股票概览
6.86
-0.44%
-0.03
6.86
开盘价
6.94
最高价
6.81
最低价
61,551
成交量
数据更新至: 2024-05-20
技术指标
6.80
MA5 (5日均线)
6.89
MA10 (10日均线)
6.83
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 | 6.86 | 6.94 | 6.81 | 6.86 | -0.44% | 61,551 | 42,241,461 |
| 2024-05-17 | 6.77 | 6.89 | 6.73 | 6.89 | +2.23% | 59,138 | 40,417,805 |
| 2024-05-16 | 6.75 | 6.84 | 6.72 | 6.74 | +0.15% | 59,629 | 40,398,828 |
| 2024-05-15 | 6.78 | 6.87 | 6.72 | 6.73 | -0.74% | 68,353 | 46,501,581 |
| 2024-05-14 | 6.85 | 6.89 | 6.76 | 6.78 | +0.15% | 57,980 | 39,526,904 |
| 2024-05-13 | 6.98 | 6.98 | 6.75 | 6.77 | -3.01% | 81,634 | 55,836,647 |
| 2024-05-10 | 7.05 | 7.1 | 6.93 | 6.98 | -0.99% | 70,930 | 49,580,915 |
| 2024-05-09 | 7.02 | 7.15 | 7.02 | 7.05 | +1% | 80,345 | 56,847,341 |
| 2024-05-08 | 7.02 | 7.1 | 6.97 | 6.98 | -1.55% | 82,467 | 57,849,075 |
| 2024-05-07 | 7.08 | 7.12 | 6.99 | 7.09 | +0.42% | 91,308 | 64,424,562 |
| 2024-05-06 | 6.9 | 7.06 | 6.8 | 7.06 | +3.37% | 120,952 | 84,450,484 |
| 2024-04-30 | 6.87 | 6.89 | 6.78 | 6.83 | -0.29% | 109,336 | 74,715,377 |
| 2024-04-29 | 6.58 | 6.88 | 6.53 | 6.85 | +3.47% | 139,855 | 94,115,477 |
| 2024-04-26 | 6.55 | 6.67 | 6.5 | 6.62 | +1.69% | 114,874 | 75,540,812 |
| 2024-04-25 | 6.52 | 6.59 | 6.26 | 6.51 | -1.06% | 158,845 | 103,274,853 |
| 2024-04-24 | 7.01 | 7.1 | 6.48 | 6.58 | -4.5% | 275,013 | 182,449,294 |
| 2024-04-23 | 6.79 | 6.97 | 6.78 | 6.89 | +1.77% | 100,210 | 68,950,827 |
| 2024-04-22 | 6.71 | 6.87 | 6.55 | 6.77 | 0% | 91,479 | 61,757,466 |
| 2024-04-19 | 6.85 | 6.87 | 6.65 | 6.77 | -1.17% | 86,637 | 58,449,354 |
| 2024-04-18 | 6.76 | 6.99 | 6.71 | 6.85 | +1.33% | 96,739 | 66,665,932 |
| 2024-04-17 | 6.45 | 6.79 | 6.45 | 6.76 | +5.79% | 116,403 | 78,096,117 |
| 2024-04-16 | 6.83 | 6.83 | 6.29 | 6.39 | -7.26% | 150,695 | 97,255,799 |
| 2024-04-15 | 7.03 | 7.1 | 6.72 | 6.89 | -2.13% | 94,294 | 65,091,807 |
| 2024-04-12 | 7.09 | 7.2 | 7 | 7.04 | -0.71% | 56,038 | 39,802,656 |
| 2024-04-11 | 6.98 | 7.2 | 6.9 | 7.09 | +0.71% | 68,603 | 48,678,815 |
| 2024-04-10 | 7.15 | 7.26 | 6.94 | 7.04 | -1.4% | 82,354 | 58,127,934 |
| 2024-04-09 | 7.12 | 7.24 | 7.08 | 7.14 | +1.13% | 61,946 | 44,247,134 |
| 2024-04-08 | 7.22 | 7.25 | 7.05 | 7.06 | -2.22% | 80,628 | 57,539,604 |
| 2024-04-03 | 7.29 | 7.33 | 7.16 | 7.22 | -1.63% | 100,621 | 72,732,277 |
