股票概览
6.82
-0.29%
-0.02
6.82
开盘价
6.89
最高价
6.81
最低价
142,801
成交量
数据更新至: 2024-05-20
技术指标
6.79
MA5 (5日均线)
6.80
MA10 (10日均线)
6.80
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 | 6.82 | 6.89 | 6.81 | 6.82 | -0.29% | 142,801 | 97,755,321 |
| 2024-05-17 | 6.74 | 6.85 | 6.72 | 6.84 | +1.63% | 148,419 | 100,654,871 |
| 2024-05-16 | 6.72 | 6.79 | 6.72 | 6.73 | +0.15% | 150,826 | 101,783,886 |
| 2024-05-15 | 6.87 | 6.89 | 6.71 | 6.72 | -1.9% | 209,148 | 141,459,086 |
| 2024-05-14 | 6.78 | 6.85 | 6.76 | 6.85 | +0.44% | 137,007 | 93,288,277 |
| 2024-05-13 | 6.81 | 6.86 | 6.71 | 6.82 | -0.15% | 168,979 | 114,792,536 |
| 2024-05-10 | 6.82 | 6.85 | 6.76 | 6.83 | +0.29% | 165,407 | 112,691,676 |
| 2024-05-09 | 6.75 | 6.83 | 6.74 | 6.81 | +0.89% | 119,667 | 81,388,778 |
| 2024-05-08 | 6.83 | 6.84 | 6.75 | 6.75 | -1.46% | 143,021 | 97,066,633 |
| 2024-05-07 | 6.87 | 6.87 | 6.79 | 6.85 | -0.29% | 186,200 | 127,263,329 |
| 2024-05-06 | 6.93 | 6.98 | 6.85 | 6.87 | -0.29% | 269,179 | 186,162,332 |
| 2024-04-30 | 6.95 | 6.99 | 6.84 | 6.89 | -3.09% | 339,251 | 234,068,937 |
| 2024-04-29 | 6.99 | 7.15 | 6.95 | 7.11 | +1.86% | 519,652 | 367,138,836 |
| 2024-04-26 | 6.75 | 7.01 | 6.7 | 6.98 | +5.44% | 481,270 | 329,494,550 |
| 2024-04-25 | 6.63 | 6.69 | 6.6 | 6.62 | -0.45% | 110,214 | 73,184,983 |
| 2024-04-24 | 6.62 | 6.66 | 6.6 | 6.65 | +0.61% | 106,502 | 70,649,831 |
| 2024-04-23 | 6.64 | 6.69 | 6.59 | 6.61 | -0.6% | 142,413 | 94,349,959 |
| 2024-04-22 | 6.77 | 6.82 | 6.64 | 6.65 | -2.92% | 271,358 | 181,794,288 |
| 2024-04-19 | 6.78 | 7.03 | 6.75 | 6.85 | +1.78% | 419,660 | 290,802,178 |
| 2024-04-18 | 6.69 | 6.85 | 6.67 | 6.73 | +0.45% | 167,696 | 113,238,580 |
| 2024-04-17 | 6.6 | 6.7 | 6.56 | 6.7 | +1.82% | 168,077 | 111,557,992 |
| 2024-04-16 | 6.72 | 6.79 | 6.56 | 6.58 | -2.95% | 165,446 | 110,355,943 |
| 2024-04-15 | 6.7 | 6.84 | 6.5 | 6.78 | +1.95% | 188,899 | 126,556,788 |
| 2024-04-12 | 6.74 | 6.77 | 6.63 | 6.65 | -1.34% | 92,397 | 61,808,041 |
| 2024-04-11 | 6.72 | 6.81 | 6.7 | 6.74 | +0.15% | 69,563 | 47,075,332 |
| 2024-04-10 | 6.87 | 6.87 | 6.71 | 6.73 | -2.04% | 111,336 | 75,476,601 |
| 2024-04-09 | 6.82 | 6.88 | 6.81 | 6.87 | +0.73% | 64,982 | 44,503,755 |
| 2024-04-08 | 6.91 | 6.92 | 6.82 | 6.82 | -1.87% | 111,547 | 76,538,807 |
