股票概览
6.77
0%
0
6.77
开盘价
6.81
最高价
6.74
最低价
198,196
成交量
数据更新至: 2024-05-20
技术指标
6.73
MA5 (5日均线)
6.77
MA10 (10日均线)
6.88
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 | 6.77 | 6.81 | 6.74 | 6.77 | 0% | 198,196 | 134,301,046 |
| 2024-05-17 | 6.74 | 6.77 | 6.68 | 6.77 | +0.74% | 198,841 | 133,484,459 |
| 2024-05-16 | 6.69 | 6.81 | 6.68 | 6.72 | +0.6% | 239,636 | 161,869,644 |
| 2024-05-15 | 6.72 | 6.73 | 6.66 | 6.68 | -0.6% | 149,716 | 100,144,740 |
| 2024-05-14 | 6.71 | 6.78 | 6.69 | 6.72 | +0.15% | 172,433 | 116,066,809 |
| 2024-05-13 | 6.76 | 6.76 | 6.66 | 6.71 | -0.89% | 237,801 | 159,190,345 |
| 2024-05-10 | 6.83 | 6.91 | 6.76 | 6.77 | -1.02% | 225,123 | 153,113,049 |
| 2024-05-09 | 6.79 | 6.87 | 6.78 | 6.84 | +0.74% | 187,700 | 128,148,661 |
| 2024-05-08 | 6.9 | 6.92 | 6.78 | 6.79 | -2.02% | 257,339 | 175,436,498 |
| 2024-05-07 | 6.97 | 7.02 | 6.9 | 6.93 | -0.43% | 229,898 | 159,598,435 |
| 2024-05-06 | 6.95 | 7.05 | 6.94 | 6.96 | +0.87% | 411,767 | 287,694,961 |
| 2024-04-30 | 7.18 | 7.18 | 6.85 | 6.9 | -4.96% | 585,997 | 405,763,411 |
| 2024-04-29 | 7.09 | 7.27 | 7.08 | 7.26 | +2.83% | 307,335 | 221,663,494 |
| 2024-04-26 | 6.85 | 7.07 | 6.85 | 7.06 | +2.77% | 260,116 | 181,720,865 |
| 2024-04-25 | 6.87 | 6.92 | 6.83 | 6.87 | -0.72% | 153,893 | 105,729,454 |
| 2024-04-24 | 6.88 | 6.93 | 6.76 | 6.92 | +1.02% | 155,990 | 106,974,916 |
| 2024-04-23 | 6.84 | 6.96 | 6.84 | 6.85 | 0% | 192,920 | 133,016,797 |
| 2024-04-22 | 7.03 | 7.04 | 6.82 | 6.85 | -2.97% | 323,275 | 222,718,430 |
| 2024-04-19 | 7.05 | 7.11 | 7.03 | 7.06 | -0.14% | 181,770 | 128,572,242 |
| 2024-04-18 | 7.08 | 7.15 | 7.01 | 7.07 | -0.14% | 183,449 | 129,866,859 |
| 2024-04-17 | 6.93 | 7.12 | 6.93 | 7.08 | +2.76% | 238,206 | 167,656,470 |
| 2024-04-16 | 7 | 7.12 | 6.86 | 6.89 | -2.13% | 263,938 | 183,765,007 |
| 2024-04-15 | 7.02 | 7.12 | 6.87 | 7.04 | +0.72% | 219,903 | 154,396,829 |
| 2024-04-12 | 7.13 | 7.17 | 6.99 | 6.99 | -2.1% | 181,494 | 127,884,860 |
| 2024-04-11 | 6.93 | 7.22 | 6.92 | 7.14 | +2.73% | 271,013 | 192,993,908 |
| 2024-04-10 | 7.13 | 7.13 | 6.9 | 6.95 | -2.52% | 244,451 | 171,111,443 |
| 2024-04-09 | 7.17 | 7.21 | 7.11 | 7.13 | -0.42% | 168,593 | 120,401,919 |
| 2024-04-08 | 7.3 | 7.35 | 7.16 | 7.16 | -2.05% | 196,786 | 142,014,712 |
| 2024-04-03 | 7.41 | 7.44 | 7.26 | 7.31 | -1.22% | 195,464 | 142,932,606 |