| 2024-04-02 | 7.32 | 7.45 | 7.28 | 7.34 | +0.27% | 113,944 | 84,054,380 |
| 2024-04-01 | 7.45 | 7.53 | 7.26 | 7.32 | -2.01% | 126,118 | 92,823,356 |
| 2024-03-29 | 7.18 | 7.5 | 7.18 | 7.47 | +2.75% | 102,333 | 75,524,903 |
| 2024-03-28 | 7.08 | 7.36 | 7.08 | 7.27 | +2.39% | 97,665 | 70,894,823 |
| 2024-03-27 | 7.27 | 7.37 | 7.07 | 7.1 | -2.34% | 95,091 | 68,484,713 |
| 2024-03-26 | 7.32 | 7.45 | 7.17 | 7.27 | -1.76% | 118,645 | 86,646,463 |
| 2024-03-25 | 7.27 | 7.59 | 7.26 | 7.4 | +0.82% | 165,889 | 123,787,988 |
| 2024-03-22 | 7.61 | 7.63 | 7.31 | 7.34 | -4.43% | 176,124 | 130,366,125 |
| 2024-03-21 | 7.25 | 7.76 | 7.21 | 7.68 | +6.67% | 195,283 | 146,621,918 |
| 2024-03-20 | 7.18 | 7.23 | 7.03 | 7.2 | +0.56% | 106,202 | 75,876,564 |
| 2024-03-19 | 7.06 | 7.24 | 7 | 7.16 | +0.42% | 141,771 | 101,398,744 |
| 2024-03-18 | 6.96 | 7.16 | 6.96 | 7.13 | +3.03% | 122,505 | 86,939,592 |
| 2024-03-15 | 6.91 | 6.97 | 6.81 | 6.92 | -0.43% | 68,147 | 46,983,119 |
| 2024-03-14 | 6.91 | 6.95 | 6.84 | 6.95 | +0.29% | 91,777 | 63,328,264 |
| 2024-03-13 | 6.69 | 7.05 | 6.69 | 6.93 | +3.28% | 148,946 | 103,161,409 |
| 2024-03-12 | 6.66 | 6.77 | 6.64 | 6.71 | 0% | 71,638 | 47,983,158 |
| 2024-03-11 | 6.56 | 6.72 | 6.52 | 6.71 | +2.6% | 87,487 | 58,031,270 |
| 2024-03-08 | 6.39 | 6.56 | 6.34 | 6.54 | +2.99% | 91,270 | 59,089,103 |
| 2024-03-07 | 6.38 | 6.6 | 6.35 | 6.35 | -0.47% | 85,460 | 55,303,725 |
| 2024-03-06 | 6.25 | 6.42 | 6.25 | 6.38 | +2.24% | 82,541 | 52,283,096 |
| 2024-03-05 | 6.42 | 6.42 | 6.24 | 6.24 | -2.19% | 70,469 | 44,450,597 |
| 2024-03-04 | 6.37 | 6.41 | 6.19 | 6.38 | 0% | 108,876 | 68,822,600 |
| 2024-03-01 | 6.15 | 6.38 | 6.09 | 6.38 | +4.25% | 127,178 | 79,586,858 |
| 2024-02-29 | 5.91 | 6.13 | 5.82 | 6.12 | +5.34% | 124,305 | 74,758,876 |
| 2024-02-28 | 6.33 | 6.56 | 5.81 | 5.81 | -7.92% | 164,885 | 101,833,211 |
| 2024-02-27 | 6.23 | 6.33 | 6.15 | 6.31 | +1.77% | 102,416 | 63,795,949 |
| 2024-02-26 | 6.1 | 6.37 | 6.09 | 6.2 | +4.38% | 164,335 | 102,524,573 |
| 2024-02-23 | 5.77 | 5.98 | 5.76 | 5.94 | +2.95% | 87,925 | 51,528,313 |
| 2024-02-22 | 5.65 | 5.81 | 5.62 | 5.77 | +1.94% | 83,098 | 47,569,577 |
| 2024-02-21 | 5.56 | 5.83 | 5.52 | 5.66 | +1.07% | 100,324 | 57,262,206 |
