股票概览
6.92
+0.73%
+0.05
6.83
开盘价
7.03
最高价
6.81
最低价
63,865
成交量
数据更新至: 2024-05-20
技术指标
6.80
MA5 (5日均线)
6.83
MA10 (10日均线)
6.64
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 | 6.83 | 7.03 | 6.81 | 6.92 | +0.73% | 63,865 | 44,161,086 |
| 2024-05-17 | 6.75 | 6.88 | 6.69 | 6.87 | +1.78% | 41,917 | 28,398,921 |
| 2024-05-16 | 6.74 | 6.81 | 6.67 | 6.75 | +0.6% | 48,931 | 33,072,391 |
| 2024-05-15 | 6.77 | 6.88 | 6.65 | 6.71 | -0.89% | 60,381 | 40,763,132 |
| 2024-05-14 | 6.9 | 6.9 | 6.74 | 6.77 | -3.01% | 104,823 | 71,250,682 |
| 2024-05-13 | 6.83 | 7.45 | 6.77 | 6.98 | +1.16% | 122,611 | 86,662,468 |
| 2024-05-10 | 6.9 | 7.05 | 6.8 | 6.9 | +0.44% | 53,743 | 37,070,481 |
| 2024-05-09 | 6.71 | 6.88 | 6.7 | 6.87 | +2.54% | 39,025 | 26,646,341 |
| 2024-05-08 | 6.86 | 6.88 | 6.67 | 6.7 | -2.05% | 47,590 | 32,131,252 |
| 2024-05-07 | 6.89 | 6.92 | 6.72 | 6.84 | -0.29% | 50,274 | 34,302,912 |
| 2024-05-06 | 6.78 | 6.9 | 6.78 | 6.86 | +1.18% | 40,976 | 28,029,803 |
| 2024-04-30 | 6.84 | 6.95 | 6.69 | 6.78 | -1.02% | 58,107 | 39,381,666 |
| 2024-04-29 | 6.53 | 6.87 | 6.5 | 6.85 | +4.9% | 69,684 | 47,039,349 |
| 2024-04-26 | 6.47 | 6.63 | 6.36 | 6.53 | +1.24% | 56,670 | 36,852,678 |
| 2024-04-25 | 6.39 | 6.54 | 6.31 | 6.45 | +0.94% | 53,327 | 34,505,907 |
| 2024-04-24 | 6.2 | 6.4 | 6.18 | 6.39 | +4.07% | 51,386 | 32,451,973 |
| 2024-04-23 | 6.08 | 6.21 | 6.01 | 6.14 | +2.16% | 43,102 | 26,442,686 |
| 2024-04-22 | 6.21 | 6.21 | 5.9 | 6.01 | -2.91% | 68,074 | 41,133,871 |
| 2024-04-19 | 6.38 | 6.42 | 6.16 | 6.19 | -1.12% | 63,626 | 39,803,415 |
| 2024-04-18 | 6.36 | 6.4 | 6.06 | 6.26 | -1.57% | 80,662 | 50,601,255 |
| 2024-04-17 | 5.97 | 6.49 | 5.92 | 6.36 | +2.42% | 119,032 | 75,446,735 |
| 2024-04-16 | 6.5 | 6.5 | 6.21 | 6.21 | -10% | 47,068 | 29,512,306 |
| 2024-04-15 | 7.22 | 7.36 | 6.9 | 6.9 | -10.04% | 98,073 | 68,199,184 |
| 2024-04-12 | 7.77 | 7.86 | 7.63 | 7.67 | -1.03% | 38,522 | 29,851,457 |
| 2024-04-11 | 7.7 | 7.86 | 7.61 | 7.75 | +0.52% | 33,973 | 26,395,512 |
| 2024-04-10 | 8.04 | 8.05 | 7.59 | 7.71 | -3.75% | 57,417 | 44,522,688 |
| 2024-04-09 | 8 | 8.06 | 7.92 | 8.01 | +0.38% | 30,215 | 24,155,320 |
| 2024-04-08 | 8.11 | 8.17 | 7.93 | 7.98 | -2.44% | 49,180 | 39,523,360 |
| 2024-04-03 | 8.15 | 8.25 | 8.02 | 8.18 | -0.61% | 44,054 | 35,854,745 |
