股票概览
6.89
+0.44%
+0.03
6.85
开盘价
6.99
最高价
6.82
最低价
265,315
成交量
数据更新至: 2024-05-20
技术指标
7.04
MA5 (5日均线)
7.03
MA10 (10日均线)
6.78
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 | 6.85 | 6.99 | 6.82 | 6.89 | +0.44% | 265,315 | 182,601,195 |
| 2024-05-17 | 6.99 | 7.03 | 6.75 | 6.86 | -1.44% | 385,919 | 264,649,611 |
| 2024-05-16 | 7.1 | 7.19 | 6.94 | 6.96 | -2.79% | 454,220 | 320,475,384 |
| 2024-05-15 | 7.25 | 7.48 | 7.01 | 7.16 | -2.32% | 536,740 | 387,825,257 |
| 2024-05-14 | 7.33 | 7.53 | 7.3 | 7.33 | -1.74% | 560,620 | 414,605,890 |
| 2024-05-13 | 7.08 | 7.55 | 6.9 | 7.46 | +4.78% | 786,078 | 574,251,841 |
| 2024-05-10 | 7.1 | 7.27 | 6.94 | 7.12 | -1.11% | 628,318 | 445,390,490 |
| 2024-05-09 | 7 | 7.47 | 6.86 | 7.2 | +2.86% | 1,026,188 | 729,228,418 |
| 2024-05-08 | 6.38 | 7 | 6.17 | 7 | +10.06% | 919,221 | 619,144,856 |
| 2024-05-07 | 6.48 | 6.51 | 6.25 | 6.36 | -2.15% | 356,941 | 227,057,192 |
| 2024-05-06 | 6.48 | 6.66 | 6.42 | 6.5 | +1.09% | 410,181 | 267,306,057 |
| 2024-04-30 | 6.55 | 6.74 | 6.29 | 6.43 | -5.72% | 566,102 | 366,289,592 |
| 2024-04-29 | 6.73 | 6.87 | 6.66 | 6.82 | +2.4% | 638,566 | 430,908,425 |
| 2024-04-26 | 6.08 | 6.66 | 6.04 | 6.66 | +10.08% | 661,143 | 425,413,217 |
| 2024-04-25 | 6.05 | 6.2 | 5.92 | 6.05 | -1.31% | 348,489 | 211,991,681 |
| 2024-04-24 | 6 | 6.25 | 5.8 | 6.13 | +1.32% | 452,908 | 273,999,929 |
| 2024-04-23 | 6.33 | 6.43 | 6.01 | 6.05 | -4.87% | 455,249 | 277,812,532 |
| 2024-04-22 | 6.92 | 7 | 6.26 | 6.36 | -8.49% | 627,239 | 405,874,696 |
| 2024-04-19 | 7.26 | 7.62 | 6.88 | 6.95 | -4.27% | 857,125 | 615,057,496 |
| 2024-04-18 | 6.86 | 7.26 | 6.65 | 7.26 | +10% | 816,657 | 572,516,325 |
| 2024-04-17 | 6.01 | 6.6 | 6.01 | 6.6 | +10% | 605,059 | 386,435,394 |
| 2024-04-16 | 6.55 | 6.6 | 6 | 6 | -10.04% | 643,419 | 394,885,781 |
| 2024-04-15 | 6.98 | 7.2 | 6.47 | 6.67 | -5.39% | 667,171 | 457,272,176 |
| 2024-04-12 | 7.25 | 7.51 | 6.98 | 7.05 | -3.69% | 668,387 | 478,633,871 |
| 2024-04-11 | 7.62 | 8.26 | 7.23 | 7.32 | -7.92% | 734,623 | 573,183,524 |
| 2024-04-10 | 8.61 | 8.69 | 7.95 | 7.95 | -9.97% | 721,481 | 597,652,501 |
| 2024-04-09 | 8.58 | 9.35 | 8.18 | 8.83 | -2.43% | 967,255 | 845,338,026 |
| 2024-04-08 | 8.7 | 9.35 | 8.3 | 9.05 | +2.49% | 1,316,694 | 1,180,513,734 |
