股票概览
6.97
+0.43%
+0.03
6.93
开盘价
7.03
最高价
6.91
最低价
54,210
成交量
数据更新至: 2024-05-20
技术指标
6.88
MA5 (5日均线)
6.89
MA10 (10日均线)
6.76
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 | 6.93 | 7.03 | 6.91 | 6.97 | +0.43% | 54,210 | 37,845,873 |
| 2024-05-17 | 6.9 | 6.96 | 6.83 | 6.94 | +0.43% | 38,167 | 26,296,609 |
| 2024-05-16 | 6.8 | 6.99 | 6.78 | 6.91 | +2.07% | 46,656 | 32,165,689 |
| 2024-05-15 | 6.81 | 6.87 | 6.75 | 6.77 | -0.73% | 32,545 | 22,133,549 |
| 2024-05-14 | 6.74 | 6.85 | 6.73 | 6.82 | +1.19% | 31,990 | 21,801,295 |
| 2024-05-13 | 6.89 | 6.9 | 6.68 | 6.74 | -2.18% | 49,627 | 33,639,257 |
| 2024-05-10 | 6.95 | 7.07 | 6.87 | 6.89 | -0.86% | 51,873 | 35,967,081 |
| 2024-05-09 | 6.9 | 7.01 | 6.9 | 6.95 | +0.29% | 53,442 | 37,233,924 |
| 2024-05-08 | 6.92 | 7.01 | 6.84 | 6.93 | 0% | 48,662 | 33,790,606 |
| 2024-05-07 | 6.89 | 6.98 | 6.84 | 6.93 | +0.73% | 49,913 | 34,505,711 |
| 2024-05-06 | 6.7 | 6.91 | 6.7 | 6.88 | +3.15% | 67,809 | 46,365,223 |
| 2024-04-30 | 6.76 | 6.84 | 6.63 | 6.67 | -0.89% | 61,488 | 41,431,090 |
| 2024-04-29 | 6.48 | 6.76 | 6.48 | 6.73 | +2.91% | 64,768 | 43,228,137 |
| 2024-04-26 | 6.52 | 6.59 | 6.39 | 6.54 | -0.61% | 61,915 | 40,284,488 |
| 2024-04-25 | 6.48 | 6.58 | 6.43 | 6.58 | +1.23% | 56,475 | 36,790,546 |
| 2024-04-24 | 6.45 | 6.55 | 6.43 | 6.5 | +0.15% | 43,850 | 28,419,916 |
| 2024-04-23 | 6.47 | 6.52 | 6.38 | 6.49 | +1.09% | 46,178 | 29,873,767 |
| 2024-04-22 | 6.65 | 6.66 | 6.28 | 6.42 | -3.89% | 67,176 | 43,280,664 |
| 2024-04-19 | 6.68 | 6.98 | 6.5 | 6.68 | -1.76% | 95,092 | 63,941,267 |
| 2024-04-18 | 6.66 | 7.02 | 6.6 | 6.8 | +2.26% | 104,687 | 71,474,688 |
| 2024-04-17 | 6.27 | 6.72 | 6.27 | 6.65 | +6.23% | 92,591 | 60,926,743 |
| 2024-04-16 | 6.87 | 6.88 | 6.26 | 6.26 | -10.06% | 126,995 | 81,324,489 |
| 2024-04-15 | 7.4 | 7.44 | 6.79 | 6.96 | -7.69% | 168,921 | 118,587,908 |
| 2024-04-12 | 7.8 | 7.89 | 7.52 | 7.54 | -3.95% | 125,814 | 96,581,169 |
| 2024-04-11 | 7.95 | 8.25 | 7.79 | 7.85 | -3.21% | 158,095 | 126,151,989 |
| 2024-04-10 | 8.21 | 8.5 | 8.09 | 8.11 | -2.76% | 233,677 | 193,084,604 |
| 2024-04-09 | 8.05 | 8.37 | 7.74 | 8.34 | +1.21% | 256,460 | 206,097,033 |
| 2024-04-08 | 7.81 | 8.51 | 7.66 | 8.24 | +3.78% | 268,883 | 218,136,880 |
