股票概览
6.93
-0.57%
-0.04
6.91
开盘价
6.99
最高价
6.87
最低价
85,727
成交量
数据更新至: 2024-05-20
技术指标
6.90
MA5 (5日均线)
6.88
MA10 (10日均线)
6.75
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 | 6.91 | 6.99 | 6.87 | 6.93 | -0.57% | 85,727 | 59,429,445 |
| 2024-05-17 | 6.88 | 6.98 | 6.83 | 6.97 | +1.16% | 79,983 | 55,155,642 |
| 2024-05-16 | 6.84 | 6.97 | 6.83 | 6.89 | +0.88% | 78,231 | 54,087,625 |
| 2024-05-15 | 6.9 | 6.92 | 6.82 | 6.83 | -0.58% | 71,023 | 48,813,627 |
| 2024-05-14 | 6.82 | 6.94 | 6.82 | 6.87 | +1.18% | 75,000 | 51,620,778 |
| 2024-05-13 | 6.8 | 6.86 | 6.71 | 6.79 | -0.59% | 95,922 | 65,235,328 |
| 2024-05-10 | 6.88 | 6.95 | 6.8 | 6.83 | -0.58% | 64,890 | 44,449,801 |
| 2024-05-09 | 6.81 | 6.93 | 6.81 | 6.87 | +0.88% | 82,152 | 56,559,041 |
| 2024-05-08 | 7.03 | 7.05 | 6.8 | 6.81 | -3.27% | 109,106 | 75,198,320 |
| 2024-05-07 | 7.02 | 7.13 | 7.01 | 7.04 | 0% | 82,302 | 58,027,925 |
| 2024-05-06 | 7.1 | 7.17 | 7.03 | 7.04 | -0.42% | 129,105 | 91,438,634 |
| 2024-04-30 | 7.13 | 7.15 | 6.99 | 7.07 | -0.42% | 147,142 | 103,788,140 |
| 2024-04-29 | 6.69 | 7.14 | 6.67 | 7.1 | +6.93% | 235,886 | 165,462,263 |
| 2024-04-26 | 6.4 | 6.68 | 6.4 | 6.64 | +3.75% | 119,157 | 78,094,216 |
| 2024-04-25 | 6.42 | 6.47 | 6.37 | 6.4 | -0.47% | 60,024 | 38,492,358 |
| 2024-04-24 | 6.33 | 6.43 | 6.28 | 6.43 | +1.42% | 69,092 | 44,032,878 |
| 2024-04-23 | 6.3 | 6.39 | 6.29 | 6.34 | +0.79% | 67,136 | 42,612,350 |
| 2024-04-22 | 6.39 | 6.44 | 6.24 | 6.29 | -1.72% | 82,635 | 52,252,084 |
| 2024-04-19 | 6.41 | 6.49 | 6.39 | 6.4 | -0.78% | 77,177 | 49,611,177 |
| 2024-04-18 | 6.51 | 6.55 | 6.42 | 6.45 | -0.77% | 94,302 | 61,176,737 |
| 2024-04-17 | 6.35 | 6.53 | 6.33 | 6.5 | +3.83% | 111,819 | 72,219,063 |
| 2024-04-16 | 6.47 | 6.53 | 6.26 | 6.26 | -3.54% | 129,343 | 82,549,285 |
| 2024-04-15 | 6.61 | 6.65 | 6.39 | 6.49 | -1.82% | 146,396 | 95,361,378 |
| 2024-04-12 | 6.72 | 6.77 | 6.59 | 6.61 | -1.78% | 94,541 | 62,870,228 |
| 2024-04-11 | 6.6 | 6.83 | 6.57 | 6.73 | +1.82% | 123,220 | 83,008,759 |
| 2024-04-10 | 6.74 | 6.76 | 6.55 | 6.61 | -2.07% | 107,226 | 71,300,834 |
| 2024-04-09 | 6.67 | 6.75 | 6.64 | 6.75 | +1.35% | 91,570 | 61,314,475 |
| 2024-04-08 | 6.79 | 6.8 | 6.65 | 6.66 | -2.06% | 115,915 | 77,678,861 |
| 2024-04-03 | 6.92 | 6.93 | 6.77 | 6.8 | -1.73% | 100,607 | 68,522,637 |