| 2024-04-02 | 8.15 | 8.32 | 8.1 | 8.23 | +1.48% | 58,305 | 47,839,121 |
| 2024-04-01 | 7.89 | 8.17 | 7.88 | 8.11 | +2.53% | 52,115 | 42,088,666 |
| 2024-03-29 | 7.83 | 7.91 | 7.77 | 7.91 | +1.15% | 33,803 | 26,520,773 |
| 2024-03-28 | 7.71 | 8.02 | 7.68 | 7.82 | +1.43% | 62,670 | 49,170,404 |
| 2024-03-27 | 7.9 | 8.08 | 7.68 | 7.71 | -1.91% | 66,233 | 52,180,152 |
| 2024-03-26 | 7.86 | 7.95 | 7.68 | 7.86 | -0.13% | 66,920 | 52,434,947 |
| 2024-03-25 | 8.19 | 8.19 | 7.87 | 7.87 | -4.02% | 77,450 | 62,122,813 |
| 2024-03-22 | 8.31 | 8.42 | 8.14 | 8.2 | -1.44% | 66,085 | 54,482,562 |
| 2024-03-21 | 8.34 | 8.41 | 8.23 | 8.32 | +0.24% | 66,192 | 55,148,340 |
| 2024-03-20 | 8.13 | 8.37 | 8.07 | 8.3 | +2.85% | 79,934 | 65,984,867 |
| 2024-03-19 | 8.12 | 8.23 | 8.04 | 8.07 | -0.49% | 64,333 | 52,225,426 |
| 2024-03-18 | 8.05 | 8.15 | 8 | 8.11 | +0.37% | 65,478 | 52,856,274 |
| 2024-03-15 | 8 | 8.09 | 7.93 | 8.08 | +1.13% | 43,602 | 34,945,896 |
| 2024-03-14 | 8 | 8.15 | 7.9 | 7.99 | -1.24% | 63,931 | 51,289,017 |
| 2024-03-13 | 8.26 | 8.27 | 8.03 | 8.09 | -2.53% | 85,163 | 69,144,102 |
| 2024-03-12 | 8.05 | 8.37 | 7.94 | 8.3 | +3.75% | 120,649 | 98,704,818 |
| 2024-03-11 | 7.76 | 8.25 | 7.76 | 8 | +3.09% | 110,267 | 88,458,365 |
| 2024-03-08 | 7.56 | 7.81 | 7.5 | 7.76 | +1.31% | 101,287 | 77,648,756 |
| 2024-03-07 | 7.76 | 7.83 | 7.52 | 7.66 | -1.79% | 100,575 | 77,615,248 |
| 2024-03-06 | 7.62 | 7.92 | 7.58 | 7.8 | +1.69% | 86,745 | 67,691,248 |
| 2024-03-05 | 7.74 | 7.98 | 7.6 | 7.67 | -1.29% | 97,860 | 76,224,632 |
| 2024-03-04 | 7.48 | 7.89 | 7.39 | 7.77 | +4.02% | 110,942 | 84,905,898 |
| 2024-03-01 | 7.44 | 7.53 | 7.3 | 7.47 | +1.08% | 69,871 | 51,717,662 |
| 2024-02-29 | 6.96 | 7.47 | 6.92 | 7.39 | +4.53% | 85,520 | 62,583,117 |
| 2024-02-28 | 7.69 | 7.87 | 7.04 | 7.07 | -7.22% | 127,273 | 95,436,865 |
| 2024-02-27 | 7.33 | 7.69 | 7.23 | 7.62 | +3.67% | 87,091 | 65,304,413 |
| 2024-02-26 | 7.25 | 7.47 | 7.16 | 7.35 | +0.68% | 81,657 | 59,752,048 |
| 2024-02-23 | 7.1 | 7.45 | 7.05 | 7.3 | +2.82% | 108,510 | 78,283,852 |
| 2024-02-22 | 6.96 | 7.11 | 6.92 | 7.1 | +0.71% | 96,989 | 68,304,823 |
| 2024-02-21 | 6.9 | 7.24 | 6.81 | 7.05 | +0.43% | 139,323 | 98,425,604 |
