股票概览
6.91
+2.07%
+0.14
6.98
开盘价
7.02
最高价
6.77
最低价
180,735
成交量
数据更新至: 2024-05-20
技术指标
6.76
MA5 (5日均线)
6.78
MA10 (10日均线)
6.85
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 | 6.98 | 7.02 | 6.77 | 6.91 | +2.07% | 180,735 | 124,432,208 |
| 2024-05-17 | 6.77 | 6.8 | 6.67 | 6.77 | +0.3% | 52,657 | 35,424,982 |
| 2024-05-16 | 6.65 | 6.81 | 6.65 | 6.75 | +1.5% | 66,902 | 45,197,504 |
| 2024-05-15 | 6.69 | 6.74 | 6.62 | 6.65 | -1.04% | 55,326 | 36,898,429 |
| 2024-05-14 | 6.73 | 6.78 | 6.71 | 6.72 | -0.3% | 67,531 | 45,465,213 |
| 2024-05-13 | 6.83 | 6.84 | 6.67 | 6.74 | -2.6% | 87,602 | 59,036,450 |
| 2024-05-10 | 6.89 | 7.03 | 6.83 | 6.92 | +1.02% | 138,986 | 96,619,456 |
| 2024-05-09 | 6.75 | 6.96 | 6.73 | 6.85 | +1.33% | 108,533 | 74,615,469 |
| 2024-05-08 | 6.75 | 6.8 | 6.59 | 6.76 | 0% | 93,106 | 62,038,720 |
| 2024-05-07 | 6.7 | 6.79 | 6.67 | 6.76 | +0.75% | 86,468 | 58,342,427 |
| 2024-05-06 | 6.84 | 6.85 | 6.65 | 6.71 | -1.76% | 111,228 | 74,410,287 |
| 2024-04-30 | 7 | 7 | 6.75 | 6.83 | -3.67% | 145,090 | 99,159,288 |
| 2024-04-29 | 7.03 | 7.12 | 6.8 | 7.09 | +0.71% | 163,999 | 115,103,022 |
| 2024-04-26 | 7.06 | 7.11 | 6.95 | 7.04 | +0.43% | 139,460 | 98,134,657 |
| 2024-04-25 | 6.95 | 7.12 | 6.9 | 7.01 | +0.57% | 134,032 | 94,099,693 |
| 2024-04-24 | 6.79 | 7.07 | 6.77 | 6.97 | +1.6% | 122,403 | 85,291,215 |
| 2024-04-23 | 6.96 | 7.05 | 6.82 | 6.86 | -2.7% | 137,583 | 95,294,651 |
| 2024-04-22 | 6.72 | 7.07 | 6.37 | 7.05 | +4.91% | 208,657 | 141,412,203 |
| 2024-04-19 | 6.85 | 6.94 | 6.64 | 6.72 | -3.17% | 150,584 | 101,590,528 |
| 2024-04-18 | 6.86 | 7.2 | 6.75 | 6.94 | +1.02% | 186,323 | 130,051,416 |
| 2024-04-17 | 6.73 | 6.99 | 6.7 | 6.87 | +2.08% | 172,109 | 118,321,057 |
| 2024-04-16 | 7.14 | 7.28 | 6.73 | 6.73 | -10.03% | 224,180 | 153,775,611 |
| 2024-04-15 | 7.82 | 7.96 | 7.24 | 7.48 | -6.5% | 296,020 | 225,105,833 |
| 2024-04-12 | 7.6 | 8.36 | 7.52 | 8 | +3.9% | 372,047 | 292,824,148 |
| 2024-04-11 | 7.38 | 7.7 | 7.29 | 7.7 | +2.94% | 242,202 | 182,574,957 |
| 2024-04-10 | 7.37 | 7.55 | 7.31 | 7.48 | +0.4% | 179,267 | 133,449,115 |
| 2024-04-09 | 7.1 | 7.57 | 7.06 | 7.45 | +3.91% | 216,606 | 159,539,963 |
| 2024-04-08 | 7.4 | 7.4 | 7.15 | 7.17 | -2.05% | 134,497 | 98,039,828 |
