股票概览
6.77
0%
0
6.78
开盘价
6.94
最高价
6.73
最低价
46,701
成交量
数据更新至: 2024-05-20
技术指标
6.68
MA5 (5日均线)
6.76
MA10 (10日均线)
6.62
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 | 6.78 | 6.94 | 6.73 | 6.77 | 0% | 46,701 | 31,894,306 |
| 2024-05-17 | 6.6 | 6.82 | 6.52 | 6.77 | +2.42% | 48,110 | 32,249,708 |
| 2024-05-16 | 6.58 | 6.69 | 6.5 | 6.61 | +0.46% | 28,527 | 18,916,247 |
| 2024-05-15 | 6.72 | 6.78 | 6.56 | 6.58 | -1.2% | 36,629 | 24,340,642 |
| 2024-05-14 | 6.66 | 6.74 | 6.63 | 6.66 | +0.3% | 33,089 | 22,083,630 |
| 2024-05-13 | 6.76 | 6.8 | 6.61 | 6.64 | -3.21% | 41,164 | 27,496,867 |
| 2024-05-10 | 6.94 | 7.06 | 6.83 | 6.86 | -1.44% | 41,923 | 28,860,713 |
| 2024-05-09 | 6.78 | 6.96 | 6.78 | 6.96 | +2.81% | 47,654 | 32,839,597 |
| 2024-05-08 | 6.9 | 6.94 | 6.76 | 6.77 | -2.87% | 56,794 | 38,855,236 |
| 2024-05-07 | 6.7 | 7.05 | 6.67 | 6.97 | +3.87% | 93,246 | 64,323,551 |
| 2024-05-06 | 6.69 | 6.79 | 6.66 | 6.71 | +1.05% | 47,974 | 32,159,259 |
| 2024-04-30 | 6.67 | 6.72 | 6.49 | 6.64 | -0.75% | 62,516 | 41,316,532 |
| 2024-04-29 | 6.52 | 6.73 | 6.49 | 6.69 | +0.6% | 78,511 | 51,966,209 |
| 2024-04-26 | 6.56 | 6.78 | 6.45 | 6.65 | +1.06% | 58,057 | 38,470,847 |
| 2024-04-25 | 6.48 | 6.61 | 6.38 | 6.58 | +1.39% | 58,268 | 37,896,032 |
| 2024-04-24 | 6.3 | 6.53 | 6.28 | 6.49 | +3.02% | 39,771 | 25,432,715 |
| 2024-04-23 | 6.25 | 6.42 | 6.16 | 6.3 | +2.44% | 52,622 | 33,218,350 |
| 2024-04-22 | 6.25 | 6.32 | 6 | 6.15 | -2.23% | 60,704 | 37,436,372 |
| 2024-04-19 | 6.39 | 6.46 | 6.21 | 6.29 | -1.41% | 41,698 | 26,252,316 |
| 2024-04-18 | 6.3 | 6.53 | 6.26 | 6.38 | +1.11% | 59,655 | 38,202,816 |
| 2024-04-17 | 5.88 | 6.32 | 5.88 | 6.31 | +9.55% | 75,017 | 46,129,701 |
| 2024-04-16 | 6.27 | 6.28 | 5.75 | 5.76 | -10.28% | 99,025 | 58,897,743 |
| 2024-04-15 | 6.78 | 7.08 | 6.3 | 6.42 | -3.6% | 95,303 | 63,961,169 |
| 2024-04-12 | 6.82 | 6.88 | 6.65 | 6.66 | -2.35% | 40,173 | 27,149,853 |
| 2024-04-11 | 6.78 | 6.91 | 6.67 | 6.82 | -0.29% | 36,838 | 25,135,129 |
| 2024-04-10 | 6.99 | 7.13 | 6.79 | 6.84 | -2.56% | 52,590 | 36,483,501 |
| 2024-04-09 | 6.73 | 7.04 | 6.73 | 7.02 | +3.85% | 52,949 | 36,707,843 |
| 2024-04-08 | 7.01 | 7.04 | 6.74 | 6.76 | -4.11% | 56,747 | 39,020,383 |
