股票概览
6.73
-1.61%
-0.11
6.93
开盘价
6.95
最高价
6.7
最低价
23,878
成交量
数据更新至: 2024-05-20
技术指标
6.72
MA5 (5日均线)
6.78
MA10 (10日均线)
6.59
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 | 6.93 | 6.95 | 6.7 | 6.73 | -1.61% | 23,878 | 16,296,952 |
| 2024-05-17 | 6.66 | 6.85 | 6.64 | 6.84 | +2.55% | 23,782 | 16,063,207 |
| 2024-05-16 | 6.67 | 6.81 | 6.63 | 6.67 | -0.3% | 18,892 | 12,737,553 |
| 2024-05-15 | 6.71 | 6.78 | 6.6 | 6.69 | 0% | 17,890 | 11,990,024 |
| 2024-05-14 | 6.64 | 6.79 | 6.61 | 6.69 | +1.52% | 25,295 | 16,983,329 |
| 2024-05-13 | 6.78 | 6.78 | 6.53 | 6.59 | -3.09% | 27,713 | 18,348,042 |
| 2024-05-10 | 7.08 | 7.08 | 6.79 | 6.8 | -3.13% | 30,382 | 20,833,311 |
| 2024-05-09 | 6.84 | 7.28 | 6.8 | 7.02 | +2.63% | 50,706 | 35,921,407 |
| 2024-05-08 | 6.91 | 7.17 | 6.77 | 6.84 | -1.87% | 37,406 | 25,762,912 |
| 2024-05-07 | 6.95 | 6.97 | 6.79 | 6.97 | +0.72% | 39,028 | 26,829,975 |
| 2024-05-06 | 6.61 | 6.95 | 6.61 | 6.92 | +5.81% | 46,453 | 31,743,852 |
| 2024-04-30 | 6.61 | 6.62 | 6.47 | 6.54 | -0.76% | 27,609 | 18,034,600 |
| 2024-04-29 | 6.26 | 6.64 | 6.23 | 6.59 | +1.85% | 44,397 | 28,789,503 |
| 2024-04-26 | 6.4 | 6.49 | 6.2 | 6.47 | +1.25% | 32,001 | 20,437,342 |
| 2024-04-25 | 6.35 | 6.52 | 6.24 | 6.39 | +1.43% | 22,967 | 14,739,711 |
| 2024-04-24 | 6.26 | 6.33 | 6.18 | 6.3 | +1.45% | 20,524 | 12,871,608 |
| 2024-04-23 | 6.1 | 6.28 | 6.1 | 6.21 | +2.14% | 25,849 | 16,004,602 |
| 2024-04-22 | 6.26 | 6.28 | 5.94 | 6.08 | -1.78% | 20,904 | 12,749,207 |
| 2024-04-19 | 6.22 | 6.29 | 6.05 | 6.19 | -0.64% | 24,937 | 15,380,710 |
| 2024-04-18 | 6.33 | 6.34 | 6.09 | 6.23 | -0.95% | 25,363 | 15,796,232 |
| 2024-04-17 | 5.76 | 6.32 | 5.76 | 6.29 | +11.33% | 36,455 | 22,503,073 |
| 2024-04-16 | 6.37 | 6.41 | 5.65 | 5.65 | -12.4% | 47,841 | 28,272,657 |
| 2024-04-15 | 6.97 | 6.98 | 6.36 | 6.45 | -6.93% | 43,097 | 28,333,115 |
| 2024-04-12 | 7.04 | 7.11 | 6.87 | 6.93 | -1.56% | 24,895 | 17,345,971 |
| 2024-04-11 | 7.03 | 7.19 | 6.9 | 7.04 | +0.28% | 30,070 | 21,271,347 |
| 2024-04-10 | 7.35 | 7.36 | 6.96 | 7.02 | -4.75% | 36,752 | 25,970,644 |
| 2024-04-09 | 7.09 | 7.39 | 7.01 | 7.37 | +5.29% | 39,174 | 28,408,688 |
| 2024-04-08 | 7.43 | 7.44 | 6.99 | 7 | -5.79% | 33,981 | 24,244,236 |
