | +2.15% | 60,567 | 48,266,968 |
| 2024-01-23 | 8.02 | 8.04 | 7.61 | 7.89 | -1.99% | 80,562 | 62,793,292 |
| 2024-01-22 | 8.82 | 8.82 | 7.98 | 8.05 | -8.21% | 97,887 | 81,808,981 |
| 2024-01-19 | 8.75 | 8.95 | 8.66 | 8.77 | -0.34% | 75,897 | 66,927,900 |
| 2024-01-18 | 9 | 9.05 | 8.5 | 8.8 | -3.72% | 153,450 | 135,061,711 |
| 2024-01-17 | 9.15 | 9.86 | 9.14 | 9.14 | -0.65% | 148,139 | 138,855,275 |
| 2024-01-16 | 9.45 | 9.7 | 9.12 | 9.2 | -2.54% | 143,683 | 134,058,071 |
| 2024-01-15 | 9.09 | 9.44 | 9.06 | 9.44 | +2.16% | 167,054 | 154,505,014 |
| 2024-01-12 | 9.15 | 9.68 | 9.13 | 9.24 | +0.98% | 209,448 | 195,826,524 |
| 2024-01-11 | 8.88 | 9.24 | 8.81 | 9.15 | +2.12% | 248,105 | 225,622,925 |
| 2024-01-10 | 9.5 | 9.55 | 8.96 | 8.96 | -7.91% | 301,281 | 276,948,062 |
| 2024-01-09 | 9.83 | 9.98 | 9.47 | 9.73 | -6.53% | 412,529 | 396,257,110 |
| 2024-01-08 | 11.25 | 11.25 | 10 | 10.41 | +1.76% | 494,344 | 524,812,788 |
| 2024-01-05 | 9.35 | 10.23 | 9.26 | 10.23 | +10% | 114,609 | 115,042,515 |
| 2024-01-04 | 9.26 | 9.33 | 9.19 | 9.3 | +0.54% | 22,586 | 20,953,255 |
| 2024-01-03 | 9.18 | 9.42 | 9.1 | 9.25 | +0.43% | 31,021 | 28,757,845 |
| 2024-01-02 | 9.02 | 9.28 | 9.01 | 9.21 | +2.79% | 31,417 | 28,811,442 |
| 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：