股票概览
6.79
+0.59%
+0.04
6.73
开盘价
6.84
最高价
6.71
最低价
123,561
成交量
数据更新至: 2024-05-20
技术指标
6.77
MA5 (5日均线)
6.82
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 | 6.73 | 6.84 | 6.71 | 6.79 | +0.59% | 123,561 | 83,847,470 |
| 2024-05-17 | 6.73 | 6.78 | 6.66 | 6.75 | +0.15% | 95,366 | 64,037,002 |
| 2024-05-16 | 6.74 | 6.79 | 6.71 | 6.74 | -0.3% | 77,788 | 52,574,173 |
| 2024-05-15 | 6.81 | 6.81 | 6.71 | 6.76 | -0.73% | 88,836 | 59,979,733 |
| 2024-05-14 | 6.77 | 6.85 | 6.76 | 6.81 | +1.04% | 104,797 | 71,402,313 |
| 2024-05-13 | 6.81 | 6.83 | 6.7 | 6.74 | -2.03% | 116,972 | 79,127,580 |
| 2024-05-10 | 7.02 | 7.08 | 6.87 | 6.88 | -1.01% | 187,799 | 130,743,218 |
| 2024-05-09 | 6.89 | 6.97 | 6.86 | 6.95 | +0.87% | 142,125 | 98,397,805 |
| 2024-05-08 | 6.92 | 6.92 | 6.82 | 6.89 | +0.15% | 108,538 | 74,628,408 |
| 2024-05-07 | 6.94 | 6.95 | 6.83 | 6.88 | +0.15% | 104,981 | 72,138,246 |
| 2024-05-06 | 6.81 | 6.9 | 6.81 | 6.87 | +1.63% | 126,978 | 87,204,274 |
| 2024-04-30 | 6.85 | 6.87 | 6.75 | 6.76 | -0.88% | 101,488 | 69,085,458 |
| 2024-04-29 | 6.7 | 6.83 | 6.7 | 6.82 | +2.1% | 161,031 | 109,425,554 |
| 2024-04-26 | 6.67 | 6.68 | 6.6 | 6.68 | +0.3% | 102,970 | 68,463,005 |
| 2024-04-25 | 6.66 | 6.7 | 6.6 | 6.66 | +0.15% | 67,079 | 44,721,393 |
| 2024-04-24 | 6.66 | 6.68 | 6.56 | 6.65 | -0.3% | 79,866 | 52,812,860 |
| 2024-04-23 | 6.71 | 6.76 | 6.65 | 6.67 | -0.6% | 75,305 | 50,395,633 |
| 2024-04-22 | 6.72 | 6.79 | 6.64 | 6.71 | -1.9% | 122,610 | 82,287,882 |
| 2024-04-19 | 6.57 | 6.84 | 6.53 | 6.84 | +2.86% | 212,791 | 143,253,869 |
| 2024-04-18 | 6.67 | 6.75 | 6.62 | 6.65 | -0.6% | 101,146 | 67,662,181 |
| 2024-04-17 | 6.53 | 6.7 | 6.53 | 6.69 | +3.24% | 122,737 | 81,630,489 |
| 2024-04-16 | 6.7 | 6.73 | 6.46 | 6.48 | -3.57% | 138,189 | 90,928,539 |
| 2024-04-15 | 6.77 | 6.83 | 6.52 | 6.72 | -1.03% | 140,465 | 93,961,564 |
| 2024-04-12 | 6.94 | 7.01 | 6.78 | 6.79 | -3.14% | 133,842 | 91,768,655 |
| 2024-04-11 | 6.91 | 7.05 | 6.85 | 7.01 | +1.45% | 114,632 | 79,725,362 |
| 2024-04-10 | 7.02 | 7.08 | 6.84 | 6.91 | -1.99% | 108,409 | 75,285,761 |
| 2024-04-09 | 6.99 | 7.07 | 6.9 | 7.05 | +1% | 101,634 | 70,980,872 |
| 2024-04-08 | 7.13 | 7.17 | 6.98 | 6.98 | -2.24% | 154,282 | 109,457,253 |
| 2024-04-03 | 7.1 | 7.15 | 7.04 | 7.14 | +0.85% | 130,759 | 92,947,471 |