| 2024-04-02 | 7.01 | 7.03 | 6.9 | 6.92 | -1.42% | 88,195 | 61,198,065 |
| 2024-04-01 | 6.89 | 7.02 | 6.89 | 7.02 | +2.03% | 94,054 | 65,580,767 |
| 2024-03-29 | 6.91 | 6.91 | 6.78 | 6.88 | -0.43% | 77,380 | 52,945,282 |
| 2024-03-28 | 6.79 | 7 | 6.75 | 6.91 | +1.62% | 118,613 | 81,598,770 |
| 2024-03-27 | 7.03 | 7.07 | 6.8 | 6.8 | -3.55% | 112,653 | 77,733,464 |
| 2024-03-26 | 7.19 | 7.22 | 6.98 | 7.05 | -1.67% | 131,894 | 93,427,221 |
| 2024-03-25 | 7.45 | 7.5 | 7.16 | 7.17 | -3.89% | 182,497 | 133,948,031 |
| 2024-03-22 | 7.37 | 7.54 | 7.19 | 7.46 | +1.08% | 252,373 | 186,535,770 |
| 2024-03-21 | 7.36 | 7.46 | 7.3 | 7.38 | +0.82% | 156,505 | 115,618,524 |
| 2024-03-20 | 7.15 | 7.34 | 7.14 | 7.32 | +2.38% | 153,629 | 111,530,098 |
| 2024-03-19 | 7.16 | 7.27 | 7.15 | 7.15 | -0.42% | 129,524 | 93,431,293 |
| 2024-03-18 | 7.14 | 7.18 | 7.09 | 7.18 | +0.56% | 120,733 | 86,137,935 |
| 2024-03-15 | 7.06 | 7.14 | 7.02 | 7.14 | +0.85% | 109,805 | 77,713,191 |
| 2024-03-14 | 7.17 | 7.2 | 7.02 | 7.08 | -1.67% | 110,865 | 78,929,673 |
| 2024-03-13 | 7.13 | 7.24 | 7.05 | 7.2 | +1.69% | 160,017 | 114,530,669 |
| 2024-03-12 | 7.02 | 7.09 | 6.96 | 7.08 | +1.14% | 107,935 | 75,933,800 |
| 2024-03-11 | 6.97 | 7.01 | 6.89 | 7 | +0.14% | 98,224 | 68,197,926 |
| 2024-03-08 | 6.93 | 7.01 | 6.86 | 6.99 | +0.72% | 101,113 | 70,124,088 |
| 2024-03-07 | 7.09 | 7.13 | 6.94 | 6.94 | -2.12% | 125,286 | 88,150,587 |
| 2024-03-06 | 7.16 | 7.2 | 7.08 | 7.09 | -1.25% | 110,609 | 78,909,401 |
| 2024-03-05 | 7.22 | 7.26 | 7.11 | 7.18 | -1.1% | 113,405 | 81,626,960 |
| 2024-03-04 | 7.31 | 7.36 | 7.14 | 7.26 | -0.95% | 136,503 | 98,481,063 |
| 2024-03-01 | 7.2 | 7.33 | 7.13 | 7.33 | +2.09% | 142,511 | 103,389,238 |
| 2024-02-29 | 7.01 | 7.18 | 6.95 | 7.18 | +2.72% | 126,642 | 90,064,551 |
| 2024-02-28 | 7.28 | 7.44 | 6.98 | 6.99 | -3.85% | 189,433 | 137,098,112 |
| 2024-02-27 | 7.11 | 7.27 | 7.07 | 7.27 | +1.96% | 118,090 | 84,831,497 |
| 2024-02-26 | 7.18 | 7.25 | 7.09 | 7.13 | -0.7% | 129,316 | 92,531,936 |
| 2024-02-23 | 7.06 | 7.19 | 6.98 | 7.18 | +2.28% | 132,013 | 93,459,527 |
| 2024-02-22 | 6.89 | 7.1 | 6.88 | 7.02 | +1.89% | 106,498 | 74,525,322 |
| 2024-02-21 | 6.85 | 7.08 | 6.82 | 6.89 | -0.14% | 153,913 | 106,920,141 |