| 2024-04-03 | 7.15 | 7.24 | 7.03 | 7.05 | -2.49% | 74,520 | 52,866,028 |
| 2024-04-02 | 7.18 | 7.52 | 7.15 | 7.23 | +0.98% | 114,184 | 83,300,969 |
| 2024-04-01 | 7.19 | 7.26 | 7.04 | 7.16 | +0.56% | 69,807 | 49,750,578 |
| 2024-03-29 | 6.86 | 7.15 | 6.83 | 7.12 | +3.94% | 79,558 | 55,655,458 |
| 2024-03-28 | 6.72 | 6.94 | 6.55 | 6.85 | +4.26% | 72,395 | 49,256,678 |
| 2024-03-27 | 6.84 | 6.84 | 6.57 | 6.57 | -3.81% | 52,265 | 34,741,006 |
| 2024-03-26 | 6.8 | 6.94 | 6.67 | 6.83 | -0.58% | 56,845 | 38,677,219 |
| 2024-03-25 | 7.06 | 7.28 | 6.83 | 6.87 | -3.24% | 78,128 | 55,258,627 |
| 2024-03-22 | 7.24 | 7.25 | 7.05 | 7.1 | -2.47% | 64,722 | 45,998,810 |
| 2024-03-21 | 7.12 | 7.33 | 7.05 | 7.28 | +2.1% | 80,846 | 58,322,094 |
| 2024-03-20 | 7.07 | 7.16 | 7.05 | 7.13 | +1.13% | 40,156 | 28,538,043 |
| 2024-03-19 | 7.13 | 7.13 | 7 | 7.05 | -1.12% | 56,922 | 40,212,074 |
| 2024-03-18 | 6.89 | 7.14 | 6.89 | 7.13 | +3.63% | 64,355 | 45,351,762 |
| 2024-03-15 | 6.77 | 6.89 | 6.72 | 6.88 | +1.62% | 45,271 | 30,775,037 |
| 2024-03-14 | 6.81 | 6.86 | 6.64 | 6.77 | -1.17% | 44,852 | 30,298,003 |
| 2024-03-13 | 6.79 | 6.9 | 6.72 | 6.85 | +1.03% | 52,257 | 35,546,215 |
| 2024-03-12 | 6.74 | 6.78 | 6.64 | 6.78 | +1.5% | 49,190 | 33,093,835 |
| 2024-03-11 | 6.55 | 6.7 | 6.54 | 6.68 | +1.98% | 66,260 | 43,925,675 |
| 2024-03-08 | 6.51 | 6.62 | 6.44 | 6.55 | 0% | 41,641 | 27,201,373 |
| 2024-03-07 | 6.63 | 6.75 | 6.55 | 6.55 | 0% | 61,548 | 41,027,952 |
| 2024-03-06 | 6.38 | 6.59 | 6.37 | 6.55 | +2.18% | 59,394 | 38,694,263 |
| 2024-03-05 | 6.58 | 6.59 | 6.39 | 6.41 | -2.88% | 40,095 | 25,947,180 |
| 2024-03-04 | 6.7 | 6.72 | 6.46 | 6.6 | -1.2% | 44,761 | 29,355,043 |
| 2024-03-01 | 6.69 | 6.75 | 6.6 | 6.68 | +0.3% | 48,970 | 32,734,886 |
| 2024-02-29 | 6.3 | 6.67 | 6.3 | 6.66 | +4.23% | 52,629 | 34,437,072 |
| 2024-02-28 | 6.83 | 7.02 | 6.36 | 6.39 | -6.3% | 92,682 | 62,055,223 |
| 2024-02-27 | 6.73 | 6.85 | 6.62 | 6.82 | +1.04% | 64,367 | 43,501,255 |
| 2024-02-26 | 6.57 | 6.94 | 6.57 | 6.75 | +3.85% | 78,344 | 52,983,001 |
| 2024-02-23 | 6.27 | 6.52 | 6.26 | 6.5 | +3.83% | 40,380 | 25,820,969 |
| 2024-02-22 | 6.16 | 6.28 | 6.09 | 6.26 | +1.46% | 32,519 | 20,238,489 |
| 2024-02-21 | 6 | 6.31 | 6 | 6.17 | +1.31% | 42,385 | 26,307,388 |
