股票概览
6.9
+1.92%
+0.13
6.75
开盘价
7.03
最高价
6.7
最低价
163,357
成交量
数据更新至: 2024-05-20
技术指标
6.83
MA5 (5日均线)
6.98
MA10 (10日均线)
7.01
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 | 6.75 | 7.03 | 6.7 | 6.9 | +1.92% | 163,357 | 112,707,500 |
| 2024-05-17 | 6.63 | 6.78 | 6.61 | 6.77 | +1.8% | 121,498 | 81,536,407 |
| 2024-05-16 | 6.81 | 6.89 | 6.63 | 6.65 | -3.62% | 205,243 | 137,657,072 |
| 2024-05-15 | 6.89 | 7.02 | 6.81 | 6.9 | -0.29% | 102,309 | 70,916,382 |
| 2024-05-14 | 7.02 | 7.07 | 6.9 | 6.92 | -1.56% | 107,083 | 74,448,459 |
| 2024-05-13 | 7 | 7.07 | 6.86 | 7.03 | -1.26% | 140,155 | 97,772,456 |
| 2024-05-10 | 7.15 | 7.24 | 7.09 | 7.12 | -0.42% | 141,995 | 101,450,470 |
| 2024-05-09 | 7.04 | 7.16 | 7.04 | 7.15 | +1.56% | 163,530 | 116,253,749 |
| 2024-05-08 | 7.22 | 7.22 | 7.03 | 7.04 | -3.43% | 232,297 | 164,758,923 |
| 2024-05-07 | 7.18 | 7.37 | 7.13 | 7.29 | +1.39% | 280,395 | 204,302,360 |
| 2024-05-06 | 7.2 | 7.23 | 7.08 | 7.19 | +0.84% | 208,386 | 149,294,408 |
| 2024-04-30 | 7.29 | 7.3 | 7.11 | 7.13 | -1.11% | 210,097 | 150,770,058 |
| 2024-04-29 | 7.03 | 7.25 | 7.02 | 7.21 | +1.41% | 310,205 | 222,468,238 |
| 2024-04-26 | 6.96 | 7.2 | 6.96 | 7.11 | +1.43% | 354,428 | 251,789,917 |
| 2024-04-25 | 7.06 | 7.11 | 6.97 | 7.01 | -2.37% | 325,136 | 228,217,147 |
| 2024-04-24 | 7.1 | 7.2 | 7.03 | 7.18 | -0.83% | 406,130 | 289,340,264 |
| 2024-04-23 | 7.35 | 7.49 | 7.09 | 7.24 | -6.46% | 755,686 | 547,915,564 |
| 2024-04-22 | 6.65 | 7.74 | 6.55 | 7.74 | +20% | 797,109 | 595,271,596 |
| 2024-04-19 | 6.16 | 6.68 | 6.15 | 6.45 | +3.53% | 209,755 | 135,605,794 |
| 2024-04-18 | 6.38 | 6.38 | 6.16 | 6.23 | -2.5% | 138,297 | 86,625,626 |
| 2024-04-17 | 6.12 | 6.44 | 6.07 | 6.39 | +2.57% | 175,425 | 110,669,120 |
| 2024-04-16 | 6.38 | 6.88 | 6.22 | 6.23 | -5.03% | 265,247 | 173,677,187 |
| 2024-04-15 | 6.3 | 6.74 | 6.13 | 6.56 | +3.31% | 231,847 | 151,297,361 |
| 2024-04-12 | 6.4 | 6.48 | 6.33 | 6.35 | -1.85% | 58,272 | 37,242,049 |
| 2024-04-11 | 6.35 | 6.58 | 6.29 | 6.47 | +1.41% | 69,040 | 44,665,623 |
| 2024-04-10 | 6.5 | 6.54 | 6.28 | 6.38 | -2.15% | 56,173 | 35,915,137 |
| 2024-04-09 | 6.54 | 6.64 | 6.46 | 6.52 | -0.76% | 61,533 | 40,131,442 |
| 2024-04-08 | 6.71 | 6.73 | 6.57 | 6.57 | -2.52% | 64,922 | 43,150,007 |
