股票概览
6.89
-1.85%
-0.13
7.05
开盘价
7.07
最高价
6.87
最低价
298,756
成交量
数据更新至: 2024-05-20
技术指标
6.88
MA5 (5日均线)
6.78
MA10 (10日均线)
6.53
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 | 7.05 | 7.07 | 6.87 | 6.89 | -1.85% | 298,756 | 207,853,923 |
| 2024-05-17 | 6.86 | 7.57 | 6.74 | 7.02 | +2.03% | 425,496 | 305,354,227 |
| 2024-05-16 | 6.81 | 6.98 | 6.81 | 6.88 | +1.03% | 86,023 | 59,354,034 |
| 2024-05-15 | 6.8 | 6.85 | 6.76 | 6.81 | +0.29% | 65,355 | 44,514,370 |
| 2024-05-14 | 6.7 | 6.8 | 6.7 | 6.79 | +0.74% | 57,712 | 39,063,661 |
| 2024-05-13 | 6.7 | 6.78 | 6.64 | 6.74 | +0.15% | 79,664 | 53,484,190 |
| 2024-05-10 | 6.67 | 6.74 | 6.65 | 6.73 | +1.05% | 63,783 | 42,740,418 |
| 2024-05-09 | 6.66 | 6.74 | 6.63 | 6.66 | +0.3% | 52,332 | 34,952,621 |
| 2024-05-08 | 6.66 | 6.73 | 6.62 | 6.64 | -0.45% | 57,090 | 37,982,697 |
| 2024-05-07 | 6.68 | 6.72 | 6.6 | 6.67 | -1.04% | 106,829 | 71,157,851 |
| 2024-05-06 | 6.65 | 6.85 | 6.56 | 6.74 | +1.81% | 133,065 | 89,116,606 |
| 2024-04-30 | 6.45 | 6.64 | 6.39 | 6.62 | +3.6% | 150,295 | 97,749,239 |
| 2024-04-29 | 6.21 | 6.43 | 6.18 | 6.39 | +2.57% | 90,797 | 57,676,011 |
| 2024-04-26 | 6.17 | 6.23 | 6.17 | 6.23 | +0.48% | 56,356 | 34,967,688 |
| 2024-04-25 | 6.18 | 6.23 | 6.12 | 6.2 | +0.32% | 49,233 | 30,495,698 |
| 2024-04-24 | 6.11 | 6.2 | 6.07 | 6.18 | +1.15% | 53,409 | 32,829,479 |
| 2024-04-23 | 6.01 | 6.18 | 6.01 | 6.11 | +1.66% | 59,888 | 36,532,564 |
| 2024-04-22 | 6.05 | 6.09 | 5.98 | 6.01 | -0.99% | 52,813 | 31,793,894 |
| 2024-04-19 | 6.12 | 6.19 | 6.05 | 6.07 | -1.3% | 72,511 | 44,248,740 |
| 2024-04-18 | 6.23 | 6.26 | 6.13 | 6.15 | -1.13% | 91,484 | 56,618,182 |
| 2024-04-17 | 6.08 | 6.29 | 6.05 | 6.22 | +5.07% | 109,494 | 68,009,963 |
| 2024-04-16 | 6.3 | 6.31 | 5.9 | 5.92 | -7.21% | 157,557 | 95,481,297 |
| 2024-04-15 | 6.58 | 6.73 | 6.18 | 6.38 | -4.35% | 187,360 | 120,240,510 |
| 2024-04-12 | 7.04 | 7.07 | 6.62 | 6.67 | -5.66% | 253,448 | 172,943,324 |
| 2024-04-11 | 6.92 | 7.15 | 6.82 | 7.07 | +1% | 360,423 | 253,142,825 |
| 2024-04-10 | 6.62 | 7.17 | 6.56 | 7 | +4.63% | 351,496 | 241,251,975 |
| 2024-04-09 | 6.37 | 6.73 | 6.31 | 6.69 | +5.19% | 180,309 | 118,797,991 |
| 2024-04-08 | 6.44 | 6.52 | 6.35 | 6.36 | -2.15% | 72,281 | 46,411,307 |