| 2024-04-03 | 7.22 | 7.35 | 7.22 | 7.32 | +0.27% | 89,498 | 65,251,833 |
| 2024-04-02 | 7.25 | 7.42 | 7.22 | 7.3 | +0.69% | 129,577 | 94,652,624 |
| 2024-04-01 | 7.21 | 7.26 | 7.1 | 7.25 | +0.97% | 107,449 | 77,114,798 |
| 2024-03-29 | 7.01 | 7.18 | 6.98 | 7.18 | +2.87% | 88,427 | 62,635,555 |
| 2024-03-28 | 6.85 | 7.02 | 6.83 | 6.98 | +1.16% | 81,264 | 56,580,988 |
| 2024-03-27 | 7.04 | 7.15 | 6.9 | 6.9 | -2.13% | 67,377 | 47,438,787 |
| 2024-03-26 | 7 | 7.12 | 6.94 | 7.05 | 0% | 73,436 | 51,571,621 |
| 2024-03-25 | 7.19 | 7.26 | 7.04 | 7.05 | -2.89% | 73,680 | 52,696,613 |
| 2024-03-22 | 7.3 | 7.34 | 7.14 | 7.26 | -0.68% | 102,777 | 74,560,189 |
| 2024-03-21 | 7.13 | 7.35 | 7.12 | 7.31 | +2.81% | 118,219 | 85,591,185 |
| 2024-03-20 | 7.06 | 7.14 | 7.05 | 7.11 | +0.57% | 65,532 | 46,576,365 |
| 2024-03-19 | 7.08 | 7.12 | 7 | 7.07 | +0.14% | 80,440 | 56,810,352 |
| 2024-03-18 | 6.87 | 7.06 | 6.85 | 7.06 | +2.92% | 99,969 | 69,793,902 |
| 2024-03-15 | 6.76 | 6.95 | 6.76 | 6.86 | +0.44% | 79,449 | 54,529,064 |
| 2024-03-14 | 6.75 | 6.93 | 6.73 | 6.83 | +1.34% | 128,871 | 88,154,533 |
| 2024-03-13 | 6.75 | 6.81 | 6.7 | 6.74 | -0.74% | 80,263 | 54,167,040 |
| 2024-03-12 | 6.67 | 6.82 | 6.64 | 6.79 | +1.65% | 116,767 | 78,665,617 |
| 2024-03-11 | 6.6 | 6.69 | 6.55 | 6.68 | +1.06% | 83,217 | 55,154,445 |
| 2024-03-08 | 6.64 | 6.65 | 6.51 | 6.61 | -1.78% | 102,644 | 67,363,834 |
| 2024-03-07 | 6.48 | 6.79 | 6.46 | 6.73 | +3.7% | 182,858 | 121,311,812 |
| 2024-03-06 | 6.41 | 6.49 | 6.32 | 6.49 | +0.93% | 86,551 | 55,560,992 |
| 2024-03-05 | 6.4 | 6.52 | 6.32 | 6.43 | +0.47% | 84,051 | 54,191,129 |
| 2024-03-04 | 6.43 | 6.46 | 6.3 | 6.4 | -0.31% | 56,495 | 36,006,149 |
| 2024-03-01 | 6.45 | 6.49 | 6.34 | 6.42 | +0.16% | 71,139 | 45,467,064 |
| 2024-02-29 | 6.28 | 6.42 | 6.2 | 6.41 | +1.58% | 72,871 | 46,308,688 |
| 2024-02-28 | 6.59 | 6.71 | 6.3 | 6.31 | -4.25% | 121,238 | 79,509,769 |
| 2024-02-27 | 6.47 | 6.59 | 6.4 | 6.59 | +1.07% | 83,625 | 54,804,936 |
| 2024-02-26 | 6.47 | 6.68 | 6.39 | 6.52 | -0.31% | 98,716 | 64,443,768 |
| 2024-02-23 | 6.49 | 6.55 | 6.36 | 6.54 | 0% | 99,405 | 64,268,429 |
| 2024-02-22 | 6.26 | 6.83 | 6.2 | 6.54 | +4.31% | 146,270 | 95,726,095 |
| 2024-02-21 | 6.16 | 6.33 | 6.1 | 6.27 | +1.13% | 96,225 | 60,256,518 |
