股票概览
6.82
+0.15%
+0.01
6.79
开盘价
6.88
最高价
6.78
最低价
362,761
成交量
数据更新至: 2024-05-20
技术指标
6.80
MA5 (5日均线)
6.81
MA10 (10日均线)
6.70
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 | 6.88 | 6.78 | 6.82 | +0.15% | 362,761 | 247,950,620 |
| 2024-05-17 | 6.71 | 6.81 | 6.7 | 6.81 | +1.34% | 286,124 | 193,284,491 |
| 2024-05-16 | 6.77 | 6.81 | 6.69 | 6.72 | -0.44% | 277,213 | 187,304,473 |
| 2024-05-15 | 6.96 | 6.97 | 6.73 | 6.75 | -2.32% | 465,094 | 316,454,573 |
| 2024-05-14 | 6.86 | 6.92 | 6.82 | 6.91 | +0.29% | 366,528 | 251,922,897 |
| 2024-05-13 | 6.82 | 6.94 | 6.75 | 6.89 | +0.88% | 402,152 | 275,357,703 |
| 2024-05-10 | 6.8 | 6.86 | 6.76 | 6.83 | +0.44% | 264,970 | 180,463,007 |
| 2024-05-09 | 6.73 | 6.84 | 6.73 | 6.8 | +0.89% | 254,299 | 172,874,908 |
| 2024-05-08 | 6.82 | 6.84 | 6.72 | 6.74 | -1.61% | 285,063 | 192,788,181 |
| 2024-05-07 | 6.84 | 6.89 | 6.81 | 6.85 | -0.15% | 307,846 | 210,548,417 |
| 2024-05-06 | 6.95 | 6.97 | 6.82 | 6.86 | +0.59% | 489,711 | 337,423,376 |
| 2024-04-30 | 6.86 | 6.89 | 6.78 | 6.82 | -0.87% | 520,542 | 355,508,629 |
| 2024-04-29 | 6.78 | 6.92 | 6.76 | 6.88 | +1.33% | 850,109 | 582,861,226 |
| 2024-04-26 | 6.48 | 6.79 | 6.43 | 6.79 | +6.59% | 872,134 | 575,828,282 |
| 2024-04-25 | 6.37 | 6.4 | 6.33 | 6.37 | -0.16% | 216,529 | 137,777,882 |
| 2024-04-24 | 6.36 | 6.4 | 6.33 | 6.38 | +0.31% | 210,346 | 133,828,246 |
| 2024-04-23 | 6.4 | 6.43 | 6.35 | 6.36 | -0.63% | 228,923 | 146,080,382 |
| 2024-04-22 | 6.4 | 6.49 | 6.38 | 6.4 | -0.62% | 262,178 | 168,171,280 |
| 2024-04-19 | 6.45 | 6.53 | 6.43 | 6.44 | -0.77% | 304,025 | 196,794,846 |
| 2024-04-18 | 6.42 | 6.57 | 6.39 | 6.49 | +0.46% | 410,817 | 266,582,936 |
| 2024-04-17 | 6.4 | 6.47 | 6.34 | 6.46 | +1.89% | 393,537 | 251,540,454 |
| 2024-04-16 | 6.46 | 6.52 | 6.32 | 6.34 | -2.76% | 414,756 | 266,144,985 |
| 2024-04-15 | 6.35 | 6.55 | 6.27 | 6.52 | +2.52% | 418,439 | 270,040,518 |
| 2024-04-12 | 6.46 | 6.49 | 6.34 | 6.36 | -1.55% | 249,021 | 159,508,294 |
| 2024-04-11 | 6.4 | 6.52 | 6.39 | 6.46 | +0.31% | 229,045 | 148,286,016 |
| 2024-04-10 | 6.53 | 6.54 | 6.39 | 6.44 | -1.53% | 292,684 | 189,133,531 |
| 2024-04-09 | 6.53 | 6.57 | 6.51 | 6.54 | +0.46% | 173,214 | 113,207,820 |
| 2024-04-08 | 6.62 | 6.62 | 6.51 | 6.51 | -2.25% | 320,878 | 210,647,546 |