| 2024-04-02 | 7.48 | 7.49 | 7.35 | 7.4 | -1.07% | 204,472 | 151,294,795 |
| 2024-04-01 | 7.25 | 7.48 | 7.24 | 7.48 | +3.89% | 279,074 | 206,534,487 |
| 2024-03-29 | 7.22 | 7.25 | 7.13 | 7.2 | -0.69% | 187,362 | 134,345,538 |
| 2024-03-28 | 7.05 | 7.3 | 7.05 | 7.25 | +2.55% | 288,187 | 207,472,616 |
| 2024-03-27 | 7.28 | 7.33 | 7.06 | 7.07 | -2.48% | 305,109 | 218,696,297 |
| 2024-03-26 | 7.43 | 7.51 | 7.21 | 7.25 | -2.68% | 353,292 | 258,965,351 |
| 2024-03-25 | 7.86 | 7.96 | 7.43 | 7.45 | -3.12% | 518,807 | 397,474,571 |
| 2024-03-22 | 7.6 | 7.74 | 7.44 | 7.69 | +1.18% | 446,658 | 339,905,848 |
| 2024-03-21 | 7.56 | 7.73 | 7.55 | 7.6 | +0.93% | 409,047 | 312,785,141 |
| 2024-03-20 | 7.36 | 7.55 | 7.34 | 7.53 | +2.45% | 292,070 | 218,120,944 |
| 2024-03-19 | 7.48 | 7.55 | 7.35 | 7.35 | -1.34% | 281,797 | 209,669,839 |
| 2024-03-18 | 7.35 | 7.46 | 7.33 | 7.45 | +1.5% | 253,314 | 187,356,826 |
| 2024-03-15 | 7.26 | 7.37 | 7.23 | 7.34 | +1.1% | 239,434 | 174,851,088 |
| 2024-03-14 | 7.33 | 7.35 | 7.21 | 7.26 | -1.36% | 196,728 | 143,391,981 |
| 2024-03-13 | 7.3 | 7.44 | 7.25 | 7.36 | +0.68% | 267,594 | 196,914,059 |
| 2024-03-12 | 7.26 | 7.34 | 7.21 | 7.31 | +0.69% | 218,251 | 158,857,999 |
| 2024-03-11 | 7.21 | 7.26 | 7.17 | 7.26 | +0.69% | 175,408 | 126,570,522 |
| 2024-03-08 | 7.17 | 7.25 | 7.11 | 7.21 | +0.7% | 193,833 | 139,278,046 |
| 2024-03-07 | 7.31 | 7.36 | 7.16 | 7.16 | -2.05% | 232,485 | 168,492,638 |
| 2024-03-06 | 7.37 | 7.43 | 7.25 | 7.31 | -1.75% | 279,092 | 204,653,529 |
| 2024-03-05 | 7.33 | 7.58 | 7.29 | 7.44 | +0.81% | 355,994 | 265,092,384 |
| 2024-03-04 | 7.38 | 7.42 | 7.27 | 7.38 | -0.14% | 246,095 | 180,760,364 |
| 2024-03-01 | 7.38 | 7.45 | 7.29 | 7.39 | -0.14% | 246,169 | 181,118,951 |
| 2024-02-29 | 7.17 | 7.41 | 7.17 | 7.4 | +3.06% | 292,505 | 214,072,037 |
| 2024-02-28 | 7.38 | 7.55 | 7.17 | 7.18 | -2.84% | 365,706 | 269,701,942 |
| 2024-02-27 | 7.19 | 7.39 | 7.15 | 7.39 | +2.5% | 284,632 | 207,526,495 |
| 2024-02-26 | 7.26 | 7.3 | 7.15 | 7.21 | -0.55% | 296,479 | 214,173,054 |
| 2024-02-23 | 7.17 | 7.25 | 7.09 | 7.25 | +1.4% | 329,126 | 236,197,405 |
| 2024-02-22 | 7.09 | 7.21 | 7.08 | 7.15 | +0.7% | 248,800 | 177,739,896 |
| 2024-02-21 | 7.08 | 7.28 | 7.02 | 7.1 | +0.14% | 371,052 | 265,482,700 |