| 2024-04-02 | 7.08 | 7.12 | 7.04 | 7.08 | 0% | 98,526 | 69,743,652 |
| 2024-04-01 | 7.01 | 7.13 | 7 | 7.08 | +0.85% | 127,691 | 90,252,129 |
| 2024-03-29 | 6.94 | 7.04 | 6.92 | 7.02 | +1.15% | 124,084 | 86,701,346 |
| 2024-03-28 | 6.86 | 6.99 | 6.83 | 6.94 | +0.14% | 132,693 | 91,737,854 |
| 2024-03-27 | 6.99 | 7.13 | 6.85 | 6.93 | -1% | 167,590 | 117,066,089 |
| 2024-03-26 | 7.07 | 7.14 | 6.87 | 7 | -0.99% | 139,524 | 97,708,478 |
| 2024-03-25 | 7.11 | 7.2 | 7.07 | 7.07 | -1.53% | 116,481 | 82,951,799 |
| 2024-03-22 | 7.41 | 7.43 | 7.18 | 7.18 | -3.62% | 220,144 | 159,427,435 |
| 2024-03-21 | 7.38 | 7.5 | 7.36 | 7.45 | +0.68% | 192,682 | 143,451,549 |
| 2024-03-20 | 7.48 | 7.52 | 7.38 | 7.4 | -0.54% | 172,153 | 127,745,995 |
| 2024-03-19 | 7.38 | 7.53 | 7.36 | 7.44 | +0.54% | 241,543 | 180,008,631 |
| 2024-03-18 | 7.37 | 7.4 | 7.31 | 7.4 | +0.41% | 169,611 | 124,759,819 |
| 2024-03-15 | 7.29 | 7.39 | 7.25 | 7.37 | +1.1% | 155,049 | 113,864,942 |
| 2024-03-14 | 7.31 | 7.4 | 7.22 | 7.29 | -1.62% | 195,494 | 142,990,190 |
| 2024-03-13 | 7.54 | 7.67 | 7.39 | 7.41 | -0.4% | 284,781 | 213,947,951 |
| 2024-03-12 | 7.42 | 7.49 | 7.33 | 7.44 | +0.81% | 226,366 | 167,667,848 |
| 2024-03-11 | 7.23 | 7.39 | 7.22 | 7.38 | +2.07% | 197,857 | 144,582,520 |
| 2024-03-08 | 7.29 | 7.32 | 7.14 | 7.23 | -0.69% | 197,679 | 142,700,520 |
| 2024-03-07 | 7.41 | 7.52 | 7.28 | 7.28 | -1.36% | 248,588 | 184,139,438 |
| 2024-03-06 | 7.38 | 7.49 | 7.29 | 7.38 | -0.81% | 244,879 | 180,602,935 |
| 2024-03-05 | 7.7 | 7.71 | 7.41 | 7.44 | -4.49% | 437,068 | 329,731,365 |
| 2024-03-04 | 7.68 | 7.98 | 7.6 | 7.79 | +1.17% | 503,556 | 393,583,550 |
| 2024-03-01 | 7.73 | 7.82 | 7.6 | 7.7 | -2.04% | 522,828 | 402,904,218 |
| 2024-02-29 | 7.33 | 7.98 | 7.23 | 7.86 | +4.94% | 844,460 | 645,664,701 |
| 2024-02-28 | 7.05 | 7.74 | 6.93 | 7.49 | +6.39% | 681,005 | 499,432,187 |
| 2024-02-27 | 6.86 | 7.08 | 6.83 | 7.04 | +2.33% | 252,955 | 176,995,203 |
| 2024-02-26 | 6.82 | 6.97 | 6.8 | 6.88 | 0% | 203,005 | 139,718,203 |
| 2024-02-23 | 6.84 | 6.88 | 6.77 | 6.88 | +0.15% | 216,896 | 148,017,361 |
| 2024-02-22 | 6.71 | 6.92 | 6.69 | 6.87 | +1.93% | 273,792 | 186,843,922 |
| 2024-02-21 | 6.65 | 6.85 | 6.6 | 6.74 | +0.75% | 251,729 | 169,950,319 |
