股票概览
6.8
-0.87%
-0.06
6.87
开盘价
6.93
最高价
6.78
最低价
288,213
成交量
数据更新至: 2024-05-20
技术指标
6.86
MA5 (5日均线)
6.85
MA10 (10日均线)
6.77
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 | 6.87 | 6.93 | 6.78 | 6.8 | -0.87% | 288,213 | 197,011,892 |
| 2024-05-17 | 6.82 | 6.88 | 6.71 | 6.86 | +0.29% | 298,158 | 202,260,069 |
| 2024-05-16 | 6.91 | 7.04 | 6.81 | 6.84 | -0.44% | 358,730 | 247,584,261 |
| 2024-05-15 | 6.94 | 7.01 | 6.84 | 6.87 | -1.01% | 239,270 | 165,338,318 |
| 2024-05-14 | 7.06 | 7.08 | 6.91 | 6.94 | -1.28% | 310,908 | 216,884,090 |
| 2024-05-13 | 6.82 | 7.13 | 6.73 | 7.03 | +3.23% | 544,954 | 378,836,506 |
| 2024-05-10 | 6.78 | 6.82 | 6.65 | 6.81 | +0.59% | 304,047 | 205,474,379 |
| 2024-05-09 | 6.65 | 6.83 | 6.64 | 6.77 | +1.35% | 240,939 | 162,482,033 |
| 2024-05-08 | 6.88 | 6.88 | 6.66 | 6.68 | -2.77% | 336,156 | 226,898,760 |
| 2024-05-07 | 6.71 | 6.95 | 6.67 | 6.87 | +2.23% | 506,777 | 347,312,310 |
| 2024-05-06 | 6.56 | 6.76 | 6.55 | 6.72 | +3.7% | 482,575 | 322,126,204 |
| 2024-04-30 | 6.68 | 6.7 | 6.47 | 6.48 | -3.14% | 407,754 | 266,480,677 |
| 2024-04-29 | 6.65 | 6.7 | 6.51 | 6.69 | +0.6% | 335,766 | 222,289,962 |
| 2024-04-26 | 6.66 | 6.72 | 6.54 | 6.65 | 0% | 332,160 | 219,803,858 |
| 2024-04-25 | 6.6 | 6.67 | 6.5 | 6.65 | +0.3% | 256,881 | 169,825,990 |
| 2024-04-24 | 6.6 | 6.66 | 6.53 | 6.63 | +0.45% | 255,269 | 168,292,824 |
| 2024-04-23 | 6.76 | 6.82 | 6.57 | 6.6 | -1.35% | 334,549 | 223,880,142 |
| 2024-04-22 | 6.91 | 6.92 | 6.68 | 6.69 | -3.32% | 456,063 | 309,111,130 |
| 2024-04-19 | 6.81 | 7.07 | 6.8 | 6.92 | +1.02% | 601,624 | 416,793,220 |
| 2024-04-18 | 6.92 | 7 | 6.8 | 6.85 | -2.42% | 588,838 | 404,824,900 |
| 2024-04-17 | 6.51 | 7.04 | 6.51 | 7.02 | +5.88% | 1,004,026 | 687,346,441 |
| 2024-04-16 | 6.63 | 6.9 | 6.54 | 6.63 | -0.15% | 1,182,284 | 798,007,854 |
| 2024-04-15 | 6.15 | 6.66 | 6.03 | 6.64 | +8.14% | 1,087,981 | 706,000,987 |
| 2024-04-12 | 6.25 | 6.27 | 6.13 | 6.14 | -1.92% | 166,185 | 102,999,066 |
| 2024-04-11 | 6.12 | 6.32 | 6.04 | 6.26 | +1.62% | 268,029 | 167,044,376 |
| 2024-04-10 | 6.21 | 6.35 | 6.11 | 6.16 | -0.81% | 259,558 | 161,700,727 |
| 2024-04-09 | 6.15 | 6.24 | 6.14 | 6.21 | +0.49% | 123,702 | 76,554,207 |
| 2024-04-08 | 6.2 | 6.32 | 6.17 | 6.18 | -0.96% | 187,287 | 116,780,448 |