| 2024-02-20 | 6.01 | 6.13 | 5.9 | 6.09 | +1% | 34,019 | 20,588,947 |
| 2024-02-19 | 5.91 | 6.13 | 5.89 | 6.03 | +2.73% | 54,235 | 32,560,684 |
| 2024-02-08 | 5.25 | 5.91 | 5.25 | 5.87 | +11.81% | 87,852 | 48,928,957 |
| 2024-02-07 | 5.32 | 5.53 | 5.15 | 5.25 | -1.32% | 76,571 | 40,810,493 |
| 2024-02-06 | 5.02 | 5.55 | 4.85 | 5.32 | +2.9% | 69,613 | 35,997,287 |
| 2024-02-05 | 5.65 | 5.85 | 5.02 | 5.17 | -11.17% | 78,558 | 41,596,521 |
| 2024-02-02 | 6.14 | 6.32 | 5.57 | 5.82 | -5.06% | 49,751 | 29,471,362 |
| 2024-02-01 | 6.25 | 6.3 | 6.07 | 6.13 | -2.7% | 41,021 | 25,375,717 |
| 2024-01-31 | 6.66 | 6.71 | 6.28 | 6.3 | -5.55% | 42,007 | 27,158,355 |
| 2024-01-30 | 6.9 | 6.94 | 6.66 | 6.67 | -3.61% | 30,674 | 20,810,187 |
| 2024-01-29 | 7.3 | 7.32 | 6.87 | 6.92 | -4.42% | 40,114 | 28,138,607 |
| 2024-01-26 | 7.21 | 7.38 | 7.2 | 7.24 | -0.41% | 25,415 | 18,493,418 |
| 2024-01-25 | 6.99 | 7.27 | 6.97 | 7.27 | +4.45% | 43,655 | 31,176,874 |
| 2024-01-24 | 6.9 | 7.06 | 6.69 | 6.96 | +1.02% | 35,521 | 24,493,936 |
| 2024-01-23 | 6.85 | 6.93 | 6.68 | 6.89 | +0.44% | 33,385 | 22,713,801 |
| 2024-01-22 | 7.37 | 7.4 | 6.77 | 6.86 | -7.17% | 52,714 | 37,484,184 |
| 2024-01-19 | 7.54 | 7.57 | 7.38 | 7.39 | -1.99% | 27,049 | 20,154,211 |
| 2024-01-18 | 7.62 | 7.66 | 7.32 | 7.54 | -1.31% | 35,851 | 26,799,158 |
| 2024-01-17 | 7.86 | 7.86 | 7.64 | 7.64 | -2.8% | 23,928 | 18,501,361 |
| 2024-01-16 | 7.88 | 7.96 | 7.73 | 7.86 | -0.38% | 33,689 | 26,346,254 |
| 2024-01-15 | 8.01 | 8.01 | 7.83 | 7.89 | -1.25% | 25,352 | 20,032,729 |
| 2024-01-12 | 7.94 | 8.11 | 7.94 | 7.99 | 0% | 27,902 | 22,404,146 |
| 2024-01-11 | 7.9 | 8.04 | 7.86 | 7.99 | +1.14% | 26,358 | 20,957,439 |
| 2024-01-10 | 7.98 | 8.04 | 7.81 | 7.9 | -0.75% | 23,040 | 18,258,122 |
| 2024-01-09 | 7.91 | 8.12 | 7.91 | 7.96 | +1.02% | 29,022 | 23,285,241 |
| 2024-01-08 | 8.1 | 8.14 | 7.88 | 7.88 | -2.48% | 26,038 | 20,761,768 |
| 2024-01-05 | 8.19 | 8.31 | 8.05 | 8.08 | -1.7% | 28,412 | 23,208,345 |
| 2024-01-04 | 8.24 | 8.27 | 8.18 | 8.22 | -0.12% | 19,882 | 16,336,122 |
| 2024-01-03 | 8.25 | 8.32 | 8.15 | 8.23 | -0.84% | 27,065 | 22,239,346 |
| 2024-01-02 | 8.25 | 8.36 | 8.21 | 8.3 | +0.85% | 31,631 | 26,273,141 |
| 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：