股票概览
6.97
+0.58%
+0.04
6.91
开盘价
7.03
最高价
6.91
最低价
31,800
成交量
数据更新至: 2024-05-20
技术指标
6.90
MA5 (5日均线)
6.85
MA10 (10日均线)
6.69
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 | 6.91 | 7.03 | 6.91 | 6.97 | +0.58% | 31,800 | 22,213,657 |
| 2024-05-17 | 6.92 | 6.98 | 6.85 | 6.93 | +1.02% | 22,111 | 15,282,261 |
| 2024-05-16 | 6.87 | 6.93 | 6.85 | 6.86 | 0% | 14,551 | 10,021,886 |
| 2024-05-15 | 6.9 | 6.95 | 6.8 | 6.86 | -0.44% | 17,555 | 12,088,365 |
| 2024-05-14 | 6.76 | 6.93 | 6.73 | 6.89 | +2.07% | 25,995 | 17,826,084 |
| 2024-05-13 | 6.77 | 6.84 | 6.6 | 6.75 | -0.74% | 27,724 | 18,707,101 |
| 2024-05-10 | 6.84 | 6.88 | 6.75 | 6.8 | -0.58% | 18,821 | 12,788,778 |
| 2024-05-09 | 6.8 | 6.85 | 6.76 | 6.84 | +1.03% | 19,408 | 13,242,221 |
| 2024-05-08 | 6.85 | 6.91 | 6.75 | 6.77 | -1.17% | 22,002 | 14,996,176 |
| 2024-05-07 | 6.76 | 6.89 | 6.75 | 6.85 | +1.33% | 34,715 | 23,698,136 |
| 2024-05-06 | 6.6 | 6.76 | 6.59 | 6.76 | +3.21% | 35,210 | 23,631,878 |
| 2024-04-30 | 6.7 | 6.75 | 6.48 | 6.55 | -3.11% | 39,278 | 25,776,947 |
| 2024-04-29 | 6.47 | 6.77 | 6.47 | 6.76 | +3.68% | 28,913 | 19,308,014 |
| 2024-04-26 | 6.57 | 6.62 | 6.42 | 6.52 | -0.76% | 26,020 | 16,996,079 |
| 2024-04-25 | 6.57 | 6.63 | 6.51 | 6.57 | 0% | 14,703 | 9,680,278 |
| 2024-04-24 | 6.48 | 6.57 | 6.44 | 6.57 | +1.86% | 17,520 | 11,431,049 |
| 2024-04-23 | 6.38 | 6.48 | 6.28 | 6.45 | +1.9% | 18,987 | 12,198,800 |
| 2024-04-22 | 6.42 | 6.45 | 6.23 | 6.33 | -0.78% | 20,846 | 13,233,293 |
| 2024-04-19 | 6.42 | 6.53 | 6.32 | 6.38 | -1.24% | 20,118 | 12,873,566 |
| 2024-04-18 | 6.48 | 6.53 | 6.35 | 6.46 | +0.16% | 24,112 | 15,604,454 |
| 2024-04-17 | 6.04 | 6.48 | 6.03 | 6.45 | +8.77% | 45,394 | 28,900,213 |
| 2024-04-16 | 6.48 | 6.48 | 5.92 | 5.93 | -8.77% | 53,167 | 32,447,566 |
| 2024-04-15 | 6.97 | 7 | 6.39 | 6.5 | -6.47% | 49,754 | 32,846,113 |
| 2024-04-12 | 6.89 | 7.06 | 6.89 | 6.95 | +0.72% | 22,211 | 15,481,958 |
| 2024-04-11 | 6.9 | 7.01 | 6.84 | 6.9 | -0.72% | 20,384 | 14,120,685 |
| 2024-04-10 | 7.11 | 7.19 | 6.86 | 6.95 | -2.25% | 27,873 | 19,485,506 |
| 2024-04-09 | 6.93 | 7.13 | 6.92 | 7.11 | +3.04% | 32,684 | 23,037,245 |
| 2024-04-08 | 7.2 | 7.23 | 6.9 | 6.9 | -4.96% | 45,322 | 31,843,719 |