| 2024-04-03 | 6.28 | 6.3 | 6.17 | 6.24 | -0.79% | 178,587 | 111,123,045 |
| 2024-04-02 | 6.24 | 6.38 | 6.24 | 6.29 | +0.16% | 192,016 | 121,032,975 |
| 2024-04-01 | 6.13 | 6.28 | 6.13 | 6.28 | +2.45% | 211,502 | 131,751,263 |
| 2024-03-29 | 6.05 | 6.16 | 6.04 | 6.13 | +1.16% | 157,805 | 96,663,521 |
| 2024-03-28 | 5.92 | 6.1 | 5.91 | 6.06 | +2.02% | 170,322 | 102,871,002 |
| 2024-03-27 | 6.09 | 6.12 | 5.94 | 5.94 | -2.46% | 198,139 | 119,655,790 |
| 2024-03-26 | 6.18 | 6.18 | 6.01 | 6.09 | -0.98% | 260,618 | 158,626,336 |
| 2024-03-25 | 6.17 | 6.31 | 6.14 | 6.15 | -0.81% | 217,840 | 135,637,241 |
| 2024-03-22 | 6.32 | 6.33 | 6.15 | 6.2 | -2.05% | 224,717 | 139,900,131 |
| 2024-03-21 | 6.35 | 6.36 | 6.28 | 6.33 | 0% | 182,146 | 115,023,276 |
| 2024-03-20 | 6.28 | 6.34 | 6.26 | 6.33 | +0.8% | 148,489 | 93,777,893 |
| 2024-03-19 | 6.43 | 6.43 | 6.27 | 6.28 | -1.88% | 258,521 | 163,667,755 |
| 2024-03-18 | 6.25 | 6.42 | 6.25 | 6.4 | +2.24% | 359,549 | 228,922,464 |
| 2024-03-15 | 6.2 | 6.26 | 6.12 | 6.26 | +0.64% | 237,791 | 147,227,832 |
| 2024-03-14 | 6.22 | 6.32 | 6.17 | 6.22 | -0.16% | 290,077 | 181,304,437 |
| 2024-03-13 | 6.3 | 6.32 | 6.18 | 6.23 | -1.74% | 305,013 | 190,248,455 |
| 2024-03-12 | 6.44 | 6.44 | 6.23 | 6.34 | -1.09% | 427,053 | 269,381,417 |
| 2024-03-11 | 6.36 | 6.42 | 6.31 | 6.41 | +0.79% | 295,130 | 188,204,534 |
| 2024-03-08 | 6.34 | 6.39 | 6.28 | 6.36 | +0.63% | 247,364 | 156,856,358 |
| 2024-03-07 | 6.33 | 6.45 | 6.28 | 6.32 | 0% | 369,018 | 235,487,503 |
| 2024-03-06 | 6.25 | 6.39 | 6.23 | 6.32 | +0.96% | 289,521 | 182,751,781 |
| 2024-03-05 | 6.27 | 6.31 | 6.22 | 6.26 | -0.79% | 265,435 | 166,405,799 |
| 2024-03-04 | 6.41 | 6.42 | 6.22 | 6.31 | -1.56% | 379,971 | 238,743,537 |
| 2024-03-01 | 6.42 | 6.47 | 6.36 | 6.41 | -0.31% | 355,893 | 227,782,618 |
| 2024-02-29 | 6.29 | 6.43 | 6.26 | 6.43 | +1.74% | 456,619 | 291,016,598 |
| 2024-02-28 | 6.42 | 6.62 | 6.31 | 6.32 | -1.56% | 758,810 | 494,343,935 |
| 2024-02-27 | 6.32 | 6.42 | 6.31 | 6.42 | +1.1% | 368,724 | 234,634,605 |
| 2024-02-26 | 6.45 | 6.49 | 6.31 | 6.35 | -1.7% | 467,071 | 297,638,295 |
| 2024-02-23 | 6.53 | 6.55 | 6.36 | 6.46 | -0.46% | 460,415 | 296,261,247 |
| 2024-02-22 | 6.42 | 6.53 | 6.36 | 6.49 | -0.15% | 619,914 | 399,548,767 |
| 2024-02-21 | 6.19 | 6.73 | 6.18 | 6.5 | +5.01% | 978,156 | 632,307,867 |