| 2024-02-20 | 7.05 | 7.12 | 6.98 | 7.09 | +0.14% | 333,538 | 235,402,283 |
| 2024-02-19 | 7.24 | 7.24 | 7 | 7.08 | -0.56% | 420,500 | 297,585,362 |
| 2024-02-08 | 7.08 | 7.44 | 7.08 | 7.12 | +0.28% | 572,601 | 414,941,076 |
| 2024-02-07 | 6.7 | 7.12 | 6.62 | 7.1 | +5.19% | 562,239 | 389,032,978 |
| 2024-02-06 | 6.2 | 6.76 | 6.05 | 6.75 | +8% | 437,705 | 281,320,278 |
| 2024-02-05 | 6.65 | 6.65 | 6.06 | 6.25 | -7.13% | 494,389 | 311,501,427 |
| 2024-02-02 | 6.8 | 7 | 6.53 | 6.73 | -1.03% | 343,998 | 233,643,651 |
| 2024-02-01 | 6.8 | 6.96 | 6.65 | 6.8 | -0.44% | 324,905 | 220,999,976 |
| 2024-01-31 | 7 | 7.13 | 6.83 | 6.83 | -2.15% | 325,812 | 226,553,039 |
| 2024-01-30 | 7.21 | 7.21 | 6.97 | 6.98 | -4.9% | 360,178 | 255,319,757 |
| 2024-01-29 | 7.5 | 7.55 | 7.31 | 7.34 | -1.87% | 268,961 | 198,672,608 |
| 2024-01-26 | 7.41 | 7.57 | 7.36 | 7.48 | +0.94% | 312,606 | 233,770,082 |
| 2024-01-25 | 7.07 | 7.42 | 7.05 | 7.41 | +5.41% | 329,993 | 239,989,670 |
| 2024-01-24 | 6.8 | 7.05 | 6.77 | 7.03 | +3.84% | 317,213 | 219,106,366 |
| 2024-01-23 | 6.67 | 6.8 | 6.61 | 6.77 | +1.96% | 262,672 | 176,355,048 |
| 2024-01-22 | 7.11 | 7.15 | 6.61 | 6.64 | -7.39% | 376,337 | 258,293,843 |
| 2024-01-19 | 7.1 | 7.24 | 7.06 | 7.17 | +1.27% | 201,399 | 144,566,709 |
| 2024-01-18 | 7.15 | 7.2 | 6.91 | 7.08 | -1.26% | 271,872 | 191,033,178 |
| 2024-01-17 | 7.25 | 7.3 | 7.17 | 7.17 | -1.1% | 149,198 | 108,193,263 |
| 2024-01-16 | 7.27 | 7.31 | 7.17 | 7.25 | -0.68% | 148,089 | 106,922,748 |
| 2024-01-15 | 7.26 | 7.38 | 7.26 | 7.3 | +0.14% | 122,231 | 89,467,209 |
| 2024-01-12 | 7.36 | 7.41 | 7.28 | 7.29 | -1.62% | 136,897 | 100,548,681 |
| 2024-01-11 | 7.31 | 7.45 | 7.27 | 7.41 | +2.21% | 159,233 | 117,508,571 |
| 2024-01-10 | 7.4 | 7.44 | 7.25 | 7.25 | -2.42% | 147,596 | 107,714,078 |
| 2024-01-09 | 7.41 | 7.47 | 7.38 | 7.43 | +0.81% | 152,004 | 112,950,995 |
| 2024-01-08 | 7.47 | 7.47 | 7.36 | 7.37 | -1.21% | 147,727 | 109,633,215 |
| 2024-01-05 | 7.58 | 7.61 | 7.42 | 7.46 | -1.45% | 175,537 | 132,072,149 |
| 2024-01-04 | 7.63 | 7.65 | 7.53 | 7.57 | -0.92% | 179,513 | 135,998,867 |
| 2024-01-03 | 7.52 | 7.66 | 7.49 | 7.64 | +1.6% | 260,241 | 198,052,085 |
| 2024-01-02 | 7.53 | 7.61 | 7.52 | 7.52 | 0% | 236,719 | 179,180,613 |
| 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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832