| 2024-02-20 | 6.38 | 7.02 | 6.3 | 7.02 | +10.03% | 168,175 | 115,737,922 |
| 2024-02-19 | 6.25 | 6.6 | 6.23 | 6.38 | +4.08% | 101,754 | 64,948,897 |
| 2024-02-08 | 5.59 | 6.13 | 5.59 | 6.13 | +10.05% | 131,477 | 78,346,688 |
| 2024-02-07 | 5.76 | 6 | 5.54 | 5.57 | -2.45% | 105,113 | 60,456,261 |
| 2024-02-06 | 5.56 | 6.06 | 5.28 | 5.71 | -2.73% | 175,753 | 96,875,489 |
| 2024-02-05 | 6.35 | 6.35 | 5.87 | 5.87 | -9.97% | 94,006 | 55,773,034 |
| 2024-02-02 | 6.93 | 7.08 | 6.25 | 6.52 | -5.23% | 95,475 | 63,370,714 |
| 2024-02-01 | 7.03 | 7.05 | 6.55 | 6.88 | -2.82% | 105,208 | 71,688,198 |
| 2024-01-31 | 7.59 | 7.72 | 6.98 | 7.08 | -7.21% | 86,110 | 63,041,212 |
| 2024-01-30 | 7.79 | 7.93 | 7.61 | 7.63 | -2.18% | 44,529 | 34,528,391 |
| 2024-01-29 | 8.03 | 8.08 | 7.8 | 7.8 | -3.35% | 51,423 | 40,610,505 |
| 2024-01-26 | 8.11 | 8.23 | 7.98 | 8.07 | 0% | 64,230 | 52,111,663 |
| 2024-01-25 | 7.69 | 8.09 | 7.69 | 8.07 | +4.13% | 87,764 | 69,715,872 |
| 2024-01-24 | 7.46 | 7.78 | 7.35 | 7.75 | +4.17% | 87,429 | 66,164,284 |
| 2024-01-23 | 7.39 | 7.48 | 7.24 | 7.44 | +0.68% | 65,605 | 48,393,915 |
| 2024-01-22 | 7.95 | 7.96 | 7.28 | 7.39 | -7.04% | 95,889 | 73,002,979 |
| 2024-01-19 | 8.09 | 8.18 | 7.95 | 7.95 | -2.21% | 54,111 | 43,521,526 |
| 2024-01-18 | 8.02 | 8.15 | 7.75 | 8.13 | -0.25% | 92,403 | 73,459,151 |
| 2024-01-17 | 8.35 | 8.5 | 8.14 | 8.15 | -2.51% | 65,410 | 54,355,161 |
| 2024-01-16 | 8.31 | 8.4 | 8.21 | 8.36 | +0.6% | 72,934 | 60,435,991 |
| 2024-01-15 | 8.39 | 8.46 | 8.26 | 8.31 | -2.24% | 85,985 | 71,664,312 |
| 2024-01-12 | 8.8 | 8.89 | 8.5 | 8.5 | -3.41% | 108,946 | 94,459,140 |
| 2024-01-11 | 8.62 | 8.86 | 8.61 | 8.8 | +0.57% | 88,552 | 77,618,622 |
| 2024-01-10 | 8.99 | 8.99 | 8.47 | 8.75 | -3.53% | 179,269 | 155,468,468 |
| 2024-01-09 | 9.54 | 9.55 | 8.88 | 9.07 | -5.03% | 215,083 | 196,000,582 |
| 2024-01-08 | 10.2 | 10.33 | 9.44 | 9.55 | -5.91% | 258,467 | 250,055,070 |
| 2024-01-05 | 10.52 | 10.91 | 10.11 | 10.15 | -5.05% | 384,050 | 403,931,909 |
| 2024-01-04 | 9.97 | 11 | 9.95 | 10.69 | +6.9% | 500,640 | 543,421,649 |
| 2024-01-03 | 10.18 | 10.26 | 9.78 | 10 | -2.34% | 198,387 | 197,965,254 |
| 2024-01-02 | 10.32 | 10.37 | 10.09 | 10.24 | -2.66% | 199,187 | 203,496,504 |
| 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：