股票概览
6.96
+0.29%
+0.02
6.94
开盘价
7
最高价
6.93
最低价
176,581
成交量
数据更新至: 2024-05-20
技术指标
6.95
MA5 (5日均线)
7.00
MA10 (10日均线)
6.94
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 | 6.94 | 7 | 6.93 | 6.96 | +0.29% | 176,581 | 122,997,279 |
| 2024-05-17 | 6.83 | 6.95 | 6.82 | 6.94 | +1.17% | 197,171 | 135,949,374 |
| 2024-05-16 | 6.9 | 6.93 | 6.82 | 6.86 | -0.15% | 229,232 | 157,695,215 |
| 2024-05-15 | 7.14 | 7.16 | 6.86 | 6.87 | -3.38% | 392,367 | 273,337,252 |
| 2024-05-14 | 7.09 | 7.11 | 6.99 | 7.11 | -0.14% | 294,414 | 207,732,825 |
| 2024-05-13 | 7.06 | 7.18 | 6.95 | 7.12 | -0.7% | 399,889 | 282,189,697 |
| 2024-05-10 | 7.04 | 7.27 | 7.02 | 7.17 | +2.43% | 643,453 | 460,567,736 |
| 2024-05-09 | 6.95 | 7.06 | 6.93 | 7 | +1.01% | 196,118 | 137,450,086 |
| 2024-05-08 | 7.01 | 7.02 | 6.93 | 6.93 | -1.42% | 151,812 | 105,712,790 |
| 2024-05-07 | 7.03 | 7.1 | 7 | 7.03 | +0.14% | 235,072 | 165,780,931 |
| 2024-05-06 | 7.07 | 7.14 | 7 | 7.02 | +0.86% | 253,681 | 179,163,430 |
| 2024-04-30 | 7.12 | 7.14 | 6.95 | 6.96 | -2.38% | 278,809 | 195,786,072 |
| 2024-04-29 | 7.06 | 7.19 | 6.97 | 7.13 | +1.13% | 568,251 | 403,338,649 |
| 2024-04-26 | 6.83 | 7.09 | 6.73 | 7.05 | +5.38% | 625,150 | 432,184,160 |
| 2024-04-25 | 6.69 | 6.75 | 6.64 | 6.69 | -0.45% | 118,226 | 79,110,625 |
| 2024-04-24 | 6.79 | 6.79 | 6.65 | 6.72 | -0.3% | 156,309 | 105,023,371 |
| 2024-04-23 | 6.8 | 6.81 | 6.71 | 6.74 | -0.15% | 122,567 | 82,764,985 |
| 2024-04-22 | 6.74 | 6.85 | 6.71 | 6.75 | -0.59% | 123,496 | 83,609,203 |
| 2024-04-19 | 6.82 | 6.89 | 6.77 | 6.79 | -1.16% | 166,160 | 113,368,621 |
| 2024-04-18 | 6.77 | 6.98 | 6.75 | 6.87 | +1.33% | 270,773 | 186,464,910 |
| 2024-04-17 | 6.65 | 6.78 | 6.63 | 6.78 | +2.26% | 200,963 | 135,382,207 |
| 2024-04-16 | 6.83 | 6.9 | 6.62 | 6.63 | -3.91% | 227,658 | 154,213,603 |
| 2024-04-15 | 6.67 | 6.98 | 6.63 | 6.9 | +3.14% | 259,297 | 177,389,564 |
| 2024-04-12 | 6.83 | 6.87 | 6.69 | 6.69 | -2.05% | 164,045 | 110,689,077 |
| 2024-04-11 | 6.83 | 6.92 | 6.81 | 6.83 | -0.44% | 116,097 | 79,823,600 |
| 2024-04-10 | 7.01 | 7.02 | 6.82 | 6.86 | -1.86% | 150,189 | 103,655,902 |
| 2024-04-09 | 6.95 | 7.03 | 6.95 | 6.99 | +0.43% | 93,902 | 65,746,400 |
| 2024-04-08 | 7.08 | 7.09 | 6.96 | 6.96 | -1.83% | 151,179 | 106,108,077 |
| 2024-04-03 | 7.1 | 7.16 | 7.09 | 7.09 | -0.28% | 102,822 | 73,111,403 |