| 2024-04-03 | 6.39 | 6.55 | 6.32 | 6.5 | +2.2% | 123,757 | 79,879,252 |
| 2024-04-02 | 6.29 | 6.38 | 6.29 | 6.36 | +0.63% | 66,276 | 42,040,906 |
| 2024-04-01 | 6.26 | 6.32 | 6.24 | 6.32 | +1.61% | 81,694 | 51,284,640 |
| 2024-03-29 | 6.13 | 6.23 | 6.09 | 6.22 | +1.14% | 65,366 | 40,228,878 |
| 2024-03-28 | 6.18 | 6.3 | 6.11 | 6.15 | -0.49% | 94,253 | 58,395,984 |
| 2024-03-27 | 6.21 | 6.35 | 6.1 | 6.18 | -0.48% | 79,695 | 49,575,858 |
| 2024-03-26 | 6.2 | 6.25 | 6.1 | 6.21 | +0.16% | 43,689 | 26,983,537 |
| 2024-03-25 | 6.33 | 6.4 | 6.2 | 6.2 | -2.21% | 59,952 | 37,786,909 |
| 2024-03-22 | 6.39 | 6.4 | 6.27 | 6.34 | -0.94% | 58,153 | 36,844,642 |
| 2024-03-21 | 6.35 | 6.46 | 6.32 | 6.4 | +1.11% | 80,980 | 51,741,102 |
| 2024-03-20 | 6.3 | 6.33 | 6.27 | 6.33 | +0.48% | 47,571 | 30,008,657 |
| 2024-03-19 | 6.32 | 6.37 | 6.28 | 6.3 | -0.32% | 56,454 | 35,664,474 |
| 2024-03-18 | 6.3 | 6.33 | 6.26 | 6.32 | +0.48% | 54,664 | 34,436,227 |
| 2024-03-15 | 6.18 | 6.29 | 6.18 | 6.29 | +1.62% | 61,450 | 38,362,124 |
| 2024-03-14 | 6.23 | 6.27 | 6.13 | 6.19 | -0.48% | 54,738 | 33,994,551 |
| 2024-03-13 | 6.3 | 6.3 | 6.16 | 6.22 | -0.96% | 61,290 | 38,094,504 |
| 2024-03-12 | 6.2 | 6.28 | 6.16 | 6.28 | +1.45% | 88,449 | 55,039,170 |
| 2024-03-11 | 6 | 6.23 | 6 | 6.19 | +2.15% | 105,937 | 65,112,504 |
| 2024-03-08 | 5.96 | 6.1 | 5.89 | 6.06 | +1% | 102,672 | 61,621,422 |
| 2024-03-07 | 6 | 6.15 | 5.95 | 6 | +0.5% | 107,503 | 64,889,356 |
| 2024-03-06 | 5.9 | 6.02 | 5.9 | 5.97 | +0.51% | 53,121 | 31,663,183 |
| 2024-03-05 | 6.03 | 6.04 | 5.92 | 5.94 | -1.82% | 60,361 | 36,003,148 |
| 2024-03-04 | 6.08 | 6.1 | 5.95 | 6.05 | -0.49% | 75,982 | 45,810,658 |
| 2024-03-01 | 6.05 | 6.12 | 6 | 6.08 | +0.33% | 73,829 | 44,704,126 |
| 2024-02-29 | 5.91 | 6.08 | 5.88 | 6.06 | +2.19% | 90,094 | 54,213,210 |
| 2024-02-28 | 6.33 | 6.41 | 5.91 | 5.93 | -5.72% | 158,865 | 98,880,311 |
| 2024-02-27 | 6.1 | 6.38 | 6.07 | 6.29 | +2.11% | 105,584 | 66,198,955 |
| 2024-02-26 | 6.2 | 6.31 | 6.12 | 6.16 | +0.16% | 89,745 | 55,775,356 |
| 2024-02-23 | 6.05 | 6.17 | 6 | 6.15 | +1.82% | 77,133 | 46,906,149 |
| 2024-02-22 | 5.98 | 6.05 | 5.95 | 6.04 | +1.34% | 65,842 | 39,530,184 |
| 2024-02-21 | 5.92 | 6.15 | 5.86 | 5.96 | +0.17% | 85,170 | 51,346,496 |