| 2024-04-03 | 6.67 | 6.71 | 6.63 | 6.66 | -0.45% | 290,739 | 193,523,259 |
| 2024-04-02 | 6.62 | 6.84 | 6.62 | 6.69 | +0.45% | 474,001 | 318,951,329 |
| 2024-04-01 | 6.63 | 6.69 | 6.61 | 6.66 | +1.83% | 354,531 | 235,669,969 |
| 2024-03-29 | 6.44 | 6.54 | 6.42 | 6.54 | +1.24% | 248,372 | 160,814,415 |
| 2024-03-28 | 6.44 | 6.53 | 6.43 | 6.46 | +0.31% | 285,579 | 184,800,883 |
| 2024-03-27 | 6.54 | 6.56 | 6.44 | 6.44 | -1.83% | 309,368 | 200,750,804 |
| 2024-03-26 | 6.63 | 6.64 | 6.51 | 6.56 | -0.46% | 333,962 | 219,105,000 |
| 2024-03-25 | 6.7 | 6.72 | 6.57 | 6.59 | -2.51% | 391,142 | 259,824,184 |
| 2024-03-22 | 6.92 | 6.92 | 6.74 | 6.76 | -2.17% | 430,560 | 293,013,069 |
| 2024-03-21 | 6.9 | 6.97 | 6.87 | 6.91 | +0.29% | 434,365 | 300,618,055 |
| 2024-03-20 | 6.86 | 6.91 | 6.83 | 6.89 | +0.29% | 271,410 | 186,436,857 |
| 2024-03-19 | 6.97 | 6.99 | 6.85 | 6.87 | -1.86% | 414,783 | 286,413,373 |
| 2024-03-18 | 6.9 | 7.03 | 6.89 | 7 | +2.04% | 563,866 | 392,315,547 |
| 2024-03-15 | 6.78 | 6.86 | 6.75 | 6.86 | +1.03% | 284,624 | 193,674,452 |
| 2024-03-14 | 6.83 | 6.86 | 6.74 | 6.79 | -0.59% | 306,643 | 208,574,580 |
| 2024-03-13 | 6.9 | 6.9 | 6.8 | 6.83 | -1.01% | 263,241 | 180,301,848 |
| 2024-03-12 | 6.9 | 6.94 | 6.83 | 6.9 | +0.15% | 355,035 | 244,543,832 |
| 2024-03-11 | 6.79 | 6.89 | 6.79 | 6.89 | +1.32% | 302,732 | 206,972,546 |
| 2024-03-08 | 6.76 | 6.81 | 6.73 | 6.8 | +0.59% | 212,565 | 143,910,158 |
| 2024-03-07 | 6.81 | 6.88 | 6.74 | 6.76 | -0.73% | 326,569 | 222,346,280 |
| 2024-03-06 | 6.83 | 6.91 | 6.77 | 6.81 | -0.15% | 360,898 | 246,483,173 |
| 2024-03-05 | 6.88 | 6.92 | 6.8 | 6.82 | -1.3% | 363,721 | 249,275,850 |
| 2024-03-04 | 6.95 | 6.97 | 6.87 | 6.91 | -1.57% | 469,048 | 324,268,001 |
| 2024-03-01 | 6.98 | 7.06 | 6.92 | 7.02 | +0.57% | 504,327 | 352,496,901 |
| 2024-02-29 | 6.77 | 6.98 | 6.76 | 6.98 | +2.5% | 579,579 | 399,350,942 |
| 2024-02-28 | 6.96 | 7.1 | 6.8 | 6.81 | -1.3% | 884,114 | 616,812,220 |
| 2024-02-27 | 6.73 | 6.9 | 6.71 | 6.9 | +2.53% | 474,716 | 322,700,341 |
| 2024-02-26 | 6.78 | 6.83 | 6.72 | 6.73 | -0.88% | 433,864 | 293,960,361 |
| 2024-02-23 | 6.74 | 6.8 | 6.68 | 6.79 | +1.04% | 447,063 | 301,652,322 |
| 2024-02-22 | 6.61 | 6.74 | 6.61 | 6.72 | +1.05% | 404,710 | 270,250,635 |
| 2024-02-21 | 6.6 | 6.82 | 6.55 | 6.65 | +0.15% | 593,679 | 397,759,935 |