| 2024-04-03 | 7.5 | 7.63 | 7.37 | 7.43 | -1.59% | 32,654 | 24,398,850 |
| 2024-04-02 | 7.48 | 7.68 | 7.43 | 7.55 | +1.21% | 50,379 | 37,996,128 |
| 2024-04-01 | 7.2 | 7.49 | 7.2 | 7.46 | +4.34% | 36,661 | 27,192,700 |
| 2024-03-29 | 7.03 | 7.18 | 7.03 | 7.15 | +1.27% | 17,286 | 12,295,422 |
| 2024-03-28 | 6.9 | 7.17 | 6.87 | 7.06 | +2.47% | 26,839 | 18,921,356 |
| 2024-03-27 | 7.16 | 7.16 | 6.89 | 6.89 | -2.96% | 27,225 | 19,136,604 |
| 2024-03-26 | 7.08 | 7.19 | 6.93 | 7.1 | +0.42% | 28,284 | 19,994,045 |
| 2024-03-25 | 7.27 | 7.35 | 7.05 | 7.07 | -2.62% | 24,222 | 17,395,910 |
| 2024-03-22 | 7.49 | 7.51 | 7.22 | 7.26 | -3.07% | 29,280 | 21,417,953 |
| 2024-03-21 | 7.53 | 7.62 | 7.36 | 7.49 | -0.53% | 26,785 | 20,015,112 |
| 2024-03-20 | 7.47 | 7.62 | 7.4 | 7.53 | +0.53% | 27,200 | 20,465,932 |
| 2024-03-19 | 7.45 | 7.56 | 7.41 | 7.49 | +0.54% | 32,867 | 24,628,423 |
| 2024-03-18 | 7.23 | 7.48 | 7.19 | 7.45 | +3.04% | 41,825 | 30,656,338 |
| 2024-03-15 | 7.07 | 7.24 | 7.01 | 7.23 | +1.97% | 28,474 | 20,331,932 |
| 2024-03-14 | 7.2 | 7.29 | 7 | 7.09 | -1.8% | 33,806 | 24,129,972 |
| 2024-03-13 | 7.17 | 7.3 | 7.09 | 7.22 | +0.7% | 37,881 | 27,249,208 |
| 2024-03-12 | 7.14 | 7.26 | 7 | 7.17 | +0.28% | 47,735 | 33,873,390 |
| 2024-03-11 | 6.75 | 7.16 | 6.72 | 7.15 | +5.77% | 62,746 | 43,946,649 |
| 2024-03-08 | 6.7 | 6.9 | 6.6 | 6.76 | +2.27% | 31,906 | 21,445,099 |
| 2024-03-07 | 6.72 | 6.8 | 6.55 | 6.61 | -1.2% | 25,617 | 17,141,211 |
| 2024-03-06 | 6.54 | 6.8 | 6.49 | 6.69 | +1.67% | 29,802 | 19,907,051 |
| 2024-03-05 | 6.82 | 6.82 | 6.56 | 6.58 | -3.52% | 32,621 | 21,639,806 |
| 2024-03-04 | 6.95 | 6.97 | 6.63 | 6.82 | -1.45% | 37,749 | 25,607,339 |
| 2024-03-01 | 6.78 | 6.94 | 6.7 | 6.92 | +2.67% | 42,547 | 28,996,602 |
| 2024-02-29 | 6.35 | 6.76 | 6.26 | 6.74 | +4.5% | 47,603 | 31,477,901 |
| 2024-02-28 | 7.14 | 7.34 | 6.3 | 6.45 | -9.54% | 77,773 | 53,918,963 |
| 2024-02-27 | 6.98 | 7.13 | 6.81 | 7.13 | +1.71% | 45,815 | 32,137,684 |
| 2024-02-26 | 6.92 | 7.18 | 6.8 | 7.01 | +0.57% | 72,848 | 50,706,062 |
| 2024-02-23 | 6.51 | 7.5 | 6.51 | 6.97 | +7.23% | 95,310 | 66,064,533 |
| 2024-02-22 | 6.4 | 6.51 | 6.31 | 6.5 | +2.52% | 27,559 | 17,743,619 |
| 2024-02-21 | 6.01 | 6.51 | 5.97 | 6.34 | +3.93% | 44,650 | 28,307,354 |