| 2024-02-20 | 6.78 | 6.93 | 6.71 | 6.9 | +1.02% | 148,338 | 101,479,305 |
| 2024-02-19 | 6.97 | 7.02 | 6.71 | 6.83 | -1.73% | 216,946 | 148,550,183 |
| 2024-02-08 | 6.76 | 7.09 | 6.76 | 6.95 | +4.04% | 207,462 | 144,340,291 |
| 2024-02-07 | 6.3 | 6.69 | 6.28 | 6.68 | +6.03% | 237,038 | 155,348,297 |
| 2024-02-06 | 5.89 | 6.4 | 5.73 | 6.3 | +5.88% | 219,018 | 131,985,189 |
| 2024-02-05 | 6.47 | 6.5 | 5.9 | 5.95 | -9.16% | 283,136 | 172,599,158 |
| 2024-02-02 | 6.73 | 6.93 | 6.35 | 6.55 | -2.53% | 181,624 | 121,056,860 |
| 2024-02-01 | 6.94 | 6.95 | 6.63 | 6.72 | -3.45% | 176,995 | 119,815,505 |
| 2024-01-31 | 7.06 | 7.18 | 6.94 | 6.96 | -2.52% | 164,655 | 116,178,015 |
| 2024-01-30 | 7.21 | 7.34 | 7.09 | 7.14 | -1.65% | 132,920 | 96,018,749 |
| 2024-01-29 | 7.44 | 7.48 | 7.25 | 7.26 | -1.89% | 117,333 | 86,120,558 |
| 2024-01-26 | 7.38 | 7.52 | 7.35 | 7.4 | 0% | 162,111 | 120,381,833 |
| 2024-01-25 | 6.98 | 7.42 | 6.96 | 7.4 | +5.41% | 179,715 | 130,646,842 |
| 2024-01-24 | 6.78 | 7.02 | 6.72 | 7.02 | +2.78% | 132,718 | 90,925,492 |
| 2024-01-23 | 6.7 | 6.86 | 6.61 | 6.83 | +1.94% | 106,368 | 71,695,598 |
| 2024-01-22 | 7.15 | 7.16 | 6.67 | 6.7 | -6.16% | 170,748 | 118,181,460 |
| 2024-01-19 | 7.13 | 7.3 | 7.12 | 7.14 | -0.56% | 106,917 | 77,047,386 |
| 2024-01-18 | 7.15 | 7.18 | 6.97 | 7.18 | 0% | 161,050 | 113,968,802 |
| 2024-01-17 | 7.32 | 7.33 | 7.18 | 7.18 | -1.64% | 92,576 | 67,155,527 |
| 2024-01-16 | 7.39 | 7.4 | 7.23 | 7.3 | -1.22% | 113,821 | 83,086,649 |
| 2024-01-15 | 7.38 | 7.47 | 7.32 | 7.39 | 0% | 99,937 | 74,036,920 |
| 2024-01-12 | 7.44 | 7.48 | 7.38 | 7.39 | -1.07% | 108,879 | 80,850,955 |
| 2024-01-11 | 7.45 | 7.52 | 7.41 | 7.47 | +0.54% | 115,771 | 86,307,643 |
| 2024-01-10 | 7.52 | 7.53 | 7.39 | 7.43 | -1.2% | 88,083 | 65,516,555 |
| 2024-01-09 | 7.52 | 7.57 | 7.48 | 7.52 | 0% | 77,126 | 58,008,260 |
| 2024-01-08 | 7.62 | 7.63 | 7.5 | 7.52 | -1.7% | 100,290 | 75,816,371 |
| 2024-01-05 | 7.79 | 7.79 | 7.61 | 7.65 | -1.8% | 97,362 | 75,070,571 |
| 2024-01-04 | 7.8 | 7.84 | 7.7 | 7.79 | +0.26% | 102,411 | 79,550,323 |
| 2024-01-03 | 7.71 | 7.87 | 7.68 | 7.77 | +0.52% | 149,622 | 116,664,595 |
| 2024-01-02 | 7.79 | 7.85 | 7.7 | 7.73 | 0% | 112,500 | 87,333,911 |
| 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：