| 2024-02-20 | 6.53 | 6.72 | 6.48 | 6.64 | +1.22% | 486,503 | 321,143,263 |
| 2024-02-19 | 6.72 | 6.72 | 6.49 | 6.56 | -2.24% | 580,321 | 379,888,309 |
| 2024-02-08 | 6.74 | 6.88 | 6.68 | 6.71 | +0.3% | 734,733 | 498,307,707 |
| 2024-02-07 | 6.34 | 6.69 | 6.34 | 6.69 | +4.69% | 803,783 | 529,555,388 |
| 2024-02-06 | 5.84 | 6.43 | 5.81 | 6.39 | +7.94% | 646,206 | 399,969,175 |
| 2024-02-05 | 6.06 | 6.15 | 5.77 | 5.92 | -3.58% | 525,859 | 313,136,276 |
| 2024-02-02 | 6.32 | 6.35 | 5.96 | 6.14 | -2.54% | 532,770 | 328,584,605 |
| 2024-02-01 | 6.37 | 6.45 | 6.25 | 6.3 | -1.41% | 412,942 | 262,107,929 |
| 2024-01-31 | 6.47 | 6.53 | 6.33 | 6.39 | -1.69% | 395,533 | 254,522,168 |
| 2024-01-30 | 6.6 | 6.69 | 6.49 | 6.5 | -2.26% | 326,381 | 215,250,769 |
| 2024-01-29 | 6.7 | 6.82 | 6.63 | 6.65 | -0.45% | 508,361 | 341,677,290 |
| 2024-01-26 | 6.64 | 6.79 | 6.63 | 6.68 | +0.15% | 470,335 | 315,148,106 |
| 2024-01-25 | 6.54 | 6.7 | 6.48 | 6.67 | +1.68% | 537,077 | 354,867,256 |
| 2024-01-24 | 6.35 | 6.61 | 6.23 | 6.56 | +4.13% | 529,526 | 339,537,521 |
| 2024-01-23 | 6.15 | 6.36 | 6.07 | 6.3 | +2.27% | 366,558 | 228,673,253 |
| 2024-01-22 | 6.4 | 6.42 | 6.09 | 6.16 | -3.75% | 436,144 | 274,541,622 |
| 2024-01-19 | 6.46 | 6.46 | 6.36 | 6.4 | -1.69% | 393,703 | 252,367,043 |
| 2024-01-18 | 6.53 | 6.56 | 6.31 | 6.51 | -0.76% | 547,827 | 351,904,510 |
| 2024-01-17 | 6.61 | 6.7 | 6.56 | 6.56 | -1.06% | 313,403 | 207,751,741 |
| 2024-01-16 | 6.55 | 6.64 | 6.51 | 6.63 | +1.22% | 243,766 | 160,356,013 |
| 2024-01-15 | 6.57 | 6.63 | 6.5 | 6.55 | 0% | 216,489 | 142,079,896 |
| 2024-01-12 | 6.58 | 6.65 | 6.54 | 6.55 | -0.76% | 171,963 | 113,414,900 |
| 2024-01-11 | 6.52 | 6.64 | 6.51 | 6.6 | +1.23% | 258,026 | 169,921,715 |
| 2024-01-10 | 6.59 | 6.61 | 6.49 | 6.52 | -1.06% | 184,289 | 120,573,076 |
| 2024-01-09 | 6.59 | 6.65 | 6.56 | 6.59 | +0.46% | 200,335 | 132,309,820 |
| 2024-01-08 | 6.7 | 6.71 | 6.56 | 6.56 | -2.53% | 259,936 | 172,129,675 |
| 2024-01-05 | 6.78 | 6.83 | 6.68 | 6.73 | -0.74% | 215,297 | 145,621,322 |
| 2024-01-04 | 6.81 | 6.82 | 6.75 | 6.78 | -0.59% | 172,963 | 117,210,276 |
| 2024-01-03 | 6.78 | 6.86 | 6.78 | 6.82 | +0.44% | 204,783 | 139,731,494 |
| 2024-01-02 | 6.85 | 6.85 | 6.79 | 6.79 | -0.59% | 179,069 | 122,110,651 |
| 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：