| 2024-04-03 | 7.64 | 8.18 | 7.64 | 7.94 | +2.58% | 216,996 | 172,922,192 |
| 2024-04-02 | 7.72 | 7.9 | 7.59 | 7.74 | 0% | 136,122 | 105,568,245 |
| 2024-04-01 | 7.43 | 7.86 | 7.43 | 7.74 | +3.34% | 168,369 | 129,258,294 |
| 2024-03-29 | 7.21 | 7.66 | 7.21 | 7.49 | +4.32% | 142,769 | 106,828,760 |
| 2024-03-28 | 6.86 | 7.32 | 6.83 | 7.18 | +0.84% | 90,227 | 64,397,750 |
| 2024-03-27 | 7.38 | 7.51 | 7.1 | 7.12 | -5.44% | 124,474 | 90,874,398 |
| 2024-03-26 | 7.14 | 7.6 | 7.05 | 7.53 | +5.61% | 123,378 | 90,090,800 |
| 2024-03-25 | 7.36 | 7.45 | 7.12 | 7.13 | -3.78% | 61,120 | 44,504,433 |
| 2024-03-22 | 7.59 | 7.63 | 7.28 | 7.41 | -2.37% | 84,857 | 63,171,465 |
| 2024-03-21 | 7.5 | 7.62 | 7.45 | 7.59 | +0.93% | 101,933 | 76,961,763 |
| 2024-03-20 | 7.33 | 7.66 | 7.32 | 7.52 | +2.45% | 133,369 | 100,343,558 |
| 2024-03-19 | 7.28 | 7.43 | 7.27 | 7.34 | +0.96% | 57,596 | 42,420,123 |
| 2024-03-18 | 7.17 | 7.28 | 7.14 | 7.27 | +1.39% | 58,691 | 42,340,231 |
| 2024-03-15 | 7.05 | 7.18 | 7.02 | 7.17 | +1.13% | 46,534 | 33,129,145 |
| 2024-03-14 | 7.16 | 7.2 | 7.01 | 7.09 | -0.98% | 41,843 | 29,780,250 |
| 2024-03-13 | 7.21 | 7.25 | 7.11 | 7.16 | -0.42% | 49,015 | 35,079,857 |
| 2024-03-12 | 7.08 | 7.19 | 7.04 | 7.19 | +1.99% | 60,654 | 43,216,603 |
| 2024-03-11 | 6.88 | 7.05 | 6.88 | 7.05 | +2.03% | 57,795 | 40,370,470 |
| 2024-03-08 | 6.99 | 7.01 | 6.78 | 6.91 | -1% | 62,246 | 42,810,048 |
| 2024-03-07 | 6.98 | 7.12 | 6.95 | 6.98 | 0% | 46,429 | 32,691,337 |
| 2024-03-06 | 6.87 | 7.12 | 6.81 | 6.98 | +1.01% | 51,100 | 35,610,934 |
| 2024-03-05 | 7.13 | 7.13 | 6.89 | 6.91 | -2.54% | 51,073 | 35,633,642 |
| 2024-03-04 | 7.15 | 7.2 | 7.02 | 7.09 | -0.84% | 51,824 | 36,776,794 |
| 2024-03-01 | 7.19 | 7.27 | 7.02 | 7.15 | -0.56% | 66,185 | 47,203,795 |
| 2024-02-29 | 6.82 | 7.2 | 6.81 | 7.19 | +3.3% | 93,534 | 66,098,330 |
| 2024-02-28 | 7.5 | 7.76 | 6.91 | 6.96 | -7.32% | 148,018 | 108,798,260 |
| 2024-02-27 | 7.24 | 7.53 | 7.21 | 7.51 | +4.02% | 112,748 | 83,668,899 |
| 2024-02-26 | 7.14 | 7.39 | 7.06 | 7.22 | +0.98% | 89,906 | 64,791,739 |
| 2024-02-23 | 6.99 | 7.19 | 6.95 | 7.15 | +2.14% | 93,919 | 66,476,322 |
| 2024-02-22 | 6.76 | 7.1 | 6.71 | 7 | +3.4% | 87,608 | 60,788,931 |
| 2024-02-21 | 6.57 | 7 | 6.49 | 6.77 | +2.73% | 123,770 | 84,002,562 |