| 2024-04-02 | 7.18 | 7.2 | 7.09 | 7.11 | -0.84% | 128,340 | 91,584,246 |
| 2024-04-01 | 7.17 | 7.24 | 7.14 | 7.17 | +1.41% | 191,102 | 137,194,808 |
| 2024-03-29 | 7.04 | 7.08 | 6.97 | 7.07 | +0.57% | 144,193 | 101,413,949 |
| 2024-03-28 | 6.98 | 7.1 | 6.96 | 7.03 | +0.57% | 172,919 | 121,713,737 |
| 2024-03-27 | 7.15 | 7.17 | 6.99 | 6.99 | -2.24% | 164,470 | 116,318,288 |
| 2024-03-26 | 7.13 | 7.19 | 7.1 | 7.15 | +0.28% | 150,717 | 107,708,296 |
| 2024-03-25 | 7.28 | 7.31 | 7.13 | 7.13 | -3.26% | 271,290 | 195,894,630 |
| 2024-03-22 | 7.57 | 7.57 | 7.37 | 7.37 | -2.64% | 266,848 | 199,023,641 |
| 2024-03-21 | 7.54 | 7.64 | 7.53 | 7.57 | +0.4% | 265,854 | 201,799,266 |
| 2024-03-20 | 7.5 | 7.58 | 7.47 | 7.54 | +0.27% | 195,737 | 147,237,509 |
| 2024-03-19 | 7.66 | 7.66 | 7.51 | 7.52 | -2.08% | 248,677 | 188,582,969 |
| 2024-03-18 | 7.56 | 7.69 | 7.54 | 7.68 | +1.86% | 418,333 | 319,219,785 |
| 2024-03-15 | 7.44 | 7.55 | 7.42 | 7.54 | +0.94% | 211,113 | 157,895,213 |
| 2024-03-14 | 7.51 | 7.57 | 7.42 | 7.47 | -1.06% | 219,423 | 164,392,248 |
| 2024-03-13 | 7.63 | 7.64 | 7.52 | 7.55 | -1.18% | 266,307 | 201,350,798 |
| 2024-03-12 | 7.7 | 7.74 | 7.58 | 7.64 | 0% | 343,310 | 262,753,565 |
| 2024-03-11 | 7.55 | 7.64 | 7.54 | 7.64 | +1.19% | 295,658 | 224,166,457 |
| 2024-03-08 | 7.49 | 7.56 | 7.47 | 7.55 | -0.13% | 232,066 | 174,613,377 |
| 2024-03-07 | 7.5 | 7.64 | 7.43 | 7.56 | +0.27% | 417,083 | 314,314,208 |
| 2024-03-06 | 7.48 | 7.67 | 7.42 | 7.54 | +0.94% | 329,538 | 248,859,317 |
| 2024-03-05 | 7.58 | 7.63 | 7.42 | 7.47 | -1.84% | 336,732 | 252,702,501 |
| 2024-03-04 | 7.69 | 7.69 | 7.56 | 7.61 | -1.55% | 334,042 | 254,019,763 |
| 2024-03-01 | 7.7 | 7.84 | 7.63 | 7.73 | -0.39% | 566,745 | 436,858,091 |
| 2024-02-29 | 7.65 | 7.77 | 7.58 | 7.76 | +1.44% | 782,552 | 600,682,024 |
| 2024-02-28 | 7.88 | 8.16 | 7.63 | 7.65 | -1.54% | 1,318,074 | 1,044,437,572 |
| 2024-02-27 | 7.36 | 7.85 | 7.34 | 7.77 | +5% | 716,260 | 544,273,765 |
| 2024-02-26 | 7.41 | 7.48 | 7.37 | 7.4 | -0.67% | 315,329 | 234,086,931 |
| 2024-02-23 | 7.43 | 7.49 | 7.35 | 7.45 | +0.54% | 364,132 | 269,972,366 |
| 2024-02-22 | 7.28 | 7.45 | 7.26 | 7.41 | +0.95% | 316,179 | 233,169,272 |
| 2024-02-21 | 7.19 | 7.56 | 7.17 | 7.34 | +0.82% | 506,544 | 373,453,133 |