| 2024-04-03 | 7.39 | 7.42 | 7.18 | 7.26 | -2.68% | 70,250 | 51,083,861 |
| 2024-04-02 | 7.04 | 7.64 | 7.03 | 7.46 | +5.82% | 110,017 | 81,358,530 |
| 2024-04-01 | 6.96 | 7.07 | 6.91 | 7.05 | +1.59% | 23,635 | 16,578,202 |
| 2024-03-29 | 6.79 | 6.96 | 6.76 | 6.94 | +2.21% | 27,352 | 18,776,123 |
| 2024-03-28 | 6.71 | 6.89 | 6.71 | 6.79 | +0.3% | 25,765 | 17,537,257 |
| 2024-03-27 | 6.9 | 6.95 | 6.77 | 6.77 | -1.88% | 22,702 | 15,594,971 |
| 2024-03-26 | 6.85 | 6.97 | 6.79 | 6.9 | +1.02% | 22,388 | 15,392,578 |
| 2024-03-25 | 7.03 | 7.08 | 6.69 | 6.83 | -3.26% | 34,401 | 23,894,104 |
| 2024-03-22 | 7.17 | 7.18 | 6.99 | 7.06 | -1.81% | 23,838 | 16,838,343 |
| 2024-03-21 | 7.25 | 7.26 | 7.07 | 7.19 | +0.56% | 35,213 | 25,283,314 |
| 2024-03-20 | 7.14 | 7.17 | 7.06 | 7.15 | +0.42% | 26,676 | 18,983,841 |
| 2024-03-19 | 7.11 | 7.15 | 7.08 | 7.12 | 0% | 25,743 | 18,322,790 |
| 2024-03-18 | 6.99 | 7.12 | 6.94 | 7.12 | +2.3% | 26,656 | 18,757,997 |
| 2024-03-15 | 6.92 | 6.98 | 6.83 | 6.96 | +0.58% | 22,395 | 15,504,163 |
| 2024-03-14 | 6.97 | 7.02 | 6.83 | 6.92 | 0% | 27,160 | 18,833,075 |
| 2024-03-13 | 6.96 | 6.97 | 6.83 | 6.92 | -0.43% | 30,632 | 21,119,766 |
| 2024-03-12 | 6.77 | 7 | 6.76 | 6.95 | +2.21% | 33,322 | 22,898,771 |
| 2024-03-11 | 6.65 | 6.84 | 6.62 | 6.8 | +2.1% | 18,882 | 12,718,365 |
| 2024-03-08 | 6.59 | 6.74 | 6.55 | 6.66 | +1.52% | 18,812 | 12,460,832 |
| 2024-03-07 | 6.61 | 6.7 | 6.56 | 6.56 | -0.76% | 20,225 | 13,393,869 |
| 2024-03-06 | 6.57 | 6.65 | 6.47 | 6.61 | +0.46% | 24,937 | 16,374,694 |
| 2024-03-05 | 6.73 | 6.74 | 6.52 | 6.58 | -2.81% | 28,289 | 18,687,895 |
| 2024-03-04 | 6.7 | 6.78 | 6.54 | 6.77 | +0.45% | 24,236 | 16,161,410 |
| 2024-03-01 | 6.66 | 6.74 | 6.57 | 6.74 | +1.66% | 25,911 | 17,277,046 |
| 2024-02-29 | 6.32 | 6.65 | 6.32 | 6.63 | +3.59% | 44,199 | 28,830,119 |
| 2024-02-28 | 7.03 | 7.18 | 6.4 | 6.4 | -9.09% | 57,598 | 39,020,951 |
| 2024-02-27 | 6.9 | 7.05 | 6.81 | 7.04 | +2.18% | 23,080 | 16,090,561 |
| 2024-02-26 | 6.72 | 7.04 | 6.72 | 6.89 | +2.53% | 38,062 | 26,145,469 |
| 2024-02-23 | 6.52 | 6.75 | 6.5 | 6.72 | +3.54% | 31,145 | 20,643,090 |
| 2024-02-22 | 6.41 | 6.52 | 6.39 | 6.49 | +1.72% | 29,128 | 18,809,036 |
| 2024-02-21 | 6.15 | 6.57 | 6.13 | 6.38 | +3.24% | 48,909 | 31,424,642 |