| 2024-02-20 | 6.67 | 6.7 | 6.6 | 6.69 | -0.45% | 138,900 | 92,243,883 |
| 2024-02-19 | 6.73 | 6.78 | 6.61 | 6.72 | -0.15% | 221,036 | 148,244,223 |
| 2024-02-08 | 6.66 | 6.77 | 6.47 | 6.73 | +2.59% | 274,678 | 182,726,964 |
| 2024-02-07 | 6.37 | 6.75 | 6.28 | 6.56 | +2.98% | 291,852 | 191,316,058 |
| 2024-02-06 | 6 | 6.43 | 5.6 | 6.37 | +2.91% | 262,322 | 160,447,571 |
| 2024-02-05 | 6.2 | 6.42 | 5.9 | 6.19 | +0.65% | 304,641 | 189,413,827 |
| 2024-02-02 | 6.35 | 6.4 | 5.97 | 6.15 | -2.07% | 152,063 | 94,308,078 |
| 2024-02-01 | 6.3 | 6.48 | 6.19 | 6.28 | -1.1% | 125,315 | 79,594,452 |
| 2024-01-31 | 6.6 | 6.64 | 6.31 | 6.35 | -5.93% | 239,500 | 154,989,440 |
| 2024-01-30 | 6.57 | 6.97 | 6.49 | 6.75 | +2.74% | 311,833 | 212,178,401 |
| 2024-01-29 | 6.69 | 6.76 | 6.56 | 6.57 | -1.79% | 111,395 | 73,968,195 |
| 2024-01-26 | 6.65 | 6.83 | 6.62 | 6.69 | +1.06% | 161,917 | 108,902,204 |
| 2024-01-25 | 6.38 | 6.66 | 6.34 | 6.62 | +4.09% | 173,685 | 113,789,927 |
| 2024-01-24 | 6.3 | 6.38 | 6.14 | 6.36 | +1.6% | 109,460 | 68,870,557 |
| 2024-01-23 | 6.11 | 6.28 | 6 | 6.26 | +2.45% | 119,430 | 74,108,253 |
| 2024-01-22 | 6.5 | 6.5 | 6.08 | 6.11 | -6% | 126,659 | 79,334,574 |
| 2024-01-19 | 6.62 | 6.62 | 6.5 | 6.5 | -1.81% | 74,978 | 49,051,309 |
| 2024-01-18 | 6.7 | 6.75 | 6.43 | 6.62 | -2.79% | 176,215 | 115,440,962 |
| 2024-01-17 | 7.06 | 7.06 | 6.8 | 6.81 | -3.95% | 125,964 | 86,986,614 |
| 2024-01-16 | 7.18 | 7.19 | 7.02 | 7.09 | -1.94% | 112,350 | 79,747,960 |
| 2024-01-15 | 7.22 | 7.32 | 7.21 | 7.23 | +0.84% | 75,209 | 54,570,773 |
| 2024-01-12 | 7.18 | 7.27 | 7.16 | 7.17 | -0.42% | 59,008 | 42,571,298 |
| 2024-01-11 | 7.12 | 7.21 | 7.11 | 7.2 | +1.27% | 68,316 | 48,992,265 |
| 2024-01-10 | 7.17 | 7.17 | 7.08 | 7.11 | -1.11% | 56,070 | 39,939,707 |
| 2024-01-09 | 7.18 | 7.22 | 7.13 | 7.19 | +0.7% | 59,745 | 42,835,312 |
| 2024-01-08 | 7.22 | 7.25 | 7.14 | 7.14 | -1.52% | 74,799 | 53,665,511 |
| 2024-01-05 | 7.38 | 7.4 | 7.23 | 7.25 | -1.63% | 91,465 | 66,781,310 |
| 2024-01-04 | 7.47 | 7.47 | 7.33 | 7.37 | -1.47% | 98,813 | 73,110,066 |
| 2024-01-03 | 7.45 | 7.5 | 7.43 | 7.48 | -0.13% | 84,393 | 62,943,345 |
| 2024-01-02 | 7.45 | 7.51 | 7.42 | 7.49 | +0.54% | 113,861 | 85,230,898 |
| 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：