| 2024-04-03 | 6.75 | 6.81 | 6.64 | 6.74 | -0.3% | 61,805 | 41,565,185 |
| 2024-04-02 | 6.76 | 6.86 | 6.71 | 6.76 | 0% | 58,728 | 39,785,575 |
| 2024-04-01 | 6.65 | 6.77 | 6.62 | 6.76 | +1.35% | 81,551 | 54,637,110 |
| 2024-03-29 | 6.48 | 6.67 | 6.44 | 6.67 | +2.93% | 95,761 | 63,222,600 |
| 2024-03-28 | 6.32 | 6.53 | 6.31 | 6.48 | +2.69% | 76,363 | 49,359,927 |
| 2024-03-27 | 6.54 | 6.55 | 6.31 | 6.31 | -3.52% | 68,724 | 44,056,043 |
| 2024-03-26 | 6.57 | 6.68 | 6.44 | 6.54 | -1.51% | 81,392 | 53,335,164 |
| 2024-03-25 | 6.85 | 6.89 | 6.63 | 6.64 | -3.91% | 80,325 | 54,435,300 |
| 2024-03-22 | 7.05 | 7.08 | 6.85 | 6.91 | -2.4% | 86,269 | 59,817,620 |
| 2024-03-21 | 7.04 | 7.11 | 6.93 | 7.08 | +1% | 91,845 | 64,671,374 |
| 2024-03-20 | 6.96 | 7.06 | 6.96 | 7.01 | +0.43% | 54,974 | 38,563,981 |
| 2024-03-19 | 7.04 | 7.08 | 6.97 | 6.98 | -0.85% | 69,990 | 49,134,883 |
| 2024-03-18 | 6.96 | 7.04 | 6.93 | 7.04 | +1.59% | 82,769 | 58,011,669 |
| 2024-03-15 | 6.85 | 6.93 | 6.83 | 6.93 | +0.73% | 58,521 | 40,255,510 |
| 2024-03-14 | 6.98 | 7.02 | 6.79 | 6.88 | -1.71% | 79,203 | 54,634,042 |
| 2024-03-13 | 6.97 | 7.03 | 6.87 | 7 | +0.43% | 90,911 | 63,324,047 |
| 2024-03-12 | 6.87 | 7.06 | 6.87 | 6.97 | +0.43% | 96,634 | 67,344,236 |
| 2024-03-11 | 6.89 | 6.95 | 6.79 | 6.94 | +0.14% | 95,010 | 65,281,907 |
| 2024-03-08 | 6.8 | 6.99 | 6.79 | 6.93 | +2.67% | 116,459 | 80,463,793 |
| 2024-03-07 | 6.91 | 6.99 | 6.7 | 6.75 | -1.17% | 91,755 | 63,006,865 |
| 2024-03-06 | 6.77 | 6.91 | 6.66 | 6.83 | -0.73% | 80,720 | 55,158,847 |
| 2024-03-05 | 6.92 | 7.07 | 6.86 | 6.88 | -1.01% | 114,784 | 79,726,119 |
| 2024-03-04 | 6.95 | 7.07 | 6.8 | 6.95 | -0.43% | 116,362 | 80,703,838 |
| 2024-03-01 | 6.99 | 7.08 | 6.88 | 6.98 | 0% | 115,730 | 80,557,890 |
| 2024-02-29 | 6.66 | 7 | 6.65 | 6.98 | +3.1% | 154,604 | 106,414,832 |
| 2024-02-28 | 7.05 | 7.33 | 6.76 | 6.77 | -3.7% | 242,234 | 171,219,460 |
| 2024-02-27 | 6.75 | 7.03 | 6.72 | 7.03 | +3.08% | 135,504 | 93,117,128 |
| 2024-02-26 | 6.74 | 6.91 | 6.66 | 6.82 | +2.1% | 153,117 | 104,032,438 |
| 2024-02-23 | 6.64 | 6.72 | 6.55 | 6.68 | +0.6% | 115,027 | 76,343,430 |
| 2024-02-22 | 6.44 | 6.75 | 6.4 | 6.64 | +3.11% | 122,502 | 80,855,913 |
| 2024-02-21 | 6.35 | 6.69 | 6.31 | 6.44 | +0.78% | 154,349 | 100,951,367 |