| 2024-04-03 | 6.92 | 6.99 | 6.91 | 6.95 | 0% | 126,904 | 88,095,189 |
| 2024-04-02 | 6.95 | 7.03 | 6.92 | 6.95 | +0.29% | 166,639 | 115,922,538 |
| 2024-04-01 | 6.91 | 6.98 | 6.86 | 6.93 | +1.76% | 175,115 | 121,113,924 |
| 2024-03-29 | 6.72 | 6.82 | 6.7 | 6.81 | +0.89% | 108,026 | 73,013,630 |
| 2024-03-28 | 6.72 | 6.81 | 6.69 | 6.75 | +1.5% | 122,288 | 82,542,121 |
| 2024-03-27 | 6.76 | 6.79 | 6.65 | 6.65 | -1.92% | 112,811 | 75,779,221 |
| 2024-03-26 | 6.78 | 6.82 | 6.74 | 6.78 | +0.15% | 109,557 | 74,222,291 |
| 2024-03-25 | 6.91 | 6.91 | 6.75 | 6.77 | -2.31% | 165,995 | 113,189,332 |
| 2024-03-22 | 7.05 | 7.07 | 6.91 | 6.93 | -1.7% | 179,318 | 125,064,724 |
| 2024-03-21 | 7.05 | 7.13 | 7.04 | 7.05 | 0% | 149,027 | 105,509,859 |
| 2024-03-20 | 7.03 | 7.07 | 7.01 | 7.05 | +0.14% | 121,031 | 85,167,537 |
| 2024-03-19 | 7.14 | 7.14 | 7.04 | 7.04 | -1.68% | 154,224 | 109,238,199 |
| 2024-03-18 | 7.07 | 7.2 | 7.06 | 7.16 | +1.56% | 273,899 | 195,467,859 |
| 2024-03-15 | 6.97 | 7.06 | 6.95 | 7.05 | +1% | 150,589 | 105,435,081 |
| 2024-03-14 | 7.01 | 7.07 | 6.94 | 6.98 | -0.71% | 140,591 | 98,536,766 |
| 2024-03-13 | 7.08 | 7.1 | 7 | 7.03 | -0.85% | 157,669 | 110,982,591 |
| 2024-03-12 | 7.11 | 7.14 | 7.01 | 7.09 | +0.14% | 217,207 | 153,745,126 |
| 2024-03-11 | 7 | 7.08 | 6.99 | 7.08 | +1.14% | 169,875 | 119,379,682 |
| 2024-03-08 | 6.98 | 7.02 | 6.95 | 7 | +0.29% | 143,090 | 99,882,310 |
| 2024-03-07 | 7.04 | 7.11 | 6.97 | 6.98 | -0.99% | 180,262 | 126,828,387 |
| 2024-03-06 | 7.06 | 7.14 | 7.01 | 7.05 | -0.28% | 186,990 | 132,079,686 |
| 2024-03-05 | 7.1 | 7.11 | 7.04 | 7.07 | -0.42% | 148,516 | 105,105,855 |
| 2024-03-04 | 7.19 | 7.21 | 7.07 | 7.1 | -1.53% | 170,722 | 121,431,315 |
| 2024-03-01 | 7.18 | 7.28 | 7.13 | 7.21 | +0.42% | 276,625 | 199,009,602 |
| 2024-02-29 | 7 | 7.18 | 7 | 7.18 | +2.28% | 295,058 | 209,653,578 |
| 2024-02-28 | 7.2 | 7.34 | 7.01 | 7.02 | -1.96% | 519,597 | 375,275,646 |
| 2024-02-27 | 7.05 | 7.16 | 7.01 | 7.16 | +1.56% | 236,349 | 167,793,564 |
| 2024-02-26 | 7.08 | 7.11 | 7.03 | 7.05 | -0.84% | 203,804 | 144,036,879 |
| 2024-02-23 | 7.12 | 7.15 | 7.02 | 7.11 | -0.14% | 294,080 | 208,283,375 |
| 2024-02-22 | 6.99 | 7.15 | 6.93 | 7.12 | +0.56% | 354,642 | 249,778,923 |
| 2024-02-21 | 6.84 | 7.32 | 6.78 | 7.08 | +2.91% | 541,413 | 386,079,255 |