| 2024-02-20 | 6.2 | 6.22 | 6.1 | 6.2 | -0.8% | 63,738 | 39,242,230 |
| 2024-02-19 | 6.35 | 6.38 | 6.12 | 6.25 | +1.3% | 92,450 | 57,721,671 |
| 2024-02-08 | 5.8 | 6.2 | 5.75 | 6.17 | +7.87% | 109,990 | 66,110,355 |
| 2024-02-07 | 5.81 | 5.97 | 5.67 | 5.72 | -1.72% | 92,432 | 53,762,281 |
| 2024-02-06 | 5.5 | 5.98 | 5.18 | 5.82 | +3.93% | 102,268 | 57,213,083 |
| 2024-02-05 | 6.14 | 6.15 | 5.55 | 5.6 | -8.79% | 118,010 | 67,481,984 |
| 2024-02-02 | 6.05 | 6.32 | 5.86 | 6.14 | +1.82% | 107,390 | 65,588,764 |
| 2024-02-01 | 6.18 | 6.18 | 5.9 | 6.03 | -2.43% | 77,979 | 46,960,734 |
| 2024-01-31 | 6.54 | 6.54 | 6.17 | 6.18 | -6.08% | 110,344 | 69,602,509 |
| 2024-01-30 | 6.76 | 6.83 | 6.55 | 6.58 | -2.66% | 97,247 | 64,954,366 |
| 2024-01-29 | 7.06 | 7.11 | 6.75 | 6.76 | -4.11% | 89,474 | 61,389,363 |
| 2024-01-26 | 6.97 | 7.23 | 6.91 | 7.05 | +1% | 123,213 | 87,631,491 |
| 2024-01-25 | 6.71 | 7 | 6.62 | 6.98 | +3.41% | 128,985 | 88,561,551 |
| 2024-01-24 | 6.66 | 6.79 | 6.48 | 6.75 | +1.35% | 115,643 | 77,171,155 |
| 2024-01-23 | 6.79 | 6.8 | 6.48 | 6.66 | -2.2% | 157,449 | 103,844,217 |
| 2024-01-22 | 7.3 | 7.33 | 6.74 | 6.81 | -7.22% | 201,636 | 141,924,001 |
| 2024-01-19 | 6.89 | 7.59 | 6.81 | 7.34 | +5.92% | 277,278 | 200,455,257 |
| 2024-01-18 | 7.14 | 7.14 | 6.72 | 6.93 | -4.02% | 198,173 | 136,066,761 |
| 2024-01-17 | 7.61 | 7.66 | 7.18 | 7.22 | -5.25% | 227,846 | 167,955,962 |
| 2024-01-16 | 7.59 | 7.79 | 7.56 | 7.62 | +0.26% | 284,872 | 218,692,476 |
| 2024-01-15 | 7.25 | 7.78 | 7.17 | 7.6 | +3.97% | 290,659 | 220,840,760 |
| 2024-01-12 | 7.63 | 7.68 | 7.31 | 7.31 | -4.82% | 264,719 | 197,128,400 |
| 2024-01-11 | 7.63 | 8 | 7.57 | 7.68 | +0.39% | 278,099 | 216,147,245 |
| 2024-01-10 | 7.83 | 7.89 | 7.5 | 7.65 | -4.73% | 347,908 | 266,117,233 |
| 2024-01-09 | 7.95 | 8.16 | 7.79 | 8.03 | +1.9% | 481,253 | 384,294,725 |
| 2024-01-08 | 7.71 | 8.28 | 7.61 | 7.88 | +4.65% | 565,438 | 450,860,745 |
| 2024-01-05 | 7.58 | 7.72 | 7.39 | 7.53 | -0.79% | 165,951 | 125,396,776 |
| 2024-01-04 | 7.46 | 7.65 | 7.46 | 7.59 | +0.93% | 175,103 | 132,157,255 |
| 2024-01-03 | 7.3 | 7.54 | 7.3 | 7.52 | +2.17% | 231,594 | 172,583,117 |
| 2024-01-02 | 7.45 | 7.52 | 7.22 | 7.36 | -2.65% | 259,838 | 191,103,460 |
| 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：