| 2024-02-20 | 5.56 | 5.67 | 5.44 | 5.6 | +0.18% | 106,825 | 59,434,021 |
| 2024-02-19 | 5.4 | 5.63 | 5.28 | 5.59 | +3.71% | 194,820 | 107,300,262 |
| 2024-02-08 | 4.8 | 5.42 | 4.62 | 5.39 | +17.43% | 274,914 | 136,756,834 |
| 2024-02-07 | 4.73 | 4.89 | 4.48 | 4.59 | -3.57% | 218,590 | 101,743,934 |
| 2024-02-06 | 4.6 | 4.99 | 4.29 | 4.76 | +1.06% | 237,684 | 109,313,904 |
| 2024-02-05 | 5.23 | 5.28 | 4.56 | 4.71 | -11.63% | 192,824 | 92,834,463 |
| 2024-02-02 | 5.65 | 5.75 | 5.12 | 5.33 | -5.83% | 136,417 | 74,059,402 |
| 2024-02-01 | 5.79 | 5.81 | 5.47 | 5.66 | -3.25% | 155,069 | 87,210,373 |
| 2024-01-31 | 6.13 | 6.18 | 5.79 | 5.85 | -3.78% | 109,420 | 65,009,864 |
| 2024-01-30 | 6.31 | 6.35 | 6.07 | 6.08 | -4.25% | 87,411 | 54,201,358 |
| 2024-01-29 | 6.63 | 6.75 | 6.28 | 6.35 | -4.51% | 93,488 | 60,151,701 |
| 2024-01-26 | 6.63 | 6.78 | 6.55 | 6.65 | +0.45% | 92,966 | 62,067,531 |
| 2024-01-25 | 6.32 | 6.65 | 6.29 | 6.62 | +4.58% | 96,816 | 62,862,709 |
| 2024-01-24 | 6.33 | 6.44 | 6.04 | 6.33 | +0.64% | 101,300 | 63,173,319 |
| 2024-01-23 | 6.26 | 6.35 | 6.12 | 6.29 | 0% | 126,149 | 78,619,862 |
| 2024-01-22 | 6.7 | 6.78 | 6.24 | 6.29 | -5.98% | 188,422 | 123,450,976 |
| 2024-01-19 | 6.9 | 6.97 | 6.64 | 6.69 | -3.46% | 232,021 | 156,811,906 |
| 2024-01-18 | 7.12 | 7.23 | 6.68 | 6.93 | +3.43% | 310,561 | 215,594,740 |
| 2024-01-17 | 6.87 | 6.89 | 6.68 | 6.7 | -2.62% | 58,533 | 39,700,456 |
| 2024-01-16 | 6.91 | 6.97 | 6.79 | 6.88 | -0.72% | 61,427 | 42,212,929 |
| 2024-01-15 | 6.86 | 6.99 | 6.81 | 6.93 | +0.73% | 56,515 | 39,074,530 |
| 2024-01-12 | 6.91 | 7.02 | 6.88 | 6.88 | -0.29% | 51,733 | 35,917,422 |
| 2024-01-11 | 6.93 | 6.94 | 6.78 | 6.9 | -0.43% | 67,456 | 46,282,046 |
| 2024-01-10 | 6.99 | 7.02 | 6.82 | 6.93 | -0.86% | 67,759 | 46,882,915 |
| 2024-01-09 | 6.78 | 7.02 | 6.78 | 6.99 | +2.79% | 88,826 | 61,788,815 |
| 2024-01-08 | 6.9 | 6.95 | 6.78 | 6.8 | -1.73% | 65,657 | 44,872,505 |
| 2024-01-05 | 7.05 | 7.11 | 6.87 | 6.92 | -1.42% | 63,439 | 44,380,957 |
| 2024-01-04 | 7.03 | 7.09 | 6.98 | 7.02 | -0.14% | 49,989 | 35,150,230 |
| 2024-01-03 | 7.07 | 7.1 | 6.95 | 7.03 | -0.71% | 62,510 | 43,825,800 |
| 2024-01-02 | 6.89 | 7.13 | 6.85 | 7.08 | +2.76% | 119,936 | 84,581,338 |
| 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：