股票概览
6.79
+0.44%
+0.03
6.76
开盘价
6.85
最高价
6.74
最低价
38,791
成交量
数据更新至: 2024-05-20
技术指标
6.81
MA5 (5日均线)
6.85
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 | 6.76 | 6.85 | 6.74 | 6.79 | +0.44% | 38,791 | 26,348,894 |
| 2024-05-17 | 6.83 | 6.83 | 6.67 | 6.76 | -0.29% | 31,012 | 20,865,232 |
| 2024-05-16 | 6.88 | 6.88 | 6.78 | 6.78 | -0.73% | 31,556 | 21,530,367 |
| 2024-05-15 | 6.96 | 6.96 | 6.8 | 6.83 | -1.16% | 32,036 | 21,964,256 |
| 2024-05-14 | 6.81 | 6.96 | 6.78 | 6.91 | +1.47% | 39,139 | 26,992,443 |
| 2024-05-13 | 6.8 | 6.91 | 6.76 | 6.81 | -0.87% | 49,364 | 33,641,309 |
| 2024-05-10 | 6.95 | 7 | 6.84 | 6.87 | -1.15% | 38,106 | 26,366,160 |
| 2024-05-09 | 6.92 | 7.03 | 6.78 | 6.95 | +1.16% | 47,037 | 32,622,438 |
| 2024-05-08 | 6.88 | 6.95 | 6.8 | 6.87 | -0.15% | 43,009 | 29,555,694 |
| 2024-05-07 | 6.91 | 6.94 | 6.84 | 6.88 | 0% | 49,130 | 33,783,597 |
| 2024-05-06 | 6.73 | 6.9 | 6.73 | 6.88 | +2.84% | 56,878 | 38,951,542 |
| 2024-04-30 | 6.65 | 6.73 | 6.58 | 6.69 | +1.21% | 53,690 | 35,859,940 |
| 2024-04-29 | 6.45 | 6.61 | 6.44 | 6.61 | +2.48% | 46,035 | 30,170,366 |
| 2024-04-26 | 6.4 | 6.45 | 6.36 | 6.45 | +0.78% | 42,013 | 26,991,253 |
| 2024-04-25 | 6.32 | 6.43 | 6.3 | 6.4 | +0.95% | 39,910 | 25,487,389 |
| 2024-04-24 | 6.34 | 6.38 | 6.24 | 6.34 | +0.96% | 42,364 | 26,734,896 |
| 2024-04-23 | 6.19 | 6.39 | 6.19 | 6.28 | +0.96% | 53,716 | 33,803,794 |
| 2024-04-22 | 6.28 | 6.36 | 6.14 | 6.22 | +0.16% | 57,718 | 36,095,370 |
| 2024-04-19 | 6.16 | 6.26 | 6.09 | 6.21 | +0.49% | 39,393 | 24,373,983 |
| 2024-04-18 | 6.18 | 6.27 | 6.1 | 6.18 | -0.64% | 54,216 | 33,565,541 |
| 2024-04-17 | 5.81 | 6.23 | 5.81 | 6.22 | +7.24% | 75,489 | 46,088,022 |
| 2024-04-16 | 6.22 | 6.22 | 5.78 | 5.8 | -6.75% | 81,706 | 48,549,594 |
| 2024-04-15 | 6.5 | 6.58 | 6.08 | 6.22 | -4.89% | 86,420 | 54,528,259 |
| 2024-04-12 | 6.64 | 6.7 | 6.53 | 6.54 | -1.06% | 36,945 | 24,402,258 |
| 2024-04-11 | 6.57 | 6.69 | 6.47 | 6.61 | +0.46% | 36,930 | 24,440,296 |
| 2024-04-10 | 6.72 | 6.72 | 6.52 | 6.58 | -2.23% | 38,294 | 25,373,765 |
| 2024-04-09 | 6.6 | 6.73 | 6.52 | 6.73 | +2.28% | 41,905 | 27,741,142 |
| 2024-04-08 | 6.74 | 6.75 | 6.56 | 6.58 | -2.95% | 53,284 | 35,431,152 |
| 2024-04-03 | 6.68 | 6.8 | 6.66 | 6.78 | +0.59% | 47,184 | 31,799,384 |