| 2024-02-20 | 5.88 | 5.95 | 5.82 | 5.95 | +0.51% | 55,571 | 32,711,016 |
| 2024-02-19 | 5.9 | 5.94 | 5.76 | 5.92 | +2.96% | 88,644 | 52,029,124 |
| 2024-02-08 | 5.4 | 5.79 | 5.37 | 5.75 | +7.28% | 92,394 | 51,647,081 |
| 2024-02-07 | 5.52 | 5.59 | 5.31 | 5.36 | -2.9% | 85,315 | 46,564,160 |
| 2024-02-06 | 5.15 | 5.66 | 4.94 | 5.52 | +5.34% | 96,903 | 51,083,473 |
| 2024-02-05 | 5.76 | 5.76 | 5.22 | 5.24 | -9.5% | 120,620 | 64,695,185 |
| 2024-02-02 | 5.98 | 6.09 | 5.61 | 5.79 | -2.53% | 108,666 | 63,650,155 |
| 2024-02-01 | 5.98 | 6.09 | 5.82 | 5.94 | -1.16% | 95,933 | 57,143,552 |
| 2024-01-31 | 6.3 | 6.32 | 5.99 | 6.01 | -4.45% | 82,784 | 50,685,792 |
| 2024-01-30 | 6.46 | 6.52 | 6.27 | 6.29 | -3.23% | 62,681 | 40,130,031 |
| 2024-01-29 | 6.69 | 6.71 | 6.49 | 6.5 | -2.26% | 82,097 | 53,920,014 |
| 2024-01-26 | 6.61 | 6.73 | 6.55 | 6.65 | +0.45% | 98,615 | 65,677,798 |
| 2024-01-25 | 6.31 | 6.64 | 6.26 | 6.62 | +5.08% | 140,853 | 91,455,798 |
| 2024-01-24 | 6.12 | 6.31 | 6.07 | 6.3 | +3.45% | 121,963 | 75,824,228 |
| 2024-01-23 | 6.05 | 6.13 | 5.96 | 6.09 | +0.83% | 78,457 | 47,454,441 |
| 2024-01-22 | 6.41 | 6.46 | 5.98 | 6.04 | -6.5% | 127,366 | 78,987,935 |
| 2024-01-19 | 6.51 | 6.58 | 6.45 | 6.46 | -0.77% | 73,368 | 47,749,495 |
| 2024-01-18 | 6.65 | 6.68 | 6.28 | 6.51 | -2.98% | 146,701 | 94,706,179 |
| 2024-01-17 | 6.99 | 7.04 | 6.71 | 6.71 | -4.28% | 117,852 | 80,799,585 |
| 2024-01-16 | 7.19 | 7.23 | 6.9 | 7.01 | -2.09% | 166,535 | 116,955,103 |
| 2024-01-15 | 7.03 | 7.3 | 7.03 | 7.16 | +0.85% | 164,431 | 118,506,319 |
| 2024-01-12 | 7.21 | 7.42 | 7.1 | 7.1 | -2.74% | 198,760 | 144,437,585 |
| 2024-01-11 | 7.24 | 7.58 | 7.07 | 7.3 | +0.27% | 271,473 | 197,783,727 |
| 2024-01-10 | 7 | 7.3 | 6.84 | 7.28 | +3.56% | 267,121 | 190,755,973 |
| 2024-01-09 | 6.9 | 7.04 | 6.87 | 7.03 | +1.88% | 127,014 | 88,574,981 |
| 2024-01-08 | 6.91 | 6.99 | 6.83 | 6.9 | -1% | 84,274 | 58,381,755 |
| 2024-01-05 | 7 | 7.06 | 6.88 | 6.97 | 0% | 98,754 | 68,896,151 |
| 2024-01-04 | 7 | 7.01 | 6.85 | 6.97 | -0.43% | 73,477 | 50,938,515 |
| 2024-01-03 | 6.96 | 7.05 | 6.93 | 7 | -0.28% | 85,376 | 59,711,850 |
| 2024-01-02 | 6.96 | 7.07 | 6.9 | 7.02 | +0.86% | 116,032 | 81,298,141 |
| 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：