| 2024-02-20 | 6.41 | 6.43 | 6.25 | 6.39 | -1.54% | 117,522 | 74,540,599 |
| 2024-02-19 | 6.35 | 6.67 | 6.3 | 6.49 | -2.11% | 193,597 | 125,307,262 |
| 2024-02-08 | 5.75 | 6.89 | 5.75 | 6.63 | +15.51% | 243,855 | 160,326,896 |
| 2024-02-07 | 5.6 | 5.87 | 5.5 | 5.74 | +3.42% | 132,890 | 76,235,697 |
| 2024-02-06 | 5.11 | 5.79 | 4.94 | 5.55 | +6.53% | 160,247 | 85,313,316 |
| 2024-02-05 | 6 | 6.04 | 4.99 | 5.21 | -14.87% | 233,000 | 126,582,956 |
| 2024-02-02 | 6.44 | 6.57 | 5.96 | 6.12 | -5.41% | 138,882 | 86,477,900 |
| 2024-02-01 | 6.48 | 6.7 | 6.25 | 6.47 | -0.92% | 147,345 | 95,135,301 |
| 2024-01-31 | 6.78 | 6.89 | 6.46 | 6.53 | -4.25% | 130,597 | 86,369,827 |
| 2024-01-30 | 6.84 | 7.09 | 6.81 | 6.82 | -2.85% | 137,703 | 95,498,086 |
| 2024-01-29 | 7 | 7.35 | 6.95 | 7.02 | -0.57% | 232,285 | 166,477,662 |
| 2024-01-26 | 7.08 | 7.17 | 7.03 | 7.06 | -0.98% | 126,000 | 89,451,851 |
| 2024-01-25 | 6.65 | 7.18 | 6.59 | 7.13 | +7.38% | 211,183 | 146,680,088 |
| 2024-01-24 | 6.3 | 6.71 | 6.23 | 6.64 | +6.58% | 145,165 | 93,495,904 |
| 2024-01-23 | 6.25 | 6.28 | 6.08 | 6.23 | 0% | 67,771 | 41,924,583 |
| 2024-01-22 | 6.7 | 6.7 | 6.14 | 6.23 | -7.29% | 124,134 | 79,966,857 |
| 2024-01-19 | 6.86 | 6.86 | 6.72 | 6.72 | -1.61% | 41,517 | 28,146,138 |
| 2024-01-18 | 6.91 | 6.97 | 6.61 | 6.83 | -1.87% | 100,278 | 67,637,644 |
| 2024-01-17 | 7.06 | 7.11 | 6.96 | 6.96 | -1.83% | 54,232 | 38,205,802 |
| 2024-01-16 | 7.18 | 7.23 | 6.98 | 7.09 | -1.66% | 79,470 | 56,360,828 |
| 2024-01-15 | 7.36 | 7.38 | 7.2 | 7.21 | -3.09% | 83,365 | 60,572,736 |
| 2024-01-12 | 7.37 | 7.59 | 7.34 | 7.44 | +0.81% | 82,425 | 61,375,675 |
| 2024-01-11 | 7.27 | 7.43 | 7.22 | 7.38 | +1.65% | 56,703 | 41,662,355 |
| 2024-01-10 | 7.3 | 7.39 | 7.16 | 7.26 | -0.68% | 51,976 | 37,738,180 |
| 2024-01-09 | 7.37 | 7.41 | 7.25 | 7.31 | -0.54% | 58,098 | 42,587,766 |
| 2024-01-08 | 7.61 | 7.63 | 7.35 | 7.35 | -3.54% | 66,185 | 49,206,149 |
| 2024-01-05 | 7.75 | 7.8 | 7.58 | 7.62 | -1.42% | 59,000 | 45,305,291 |
| 2024-01-04 | 7.78 | 7.81 | 7.64 | 7.73 | -0.51% | 51,114 | 39,453,785 |
| 2024-01-03 | 7.77 | 7.86 | 7.64 | 7.77 | -0.64% | 74,009 | 57,284,761 |
| 2024-01-02 | 7.62 | 7.92 | 7.59 | 7.82 | +2.62% | 117,670 | 91,991,258 |
| 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：