股票概览
6.86
-1.58%
-0.11
6.89
开盘价
7.05
最高价
6.83
最低价
155,583
成交量
数据更新至: 2024-05-20
技术指标
6.86
MA5 (5日均线)
6.81
MA10 (10日均线)
6.64
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 | 6.89 | 7.05 | 6.83 | 6.86 | -1.58% | 155,583 | 107,499,897 |
| 2024-05-17 | 6.6 | 7.48 | 6.58 | 6.97 | +5.29% | 245,284 | 171,478,049 |
| 2024-05-16 | 6.69 | 6.8 | 6.6 | 6.62 | -2.65% | 124,066 | 82,827,449 |
| 2024-05-15 | 6.95 | 7.02 | 6.74 | 6.8 | -3.55% | 181,661 | 124,490,818 |
| 2024-05-14 | 6.74 | 7.1 | 6.72 | 7.05 | +3.07% | 242,419 | 169,392,851 |
| 2024-05-13 | 6.73 | 6.94 | 6.58 | 6.84 | +0.59% | 195,244 | 131,997,091 |
| 2024-05-10 | 6.74 | 6.98 | 6.59 | 6.8 | +1.04% | 153,139 | 104,391,139 |
| 2024-05-09 | 6.59 | 6.77 | 6.59 | 6.73 | +1.82% | 62,511 | 42,081,333 |
| 2024-05-08 | 6.78 | 6.8 | 6.58 | 6.61 | -2.36% | 79,674 | 53,111,048 |
| 2024-05-07 | 6.58 | 6.82 | 6.52 | 6.77 | +2.73% | 98,523 | 66,067,283 |
| 2024-05-06 | 6.53 | 6.64 | 6.52 | 6.59 | +2.01% | 64,769 | 42,577,301 |
| 2024-04-30 | 6.66 | 6.67 | 6.34 | 6.46 | -2.42% | 96,853 | 62,593,430 |
| 2024-04-29 | 6.29 | 6.63 | 6.29 | 6.62 | +4.58% | 117,513 | 76,774,102 |
| 2024-04-26 | 6.39 | 6.4 | 6.17 | 6.33 | -4.24% | 147,403 | 92,548,056 |
| 2024-04-25 | 6.5 | 6.63 | 6.48 | 6.61 | +0.76% | 75,036 | 49,320,802 |
| 2024-04-24 | 6.4 | 6.56 | 6.36 | 6.56 | +2.34% | 74,201 | 48,104,971 |
| 2024-04-23 | 6.29 | 6.44 | 6.27 | 6.41 | +1.91% | 54,172 | 34,518,518 |
| 2024-04-22 | 6.32 | 6.42 | 6.1 | 6.29 | -1.72% | 71,957 | 45,132,821 |
| 2024-04-19 | 6.38 | 6.51 | 6.34 | 6.4 | -1.39% | 60,755 | 38,967,767 |
| 2024-04-18 | 6.36 | 6.54 | 6.26 | 6.49 | +1.56% | 84,087 | 53,982,323 |
| 2024-04-17 | 5.94 | 6.39 | 5.94 | 6.39 | +10.17% | 104,708 | 65,289,731 |
| 2024-04-16 | 6.4 | 6.41 | 5.71 | 5.8 | -9.94% | 145,189 | 86,202,644 |
| 2024-04-15 | 6.86 | 6.91 | 6.33 | 6.44 | -5.85% | 98,956 | 64,797,967 |
| 2024-04-12 | 6.94 | 7.03 | 6.83 | 6.84 | -1.44% | 54,507 | 37,683,574 |
| 2024-04-11 | 6.76 | 6.99 | 6.72 | 6.94 | +1.61% | 77,464 | 53,486,850 |
| 2024-04-10 | 7.09 | 7.09 | 6.72 | 6.83 | -3.53% | 86,338 | 59,349,845 |
| 2024-04-09 | 6.93 | 7.09 | 6.93 | 7.08 | +2.16% | 64,889 | 45,570,327 |
| 2024-04-08 | 7.19 | 7.27 | 6.91 | 6.93 | -4.28% | 94,818 | 66,615,380 |