| 2024-02-20 | 7.16 | 7.35 | 7.09 | 7.28 | +1.39% | 357,912 | 258,781,484 |
| 2024-02-19 | 7.3 | 7.3 | 7.1 | 7.18 | -1.51% | 373,155 | 267,564,770 |
| 2024-02-08 | 7.37 | 7.6 | 7.23 | 7.29 | +0.14% | 485,918 | 360,993,414 |
| 2024-02-07 | 7.11 | 7.29 | 7.08 | 7.28 | +2.39% | 484,084 | 349,870,784 |
| 2024-02-06 | 6.51 | 7.17 | 6.45 | 7.11 | +7.56% | 460,366 | 316,890,644 |
| 2024-02-05 | 6.87 | 6.94 | 6.53 | 6.61 | -5.03% | 401,753 | 269,845,332 |
| 2024-02-02 | 7.21 | 7.27 | 6.69 | 6.96 | -3.33% | 528,268 | 369,235,903 |
| 2024-02-01 | 7.34 | 7.48 | 7.14 | 7.2 | -3.23% | 413,095 | 301,151,332 |
| 2024-01-31 | 7.39 | 7.57 | 7.36 | 7.44 | +0.68% | 397,001 | 296,515,136 |
| 2024-01-30 | 7.4 | 7.61 | 7.37 | 7.39 | -1.2% | 373,791 | 280,830,216 |
| 2024-01-29 | 7.86 | 7.86 | 7.47 | 7.48 | -4.96% | 520,027 | 396,393,532 |
| 2024-01-26 | 7.86 | 7.98 | 7.78 | 7.87 | +0.13% | 605,981 | 476,637,758 |
| 2024-01-25 | 7.81 | 7.93 | 7.74 | 7.86 | -1.13% | 782,720 | 613,086,183 |
| 2024-01-24 | 7.6 | 8.19 | 7.5 | 7.95 | +3.92% | 1,058,293 | 822,875,832 |
| 2024-01-23 | 7.37 | 7.72 | 7.32 | 7.65 | +2.68% | 684,645 | 519,537,333 |
| 2024-01-22 | 7.36 | 7.74 | 7.35 | 7.45 | -0.27% | 613,214 | 463,041,809 |
| 2024-01-19 | 7.33 | 7.65 | 7.29 | 7.47 | +1.36% | 561,544 | 422,426,022 |
| 2024-01-18 | 7.13 | 7.38 | 7.05 | 7.37 | +2.65% | 347,131 | 250,407,520 |
| 2024-01-17 | 7.33 | 7.35 | 7.18 | 7.18 | -2.45% | 163,541 | 118,978,269 |
| 2024-01-16 | 7.25 | 7.36 | 7.19 | 7.36 | +1.38% | 209,360 | 152,641,392 |
| 2024-01-15 | 7.14 | 7.3 | 7.12 | 7.26 | +1.11% | 131,695 | 95,252,518 |
| 2024-01-12 | 7.22 | 7.3 | 7.18 | 7.18 | -0.97% | 122,798 | 88,891,690 |
| 2024-01-11 | 7.13 | 7.28 | 7.12 | 7.25 | +1.83% | 127,586 | 92,074,255 |
| 2024-01-10 | 7.17 | 7.22 | 7.06 | 7.12 | -0.7% | 120,258 | 85,949,274 |
| 2024-01-09 | 7.21 | 7.26 | 7.11 | 7.17 | -0.42% | 131,523 | 94,637,890 |
| 2024-01-08 | 7.3 | 7.31 | 7.2 | 7.2 | -1.64% | 135,457 | 97,956,104 |
| 2024-01-05 | 7.37 | 7.42 | 7.29 | 7.32 | -0.68% | 150,447 | 110,747,407 |
| 2024-01-04 | 7.39 | 7.4 | 7.32 | 7.37 | -0.81% | 113,080 | 83,158,542 |
| 2024-01-03 | 7.4 | 7.44 | 7.36 | 7.43 | +0.41% | 111,197 | 82,374,965 |
| 2024-01-02 | 7.49 | 7.49 | 7.39 | 7.4 | -1.33% | 144,257 | 107,203,744 |
| 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：