| 2024-02-20 | 6.56 | 6.61 | 6.4 | 6.59 | +0.15% | 71,811 | 46,913,593 |
| 2024-02-19 | 6.31 | 6.61 | 6.28 | 6.58 | +3.62% | 118,687 | 77,113,119 |
| 2024-02-08 | 5.79 | 6.48 | 5.35 | 6.35 | +6.9% | 172,184 | 101,372,724 |
| 2024-02-07 | 6.52 | 6.61 | 5.94 | 5.94 | -10% | 195,578 | 123,004,000 |
| 2024-02-06 | 6.6 | 6.98 | 6.6 | 6.6 | -9.96% | 230,158 | 153,615,371 |
| 2024-02-05 | 7.33 | 7.33 | 7.33 | 7.33 | -9.95% | 26,192 | 19,198,736 |
| 2024-02-02 | 9.12 | 9.43 | 8.14 | 8.14 | -9.96% | 305,503 | 267,702,163 |
| 2024-02-01 | 9.09 | 9.19 | 8.66 | 9.04 | -3.21% | 249,774 | 223,595,547 |
| 2024-01-31 | 8.66 | 9.81 | 8.47 | 9.34 | +4.71% | 373,036 | 350,763,109 |
| 2024-01-30 | 8.98 | 9.32 | 8.86 | 8.92 | -1.55% | 100,343 | 90,994,428 |
| 2024-01-29 | 9.11 | 9.65 | 9.03 | 9.06 | -0.66% | 175,690 | 163,778,114 |
| 2024-01-26 | 8.9 | 9.34 | 8.88 | 9.12 | +2.36% | 185,243 | 169,215,344 |
| 2024-01-25 | 8.26 | 9.04 | 8.16 | 8.91 | +8.39% | 178,129 | 156,242,342 |
| 2024-01-24 | 7.84 | 8.25 | 7.69 | 8.22 | +6.89% | 83,658 | 67,226,879 |
| 2024-01-23 | 7.79 | 7.8 | 7.55 | 7.69 | -1.66% | 37,843 | 29,083,970 |
| 2024-01-22 | 8.28 | 8.29 | 7.77 | 7.82 | -5.67% | 40,325 | 32,205,039 |
| 2024-01-19 | 8.37 | 8.42 | 8.25 | 8.29 | -0.96% | 26,294 | 21,884,914 |
| 2024-01-18 | 8.32 | 8.42 | 8.11 | 8.37 | -0.59% | 47,519 | 39,181,438 |
| 2024-01-17 | 8.65 | 8.69 | 8.4 | 8.42 | -2.77% | 28,501 | 24,290,496 |
| 2024-01-16 | 8.74 | 8.82 | 8.56 | 8.66 | -1.48% | 30,429 | 26,330,199 |
| 2024-01-15 | 8.7 | 8.85 | 8.68 | 8.79 | +0.69% | 28,580 | 25,097,021 |
| 2024-01-12 | 8.76 | 9 | 8.7 | 8.73 | -0.34% | 40,150 | 35,507,083 |
| 2024-01-11 | 8.64 | 8.81 | 8.59 | 8.76 | +1.27% | 31,902 | 27,800,650 |
| 2024-01-10 | 8.67 | 8.74 | 8.49 | 8.65 | 0% | 29,603 | 25,518,207 |
| 2024-01-09 | 8.55 | 8.67 | 8.55 | 8.65 | +1.53% | 28,709 | 24,733,095 |
| 2024-01-08 | 8.74 | 8.75 | 8.52 | 8.52 | -2.29% | 31,677 | 27,323,905 |
| 2024-01-05 | 8.9 | 8.98 | 8.7 | 8.72 | -2.46% | 47,337 | 41,792,453 |
| 2024-01-04 | 9.04 | 9.05 | 8.89 | 8.94 | -1% | 47,310 | 42,396,830 |
| 2024-01-03 | 9.19 | 9.2 | 8.96 | 9.03 | -2.9% | 92,610 | 83,808,242 |
| 2024-01-02 | 8.91 | 9.43 | 8.9 | 9.3 | +4.61% | 151,229 | 139,481,572 |
| 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：