| 2024-04-03 | 8.2 | 9.22 | 7.88 | 8.83 | +4.99% | 1,226,611 | 1,056,834,024 |
| 2024-04-02 | 7.84 | 8.49 | 7.76 | 8.41 | +6.86% | 1,100,860 | 901,303,467 |
| 2024-04-01 | 8.1 | 8.4 | 7.8 | 7.87 | +2.61% | 1,153,912 | 925,841,345 |
| 2024-03-29 | 7 | 7.67 | 6.85 | 7.67 | +10.04% | 797,842 | 581,289,649 |
| 2024-03-28 | 6.55 | 7.1 | 6.54 | 6.97 | +5.61% | 498,569 | 344,460,568 |
| 2024-03-27 | 7.11 | 7.13 | 6.55 | 6.6 | -8.59% | 396,590 | 272,940,882 |
| 2024-03-26 | 7.04 | 7.4 | 6.81 | 7.22 | +0.14% | 516,622 | 366,710,715 |
| 2024-03-25 | 7.34 | 7.52 | 7.04 | 7.21 | -0.14% | 448,580 | 328,304,859 |
| 2024-03-22 | 7.41 | 7.45 | 7.18 | 7.22 | -1.9% | 348,914 | 253,514,072 |
| 2024-03-21 | 7.48 | 7.61 | 7.26 | 7.36 | -2.9% | 523,437 | 389,244,260 |
| 2024-03-20 | 7.28 | 7.69 | 7.28 | 7.58 | +2.99% | 573,266 | 431,664,183 |
| 2024-03-19 | 7.42 | 7.62 | 7.35 | 7.36 | -3.54% | 596,866 | 445,927,074 |
| 2024-03-18 | 7.77 | 8.22 | 7.39 | 7.63 | +0.26% | 1,246,920 | 956,442,892 |
| 2024-03-15 | 6.71 | 7.61 | 6.63 | 7.61 | +9.97% | 1,019,743 | 752,458,771 |
| 2024-03-14 | 6.5 | 7.01 | 6.41 | 6.92 | +4.69% | 704,238 | 473,366,645 |
| 2024-03-13 | 6.31 | 6.78 | 6.31 | 6.61 | +2.16% | 554,264 | 358,945,089 |
| 2024-03-12 | 6.26 | 6.68 | 6.1 | 6.47 | +3.35% | 611,348 | 390,529,966 |
| 2024-03-11 | 6.1 | 6.51 | 6.08 | 6.26 | +3.3% | 518,686 | 325,653,728 |
| 2024-03-08 | 5.72 | 6.13 | 5.68 | 6.06 | +4.66% | 445,122 | 266,682,799 |
| 2024-03-07 | 6 | 6.08 | 5.76 | 5.79 | -3.98% | 342,827 | 202,320,010 |
| 2024-03-06 | 5.96 | 6.21 | 5.91 | 6.03 | -2.58% | 445,397 | 269,021,782 |
| 2024-03-05 | 5.89 | 6.57 | 5.7 | 6.19 | +2.15% | 740,074 | 449,721,633 |
| 2024-03-04 | 6.09 | 6.28 | 5.83 | 6.06 | +1.68% | 745,329 | 448,314,475 |
| 2024-03-01 | 5.74 | 6.14 | 5.61 | 5.96 | +6.81% | 845,464 | 500,880,262 |
| 2024-02-29 | 4.98 | 5.58 | 4.93 | 5.58 | +10.06% | 400,162 | 211,043,368 |
| 2024-02-28 | 5.68 | 5.79 | 5.05 | 5.07 | -8.98% | 395,010 | 215,048,743 |
| 2024-02-27 | 5.29 | 5.58 | 5.26 | 5.57 | +4.5% | 193,237 | 105,062,395 |
| 2024-02-26 | 5.21 | 5.51 | 5.06 | 5.33 | +3.5% | 286,604 | 152,077,590 |
| 2024-02-23 | 4.91 | 5.16 | 4.86 | 5.15 | +6.19% | 258,703 | 129,947,256 |
| 2024-02-22 | 4.66 | 4.85 | 4.66 | 4.85 | +3.85% | 218,970 | 104,712,216 |
| 2024-02-21 | 4.56 | 4.84 | 4.47 | 4.67 | +1.97% | 247,664 | 116,576,139 |