| 2024-02-20 | 6 | 6.12 | 5.83 | 6.1 | +1.67% | 30,807 | 18,561,095 |
| 2024-02-19 | 5.84 | 6.23 | 5.83 | 6 | +3.27% | 49,961 | 30,067,783 |
| 2024-02-08 | 5.05 | 5.86 | 4.75 | 5.81 | +14.37% | 82,879 | 44,367,596 |
| 2024-02-07 | 5.44 | 5.44 | 4.95 | 5.08 | -6.62% | 61,266 | 31,998,139 |
| 2024-02-06 | 5.43 | 5.65 | 4.92 | 5.44 | -0.55% | 63,479 | 33,241,494 |
| 2024-02-05 | 6.17 | 6.26 | 5.34 | 5.47 | -13.59% | 66,080 | 37,072,909 |
| 2024-02-02 | 6.82 | 6.97 | 6.14 | 6.33 | -6.22% | 47,058 | 30,626,383 |
| 2024-02-01 | 6.88 | 6.96 | 6.63 | 6.75 | -2.46% | 35,279 | 23,957,889 |
| 2024-01-31 | 7.39 | 7.43 | 6.87 | 6.92 | -5.85% | 49,620 | 35,169,571 |
| 2024-01-30 | 7.7 | 7.77 | 7.32 | 7.35 | -8.01% | 51,806 | 39,123,949 |
| 2024-01-29 | 8.46 | 8.46 | 7.93 | 7.99 | -4.77% | 28,164 | 22,860,347 |
| 2024-01-26 | 8.43 | 8.62 | 8.32 | 8.39 | -0.83% | 20,907 | 17,724,610 |
| 2024-01-25 | 8.27 | 8.47 | 8.1 | 8.46 | +3.42% | 26,611 | 22,139,429 |
| 2024-01-24 | 8.17 | 8.35 | 7.89 | 8.18 | 0% | 33,324 | 27,033,495 |
| 2024-01-23 | 8.26 | 8.55 | 8.03 | 8.18 | -2.39% | 31,416 | 25,648,438 |
| 2024-01-22 | 9.05 | 9.05 | 8.26 | 8.38 | -6.89% | 30,532 | 26,404,615 |
| 2024-01-19 | 9.23 | 9.28 | 8.98 | 9 | -1.75% | 16,294 | 14,806,214 |
| 2024-01-18 | 9.22 | 9.33 | 8.87 | 9.16 | -1.08% | 32,730 | 29,720,132 |
| 2024-01-17 | 9.54 | 9.54 | 9.25 | 9.26 | -2.53% | 19,335 | 18,159,966 |
| 2024-01-16 | 9.52 | 9.65 | 9.32 | 9.5 | 0% | 26,447 | 25,018,671 |
| 2024-01-15 | 9.65 | 9.82 | 9.47 | 9.5 | -1.96% | 20,813 | 19,907,111 |
| 2024-01-12 | 9.75 | 10.04 | 9.6 | 9.69 | +0.21% | 36,370 | 35,874,795 |
| 2024-01-11 | 9.69 | 9.73 | 9.41 | 9.67 | +1.79% | 26,407 | 25,287,299 |
| 2024-01-10 | 9.57 | 9.71 | 9.37 | 9.5 | -1.14% | 24,150 | 23,093,722 |
| 2024-01-09 | 9.51 | 9.75 | 9.47 | 9.61 | +1.16% | 26,569 | 25,477,768 |
| 2024-01-08 | 9.71 | 9.75 | 9.48 | 9.5 | -1.86% | 17,103 | 16,430,203 |
| 2024-01-05 | 9.8 | 9.96 | 9.64 | 9.68 | -1.83% | 20,003 | 19,545,969 |
| 2024-01-04 | 9.93 | 9.95 | 9.79 | 9.86 | -0.5% | 15,263 | 15,031,597 |
| 2024-01-03 | 9.94 | 10.03 | 9.83 | 9.91 | -0.6% | 22,119 | 21,925,156 |
| 2024-01-02 | 9.88 | 10.01 | 9.85 | 9.97 | +0.91% | 23,771 | 23,608,694 |
| 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：