| 2024-04-02 | 6.72 | 6.75 | 6.64 | 6.74 | +0.15% | 50,354 | 33,812,575 |
| 2024-04-01 | 6.61 | 6.74 | 6.61 | 6.73 | +1.82% | 56,916 | 37,972,233 |
| 2024-03-29 | 6.54 | 6.62 | 6.51 | 6.61 | +0.61% | 55,859 | 36,713,362 |
| 2024-03-28 | 6.55 | 6.68 | 6.4 | 6.57 | 0% | 80,544 | 52,693,744 |
| 2024-03-27 | 6.64 | 6.71 | 6.56 | 6.57 | -0.76% | 48,953 | 32,473,591 |
| 2024-03-26 | 6.67 | 6.69 | 6.49 | 6.62 | -0.3% | 40,869 | 26,922,826 |
| 2024-03-25 | 6.78 | 6.85 | 6.62 | 6.64 | -2.21% | 48,029 | 32,398,724 |
| 2024-03-22 | 6.86 | 6.89 | 6.66 | 6.79 | -1.45% | 55,303 | 37,416,886 |
| 2024-03-21 | 6.85 | 6.91 | 6.79 | 6.89 | +0.15% | 42,066 | 28,880,825 |
| 2024-03-20 | 6.75 | 6.93 | 6.68 | 6.88 | +2.23% | 71,103 | 48,339,747 |
| 2024-03-19 | 6.76 | 6.84 | 6.71 | 6.73 | -0.59% | 51,471 | 34,843,633 |
| 2024-03-18 | 6.68 | 6.78 | 6.6 | 6.77 | +2.27% | 58,068 | 38,780,716 |
| 2024-03-15 | 6.56 | 6.63 | 6.5 | 6.62 | +1.22% | 43,634 | 28,671,143 |
| 2024-03-14 | 6.59 | 6.63 | 6.46 | 6.54 | 0% | 42,129 | 27,646,694 |
| 2024-03-13 | 6.52 | 6.64 | 6.44 | 6.54 | +0.31% | 54,233 | 35,450,981 |
| 2024-03-12 | 6.43 | 6.53 | 6.41 | 6.52 | +1.72% | 49,609 | 32,145,972 |
| 2024-03-11 | 6.33 | 6.42 | 6.3 | 6.41 | +1.26% | 52,703 | 33,519,542 |
| 2024-03-08 | 6.25 | 6.33 | 6.2 | 6.33 | +0.96% | 45,193 | 28,407,490 |
| 2024-03-07 | 6.32 | 6.42 | 6.24 | 6.27 | +0.32% | 48,804 | 30,781,594 |
| 2024-03-06 | 6.23 | 6.31 | 6.17 | 6.25 | -0.32% | 36,491 | 22,757,534 |
| 2024-03-05 | 6.41 | 6.41 | 6.24 | 6.27 | -2.18% | 38,989 | 24,584,268 |
| 2024-03-04 | 6.38 | 6.48 | 6.29 | 6.41 | +1.26% | 59,564 | 38,015,325 |
| 2024-03-01 | 6.3 | 6.39 | 6.23 | 6.33 | +0.8% | 61,325 | 38,584,122 |
| 2024-02-29 | 6.09 | 6.28 | 6.01 | 6.28 | +2.95% | 87,564 | 54,296,033 |
| 2024-02-28 | 6.57 | 6.75 | 6.08 | 6.1 | -7.01% | 126,517 | 81,327,783 |
| 2024-02-27 | 6.4 | 6.57 | 6.34 | 6.56 | +2.18% | 56,777 | 36,855,438 |
| 2024-02-26 | 6.33 | 6.52 | 6.29 | 6.42 | +0.94% | 80,854 | 51,785,394 |
| 2024-02-23 | 6.21 | 6.36 | 6.12 | 6.36 | +2.91% | 85,745 | 53,470,426 |
| 2024-02-22 | 6.03 | 6.18 | 5.97 | 6.18 | +2.66% | 89,628 | 54,505,981 |
| 2024-02-21 | 5.89 | 6.16 | 5.85 | 6.02 | +0.84% | 84,035 | 50,828,637 |