| 2024-02-20 | 4.47 | 4.61 | 4.32 | 4.58 | +2.69% | 281,351 | 126,599,452 |
| 2024-02-19 | 4.02 | 4.48 | 4.01 | 4.46 | +9.58% | 410,597 | 176,127,719 |
| 2024-02-08 | 3.65 | 4.07 | 3.57 | 4.07 | +10% | 401,515 | 159,281,047 |
| 2024-02-07 | 4.13 | 4.16 | 3.7 | 3.7 | -9.98% | 408,835 | 157,974,890 |
| 2024-02-06 | 4.3 | 4.32 | 4.01 | 4.11 | -7.85% | 382,048 | 156,210,235 |
| 2024-02-05 | 4.93 | 4.93 | 4.46 | 4.46 | -10.08% | 157,744 | 71,252,869 |
| 2024-02-02 | 5.3 | 5.44 | 4.75 | 4.96 | -5.88% | 194,916 | 99,375,274 |
| 2024-02-01 | 5.44 | 5.49 | 5.23 | 5.27 | -2.95% | 185,927 | 99,440,416 |
| 2024-01-31 | 5.9 | 5.9 | 5.4 | 5.43 | -8.12% | 204,463 | 114,678,589 |
| 2024-01-30 | 6.08 | 6.14 | 5.91 | 5.91 | -3.43% | 79,306 | 47,708,684 |
| 2024-01-29 | 6.42 | 6.44 | 6.1 | 6.12 | -4.38% | 112,175 | 69,673,738 |
| 2024-01-26 | 6.38 | 6.48 | 6.34 | 6.4 | -0.16% | 111,842 | 71,738,415 |
| 2024-01-25 | 6.05 | 6.44 | 6.02 | 6.41 | +5.6% | 176,047 | 110,382,407 |
| 2024-01-24 | 6 | 6.09 | 5.82 | 6.07 | +1.17% | 141,135 | 84,664,076 |
| 2024-01-23 | 5.99 | 6.09 | 5.93 | 6 | 0% | 115,047 | 69,083,376 |
| 2024-01-22 | 6.38 | 6.43 | 5.9 | 6 | -6.1% | 175,969 | 108,094,602 |
| 2024-01-19 | 6.43 | 6.54 | 6.38 | 6.39 | -0.93% | 97,375 | 62,853,441 |
| 2024-01-18 | 6.41 | 6.49 | 6.23 | 6.45 | +0.78% | 152,826 | 97,102,081 |
| 2024-01-17 | 6.6 | 6.6 | 6.39 | 6.4 | -2.88% | 94,464 | 61,163,056 |
| 2024-01-16 | 6.72 | 6.72 | 6.5 | 6.59 | -1.64% | 127,603 | 83,845,003 |
| 2024-01-15 | 6.68 | 6.75 | 6.61 | 6.7 | +0.3% | 73,051 | 48,853,486 |
| 2024-01-12 | 6.73 | 6.83 | 6.67 | 6.68 | -1.62% | 103,696 | 69,834,338 |
| 2024-01-11 | 6.64 | 6.79 | 6.6 | 6.79 | +2.26% | 121,480 | 81,677,275 |
| 2024-01-10 | 6.74 | 6.77 | 6.58 | 6.64 | -2.21% | 128,344 | 85,429,630 |
| 2024-01-09 | 6.73 | 6.97 | 6.73 | 6.79 | +0.89% | 118,029 | 80,484,676 |
| 2024-01-08 | 6.93 | 6.93 | 6.73 | 6.73 | -3.03% | 124,904 | 85,010,583 |
| 2024-01-05 | 7.23 | 7.23 | 6.85 | 6.94 | -3.74% | 249,212 | 174,835,311 |
| 2024-01-04 | 7.06 | 7.42 | 6.99 | 7.21 | +1.84% | 294,061 | 211,676,564 |
| 2024-01-03 | 7.16 | 7.19 | 7.02 | 7.08 | -1.53% | 151,084 | 106,979,147 |
| 2024-01-02 | 7.41 | 7.48 | 7.16 | 7.19 | -2.97% | 221,820 | 160,798,053 |
| 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：