| 2024-04-03 | 7.34 | 7.38 | 7.17 | 7.24 | -1.76% | 75,329 | 54,438,669 |
| 2024-04-02 | 7.34 | 7.38 | 7.25 | 7.37 | -0.27% | 118,758 | 87,094,132 |
| 2024-04-01 | 7.35 | 7.42 | 7.23 | 7.39 | +1.79% | 164,801 | 120,503,508 |
| 2024-03-29 | 6.96 | 7.48 | 6.9 | 7.26 | +4.01% | 171,536 | 123,668,970 |
| 2024-03-28 | 6.76 | 7.03 | 6.71 | 6.98 | +3.1% | 73,438 | 50,765,673 |
| 2024-03-27 | 7.11 | 7.11 | 6.77 | 6.77 | -4.65% | 80,764 | 55,979,851 |
| 2024-03-26 | 7.08 | 7.12 | 6.91 | 7.1 | +0.71% | 68,986 | 48,489,765 |
| 2024-03-25 | 7.2 | 7.28 | 7.01 | 7.05 | -2.62% | 75,730 | 54,278,474 |
| 2024-03-22 | 7.32 | 7.33 | 7.14 | 7.24 | -1.36% | 86,142 | 62,162,949 |
| 2024-03-21 | 7.4 | 7.44 | 7.2 | 7.34 | -0.54% | 96,355 | 70,353,720 |
| 2024-03-20 | 7.24 | 7.4 | 7.23 | 7.38 | +1.93% | 119,298 | 87,606,423 |
| 2024-03-19 | 7.21 | 7.28 | 7.18 | 7.24 | +0.14% | 95,437 | 69,037,117 |
| 2024-03-18 | 7.08 | 7.23 | 7.06 | 7.23 | +2.41% | 97,068 | 69,552,108 |
| 2024-03-15 | 6.98 | 7.07 | 6.95 | 7.06 | +1.15% | 86,803 | 60,892,053 |
| 2024-03-14 | 7.01 | 7.09 | 6.87 | 6.98 | -0.99% | 86,648 | 60,522,026 |
| 2024-03-13 | 7.03 | 7.15 | 6.94 | 7.05 | +0.28% | 114,912 | 80,888,278 |
| 2024-03-12 | 7 | 7.09 | 6.94 | 7.03 | -0.42% | 131,710 | 92,304,514 |
| 2024-03-11 | 7.16 | 7.3 | 6.95 | 7.06 | +2.32% | 158,320 | 111,687,021 |
| 2024-03-08 | 6.8 | 6.95 | 6.74 | 6.9 | +0.58% | 129,088 | 88,444,895 |
| 2024-03-07 | 6.89 | 7.3 | 6.77 | 6.86 | +0.15% | 199,282 | 138,927,938 |
| 2024-03-06 | 6.54 | 6.95 | 6.48 | 6.85 | +4.42% | 159,715 | 108,231,399 |
| 2024-03-05 | 6.68 | 6.76 | 6.51 | 6.56 | -2.53% | 111,984 | 74,376,944 |
| 2024-03-04 | 6.77 | 6.84 | 6.59 | 6.73 | 0% | 112,286 | 75,370,100 |
| 2024-03-01 | 6.63 | 6.77 | 6.55 | 6.73 | +1.36% | 119,571 | 79,706,687 |
| 2024-02-29 | 6.33 | 6.64 | 6.32 | 6.64 | +4.9% | 138,558 | 90,100,715 |
| 2024-02-28 | 6.92 | 7.06 | 6.33 | 6.33 | -8.39% | 206,946 | 138,380,686 |
| 2024-02-27 | 6.69 | 6.91 | 6.61 | 6.91 | +2.52% | 122,273 | 82,953,538 |
| 2024-02-26 | 6.63 | 6.85 | 6.51 | 6.74 | +2.9% | 146,293 | 97,792,665 |
| 2024-02-23 | 6.32 | 6.58 | 6.27 | 6.55 | +3.48% | 147,888 | 94,775,546 |
| 2024-02-22 | 6.1 | 6.33 | 6.08 | 6.33 | +2.93% | 116,445 | 73,034,552 |
| 2024-02-21 | 6.05 | 6.32 | 5.91 | 6.15 | +1.15% | 134,528 | 83,208,823 |