| 2024-02-20 | 5.84 | 6.03 | 5.72 | 5.97 | +2.05% | 82,380 | 48,694,485 |
| 2024-02-19 | 5.75 | 5.95 | 5.71 | 5.85 | +2.63% | 141,326 | 82,454,889 |
| 2024-02-08 | 5.26 | 5.72 | 5.16 | 5.7 | +8.99% | 196,625 | 106,159,303 |
| 2024-02-07 | 5.42 | 5.48 | 5.13 | 5.23 | -4.74% | 179,188 | 93,819,330 |
| 2024-02-06 | 5.11 | 5.65 | 4.96 | 5.49 | +1.1% | 137,974 | 72,566,779 |
| 2024-02-05 | 5.96 | 5.96 | 5.43 | 5.43 | -9.95% | 105,078 | 58,082,419 |
| 2024-02-02 | 6.36 | 6.49 | 5.8 | 6.03 | -5.19% | 72,523 | 44,681,698 |
| 2024-02-01 | 6.58 | 6.65 | 6.23 | 6.36 | -3.34% | 71,649 | 45,827,533 |
| 2024-01-31 | 6.92 | 6.95 | 6.56 | 6.58 | -5.46% | 67,398 | 45,266,443 |
| 2024-01-30 | 7.16 | 7.28 | 6.93 | 6.96 | -4.4% | 53,512 | 37,920,780 |
| 2024-01-29 | 7.54 | 7.55 | 7.27 | 7.28 | -3.32% | 51,497 | 37,854,535 |
| 2024-01-26 | 7.63 | 7.63 | 7.41 | 7.53 | -0.66% | 71,311 | 53,649,827 |
| 2024-01-25 | 7.09 | 7.59 | 7.08 | 7.58 | +7.82% | 109,268 | 80,681,521 |
| 2024-01-24 | 6.86 | 7.03 | 6.71 | 7.03 | +2.78% | 82,845 | 57,134,105 |
| 2024-01-23 | 6.92 | 6.92 | 6.59 | 6.84 | -0.29% | 71,436 | 48,128,619 |
| 2024-01-22 | 7.37 | 7.42 | 6.72 | 6.86 | -7.55% | 67,810 | 48,187,565 |
| 2024-01-19 | 7.49 | 7.61 | 7.4 | 7.42 | -1.2% | 43,877 | 32,819,604 |
| 2024-01-18 | 7.55 | 7.57 | 7.26 | 7.51 | -1.31% | 73,352 | 54,280,662 |
| 2024-01-17 | 7.82 | 7.9 | 7.6 | 7.61 | -2.81% | 66,564 | 51,701,094 |
| 2024-01-16 | 7.92 | 7.95 | 7.68 | 7.83 | -0.89% | 76,196 | 59,455,008 |
| 2024-01-15 | 7.76 | 7.95 | 7.7 | 7.9 | +1.54% | 72,909 | 57,393,617 |
| 2024-01-12 | 7.88 | 8 | 7.76 | 7.78 | -1.39% | 72,761 | 57,351,370 |
| 2024-01-11 | 7.85 | 7.95 | 7.74 | 7.89 | 0% | 83,326 | 65,489,251 |
| 2024-01-10 | 7.98 | 8.07 | 7.87 | 7.89 | -3.07% | 137,763 | 109,342,438 |
| 2024-01-09 | 7.76 | 8.45 | 7.72 | 8.14 | +4.9% | 180,554 | 145,689,261 |
| 2024-01-08 | 7.85 | 7.98 | 7.73 | 7.76 | -1.27% | 50,617 | 39,675,849 |
| 2024-01-05 | 8.07 | 8.07 | 7.86 | 7.86 | -3.68% | 81,052 | 64,525,673 |
| 2024-01-04 | 8.05 | 8.19 | 7.95 | 8.16 | +2% | 95,607 | 77,396,500 |
| 2024-01-03 | 7.91 | 8.07 | 7.87 | 8 | +1.01% | 58,668 | 46,815,812 |
| 2024-01-02 | 7.81 | 7.98 | 7.76 | 7.92 | +1.28% | 55,577 | 43,942,653 |
| 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：