| 2024-02-20 | 6.18 | 6.22 | 6.06 | 6.18 | 0% | 27,551 | 16,991,415 |
| 2024-02-19 | 5.9 | 6.21 | 5.89 | 6.18 | +5.1% | 59,365 | 36,314,932 |
| 2024-02-08 | 5.39 | 5.96 | 5.25 | 5.88 | +7.69% | 79,629 | 44,313,146 |
| 2024-02-07 | 5.79 | 5.83 | 5.37 | 5.46 | -5.7% | 74,699 | 41,358,047 |
| 2024-02-06 | 5.77 | 6 | 5.42 | 5.79 | -2.36% | 72,633 | 41,076,863 |
| 2024-02-05 | 6.44 | 6.51 | 5.93 | 5.93 | -10.02% | 51,983 | 31,382,476 |
| 2024-02-02 | 7 | 7.04 | 6.36 | 6.59 | -4.08% | 39,510 | 26,508,390 |
| 2024-02-01 | 6.98 | 7 | 6.71 | 6.87 | -1.58% | 35,439 | 24,295,917 |
| 2024-01-31 | 7.28 | 7.37 | 6.93 | 6.98 | -4.64% | 38,134 | 27,113,044 |
| 2024-01-30 | 7.53 | 7.54 | 7.3 | 7.32 | -2.92% | 25,492 | 18,907,869 |
| 2024-01-29 | 7.8 | 7.84 | 7.51 | 7.54 | -3.33% | 27,199 | 20,775,756 |
| 2024-01-26 | 7.83 | 7.93 | 7.78 | 7.8 | -0.26% | 21,870 | 17,163,512 |
| 2024-01-25 | 7.64 | 7.84 | 7.56 | 7.82 | +2.36% | 30,266 | 23,338,660 |
| 2024-01-24 | 7.46 | 7.75 | 7.29 | 7.64 | +2.83% | 39,014 | 29,484,887 |
| 2024-01-23 | 7.59 | 7.59 | 7.26 | 7.43 | -0.67% | 35,035 | 25,862,295 |
| 2024-01-22 | 8.08 | 8.08 | 7.45 | 7.48 | -7.08% | 45,630 | 35,327,693 |
| 2024-01-19 | 8.01 | 8.25 | 7.95 | 8.05 | +0.5% | 37,492 | 30,411,322 |
| 2024-01-18 | 8.08 | 8.15 | 7.83 | 8.01 | -2.44% | 67,962 | 54,210,418 |
| 2024-01-17 | 8.2 | 8.5 | 8.18 | 8.21 | 0% | 64,783 | 53,861,638 |
| 2024-01-16 | 8.25 | 8.27 | 8.11 | 8.21 | -0.73% | 21,700 | 17,759,647 |
| 2024-01-15 | 8.18 | 8.28 | 8.14 | 8.27 | +0.85% | 23,713 | 19,537,848 |
| 2024-01-12 | 8.24 | 8.31 | 8.18 | 8.2 | -0.49% | 18,756 | 15,465,519 |
| 2024-01-11 | 8.19 | 8.24 | 8.13 | 8.24 | +0.86% | 22,045 | 18,056,806 |
| 2024-01-10 | 8.16 | 8.24 | 8.08 | 8.17 | -0.37% | 22,493 | 18,386,763 |
| 2024-01-09 | 8.09 | 8.22 | 8.06 | 8.2 | +1.36% | 22,309 | 18,213,607 |
| 2024-01-08 | 8.16 | 8.25 | 8.07 | 8.09 | -0.98% | 23,052 | 18,788,540 |
| 2024-01-05 | 8.36 | 8.38 | 8.13 | 8.17 | -2.16% | 31,622 | 26,101,249 |
| 2024-01-04 | 8.25 | 8.36 | 8.21 | 8.35 | +1.09% | 25,932 | 21,505,695 |
| 2024-01-03 | 8.28 | 8.28 | 8.18 | 8.26 | -0.36% | 22,312 | 18,343,326 |
| 2024-01-02 | 8.17 | 8.3 | 8.17 | 8.29 | +1.47% | 23,634 | 19,530,037 |
| 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：