| 2024-02-20 | 6 | 6.13 | 5.86 | 6.08 | +1.84% | 111,124 | 66,560,735 |
| 2024-02-19 | 5.78 | 6.12 | 5.72 | 5.97 | +4.55% | 177,175 | 105,074,628 |
| 2024-02-08 | 5.15 | 5.75 | 5.09 | 5.71 | +9.18% | 187,096 | 100,948,662 |
| 2024-02-07 | 5.33 | 5.42 | 5.08 | 5.23 | +0.19% | 170,150 | 89,366,523 |
| 2024-02-06 | 5 | 5.41 | 4.68 | 5.22 | +2.55% | 197,239 | 98,974,537 |
| 2024-02-05 | 5.84 | 5.9 | 5 | 5.09 | -13.73% | 209,733 | 110,296,545 |
| 2024-02-02 | 6.29 | 6.44 | 5.69 | 5.9 | -6.65% | 160,284 | 96,702,226 |
| 2024-02-01 | 6.45 | 6.49 | 6.19 | 6.32 | -2.77% | 110,153 | 69,496,401 |
| 2024-01-31 | 6.83 | 6.83 | 6.43 | 6.5 | -4.27% | 92,458 | 61,256,966 |
| 2024-01-30 | 6.91 | 7.07 | 6.76 | 6.79 | -3.69% | 75,646 | 52,219,820 |
| 2024-01-29 | 7.28 | 7.35 | 7 | 7.05 | -3.16% | 85,245 | 60,765,239 |
| 2024-01-26 | 7.22 | 7.43 | 7.22 | 7.28 | -0.14% | 99,447 | 73,007,876 |
| 2024-01-25 | 7.02 | 7.31 | 7.02 | 7.29 | +2.39% | 144,941 | 104,443,471 |
| 2024-01-24 | 7.05 | 7.2 | 6.9 | 7.12 | +1.28% | 145,420 | 102,529,349 |
| 2024-01-23 | 7.13 | 7.18 | 6.95 | 7.03 | -1.82% | 142,220 | 100,084,792 |
| 2024-01-22 | 7.6 | 7.6 | 7.04 | 7.16 | -7.25% | 197,778 | 145,787,013 |
| 2024-01-19 | 8.42 | 8.49 | 7.66 | 7.72 | -10.96% | 302,809 | 236,596,208 |
| 2024-01-18 | 8.79 | 8.92 | 8.43 | 8.67 | -2.69% | 59,324 | 51,266,793 |
| 2024-01-17 | 9.09 | 9.19 | 8.8 | 8.91 | -3.05% | 45,312 | 41,014,400 |
| 2024-01-16 | 9.11 | 9.23 | 9 | 9.19 | +0.77% | 40,603 | 36,953,976 |
| 2024-01-15 | 9.11 | 9.17 | 9.01 | 9.12 | +0.11% | 30,604 | 27,880,852 |
| 2024-01-12 | 9.11 | 9.29 | 9.1 | 9.11 | +0.11% | 30,338 | 27,853,359 |
| 2024-01-11 | 8.94 | 9.14 | 8.84 | 9.1 | +2.13% | 33,676 | 30,373,353 |
| 2024-01-10 | 8.91 | 9.04 | 8.8 | 8.91 | -0.34% | 29,959 | 26,743,524 |
| 2024-01-09 | 8.91 | 9.07 | 8.87 | 8.94 | +0.22% | 28,947 | 25,920,368 |
| 2024-01-08 | 9.09 | 9.09 | 8.91 | 8.92 | -1.44% | 30,207 | 27,139,183 |
| 2024-01-05 | 9.27 | 9.29 | 9.03 | 9.05 | -2.69% | 29,201 | 26,714,033 |
| 2024-01-04 | 9.35 | 9.35 | 9.22 | 9.3 | -0.64% | 22,892 | 21,221,189 |
| 2024-01-03 | 9.28 | 9.4 | 9.26 | 9.36 | +0.32% | 44,884 | 41,829,449 |
| 2024-01-02 | 9.26 | 9.4 | 9.13 | 9.33 | +0.76% | 48,423 | 45,139,395 |
| 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：