| 2024-02-20 | 6.12 | 6.24 | 6.06 | 6.19 | +0.32% | 481,404 | 296,954,506 |
| 2024-02-19 | 6.06 | 6.22 | 5.95 | 6.17 | +2.15% | 591,154 | 360,608,144 |
| 2024-02-08 | 6.02 | 6.17 | 5.96 | 6.04 | +1.34% | 666,027 | 403,160,218 |
| 2024-02-07 | 5.69 | 6.07 | 5.62 | 5.96 | +6.24% | 894,591 | 527,849,866 |
| 2024-02-06 | 5.18 | 5.77 | 5.03 | 5.61 | +1.45% | 886,820 | 477,646,624 |
| 2024-02-05 | 6.06 | 6.12 | 5.53 | 5.53 | -9.93% | 834,869 | 469,293,355 |
| 2024-02-02 | 6.41 | 6.5 | 5.92 | 6.14 | -4.81% | 1,151,879 | 719,852,232 |
| 2024-02-01 | 6.64 | 6.71 | 6.35 | 6.45 | -5.01% | 1,193,690 | 776,136,833 |
| 2024-01-31 | 6.55 | 6.9 | 6.5 | 6.79 | +4.3% | 1,343,459 | 899,342,496 |
| 2024-01-30 | 6.5 | 6.77 | 6.45 | 6.51 | -2.4% | 1,128,595 | 747,517,682 |
| 2024-01-29 | 6.41 | 7.2 | 6.4 | 6.67 | +1.37% | 1,941,991 | 1,308,925,661 |
| 2024-01-26 | 6.43 | 6.74 | 6.43 | 6.58 | +5.28% | 1,818,487 | 1,193,242,254 |
| 2024-01-25 | 5.67 | 6.25 | 5.61 | 6.25 | +10.04% | 796,435 | 482,587,662 |
| 2024-01-24 | 5.43 | 5.68 | 5.34 | 5.68 | +4.8% | 447,459 | 247,304,221 |
| 2024-01-23 | 5.25 | 5.47 | 5.18 | 5.42 | +2.65% | 349,841 | 187,489,033 |
| 2024-01-22 | 5.53 | 5.58 | 5.24 | 5.28 | -4.69% | 305,421 | 165,986,826 |
| 2024-01-19 | 5.65 | 5.65 | 5.5 | 5.54 | -1.42% | 280,966 | 156,217,723 |
| 2024-01-18 | 5.77 | 5.78 | 5.47 | 5.62 | -1.4% | 414,913 | 232,170,439 |
| 2024-01-17 | 5.94 | 6.03 | 5.7 | 5.7 | -0.35% | 467,255 | 272,793,059 |
| 2024-01-16 | 5.72 | 5.76 | 5.62 | 5.72 | -0.17% | 160,031 | 91,107,541 |
| 2024-01-15 | 5.68 | 5.78 | 5.58 | 5.73 | +0.35% | 172,445 | 98,284,254 |
| 2024-01-12 | 5.67 | 5.82 | 5.66 | 5.71 | +0.71% | 174,946 | 100,624,570 |
| 2024-01-11 | 5.63 | 5.71 | 5.57 | 5.67 | +0.35% | 181,423 | 102,079,342 |
| 2024-01-10 | 5.66 | 5.7 | 5.57 | 5.65 | -0.18% | 136,157 | 76,920,434 |
| 2024-01-09 | 5.62 | 5.72 | 5.58 | 5.66 | +1.25% | 146,522 | 82,827,467 |
| 2024-01-08 | 5.82 | 5.82 | 5.59 | 5.59 | -3.79% | 235,460 | 133,467,203 |
| 2024-01-05 | 5.84 | 5.94 | 5.78 | 5.81 | -1.02% | 151,312 | 88,867,915 |
| 2024-01-04 | 5.85 | 5.87 | 5.81 | 5.87 | 0% | 121,916 | 71,230,335 |
| 2024-01-03 | 5.83 | 5.88 | 5.82 | 5.87 | +0.51% | 135,957 | 79,591,259 |
| 2024-01-02 | 5.85 | 5.89 | 5.8 | 5.84 | +0.17% | 131,871 | 77,100,789 |
| 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：