| 2024-02-20 | 6.79 | 6.94 | 6.71 | 6.88 | +1.18% | 179,069 | 122,461,841 |
| 2024-02-19 | 6.89 | 6.89 | 6.6 | 6.8 | -1.16% | 244,304 | 165,639,090 |
| 2024-02-08 | 6.9 | 7.11 | 6.83 | 6.88 | +0.29% | 329,532 | 230,171,007 |
| 2024-02-07 | 6.63 | 6.9 | 6.58 | 6.86 | +2.69% | 311,198 | 212,076,084 |
| 2024-02-06 | 6.1 | 6.75 | 6.09 | 6.68 | +8.79% | 315,518 | 204,898,697 |
| 2024-02-05 | 6.41 | 6.45 | 6.03 | 6.14 | -4.66% | 285,070 | 177,403,741 |
| 2024-02-02 | 6.57 | 6.65 | 6.25 | 6.44 | -2.13% | 218,869 | 141,643,924 |
| 2024-02-01 | 6.63 | 6.78 | 6.54 | 6.58 | -1.5% | 176,679 | 117,512,036 |
| 2024-01-31 | 6.72 | 6.78 | 6.57 | 6.68 | -0.6% | 200,107 | 133,735,225 |
| 2024-01-30 | 6.82 | 6.92 | 6.71 | 6.72 | -2.47% | 155,560 | 106,276,188 |
| 2024-01-29 | 6.98 | 7.05 | 6.89 | 6.89 | -1.15% | 197,609 | 137,674,902 |
| 2024-01-26 | 6.91 | 7.05 | 6.89 | 6.97 | +0.29% | 189,784 | 132,373,978 |
| 2024-01-25 | 6.84 | 6.99 | 6.79 | 6.95 | +0.87% | 265,945 | 183,583,566 |
| 2024-01-24 | 6.63 | 6.93 | 6.55 | 6.89 | +4.08% | 272,637 | 183,459,012 |
| 2024-01-23 | 6.41 | 6.7 | 6.35 | 6.62 | +2.8% | 168,460 | 110,471,778 |
| 2024-01-22 | 6.74 | 6.79 | 6.4 | 6.44 | -4.59% | 199,726 | 132,071,837 |
| 2024-01-19 | 6.74 | 6.8 | 6.68 | 6.75 | -0.44% | 141,784 | 95,422,794 |
| 2024-01-18 | 6.81 | 6.83 | 6.61 | 6.78 | -0.88% | 261,058 | 175,136,419 |
| 2024-01-17 | 6.96 | 6.99 | 6.83 | 6.84 | -1.87% | 149,345 | 103,343,258 |
| 2024-01-16 | 6.86 | 6.99 | 6.83 | 6.97 | +1.46% | 171,152 | 118,439,146 |
| 2024-01-15 | 6.87 | 6.94 | 6.84 | 6.87 | -0.29% | 80,994 | 55,720,233 |
| 2024-01-12 | 6.97 | 7.01 | 6.88 | 6.89 | -1.99% | 165,280 | 114,883,755 |
| 2024-01-11 | 6.8 | 7.06 | 6.79 | 7.03 | +3.23% | 240,202 | 167,485,386 |
| 2024-01-10 | 6.81 | 6.86 | 6.76 | 6.81 | -0.15% | 87,990 | 59,993,872 |
| 2024-01-09 | 6.8 | 6.86 | 6.77 | 6.82 | +0.44% | 96,123 | 65,534,029 |
| 2024-01-08 | 6.92 | 6.92 | 6.79 | 6.79 | -2.02% | 103,927 | 71,075,548 |
| 2024-01-05 | 6.98 | 7.05 | 6.91 | 6.93 | -0.86% | 78,982 | 55,131,012 |
| 2024-01-04 | 7.04 | 7.04 | 6.93 | 6.99 | -0.71% | 72,053 | 50,347,752 |
| 2024-01-03 | 7.03 | 7.08 | 7.01 | 7.04 | 0% | 75,740 | 53,357,543 |
| 2024-01-02 | 7.14 | 7.14 | 7.04 | 7.04 | -0.85% | 93,248 | 65,892,006 |
| 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：