股票概览
6.96
-0.29%
-0.02
6.98
开盘价
7.02
最高价
6.95
最低价
43,687
成交量
数据更新至: 2024-05-20
技术指标
6.98
MA5 (5日均线)
6.97
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 | 6.98 | 7.02 | 6.95 | 6.96 | -0.29% | 43,687 | 30,526,670 |
| 2024-05-17 | 6.91 | 6.99 | 6.9 | 6.98 | +1.01% | 40,621 | 28,234,813 |
| 2024-05-16 | 7.05 | 7.07 | 6.9 | 6.91 | -1.85% | 50,905 | 35,468,522 |
| 2024-05-15 | 7.03 | 7.1 | 6.99 | 7.04 | +0.28% | 49,602 | 34,971,486 |
| 2024-05-14 | 7.04 | 7.1 | 6.98 | 7.02 | -0.14% | 55,450 | 39,019,432 |
| 2024-05-13 | 6.95 | 7.06 | 6.91 | 7.03 | +1.01% | 82,035 | 57,517,168 |
| 2024-05-10 | 6.95 | 6.97 | 6.87 | 6.96 | 0% | 36,239 | 25,108,269 |
| 2024-05-09 | 6.93 | 7.02 | 6.91 | 6.96 | +0.72% | 42,336 | 29,487,950 |
| 2024-05-08 | 6.97 | 6.97 | 6.89 | 6.91 | -0.72% | 22,527 | 15,599,714 |
| 2024-05-07 | 6.92 | 6.98 | 6.89 | 6.96 | -0.14% | 35,121 | 24,342,700 |
| 2024-05-06 | 6.96 | 7 | 6.93 | 6.97 | +0.58% | 47,952 | 33,393,736 |
| 2024-04-30 | 6.93 | 6.95 | 6.88 | 6.93 | +0.14% | 37,407 | 25,886,528 |
| 2024-04-29 | 6.74 | 6.92 | 6.72 | 6.92 | +2.98% | 57,985 | 39,758,948 |
| 2024-04-26 | 6.68 | 6.73 | 6.65 | 6.72 | +0.6% | 31,572 | 21,133,530 |
| 2024-04-25 | 6.61 | 6.75 | 6.61 | 6.68 | +0.45% | 24,766 | 16,584,338 |
| 2024-04-24 | 6.63 | 6.67 | 6.57 | 6.65 | +0.15% | 28,087 | 18,579,942 |
| 2024-04-23 | 6.73 | 6.75 | 6.62 | 6.64 | -1.34% | 32,119 | 21,455,431 |
| 2024-04-22 | 6.81 | 6.83 | 6.72 | 6.73 | -0.74% | 34,337 | 23,197,175 |
| 2024-04-19 | 6.73 | 6.87 | 6.71 | 6.78 | +0.3% | 38,791 | 26,407,539 |
| 2024-04-18 | 6.89 | 6.89 | 6.74 | 6.76 | -1.46% | 44,652 | 30,310,696 |
| 2024-04-17 | 6.61 | 6.88 | 6.61 | 6.86 | +5.05% | 65,510 | 44,306,354 |
| 2024-04-16 | 6.84 | 6.84 | 6.53 | 6.53 | -4.11% | 57,484 | 38,260,223 |
| 2024-04-15 | 6.85 | 6.94 | 6.71 | 6.81 | -1.02% | 53,086 | 36,173,156 |
| 2024-04-12 | 6.91 | 6.98 | 6.86 | 6.88 | -0.86% | 34,377 | 23,821,699 |
| 2024-04-11 | 6.93 | 7.02 | 6.86 | 6.94 | -0.14% | 47,767 | 33,299,053 |
| 2024-04-10 | 6.96 | 6.98 | 6.89 | 6.95 | -0.29% | 42,983 | 29,838,751 |
| 2024-04-09 | 6.92 | 6.99 | 6.9 | 6.97 | +1.16% | 45,943 | 31,935,602 |
| 2024-04-08 | 6.93 | 6.99 | 6.89 | 6.89 | -0.58% | 46,636 | 32,387,386 |
| 2024-04-03 | 6.86 | 6.94 | 6.83 | 6.93 | +0.87% | 44,938 | 30,976,099 |
| 2024-04-02 | 6.83 | 6.89 | 6.79 | 6.87 | +0.59% | 36,012 | 24,670,799 |
| 2024-04-01 | 6.73 | 6.85 | 6.73 | 6.83 | +1.79% | 37,950 | 25,819,595 |
| 2024-03-29 | 6.8 | 6.84 | 6.68 | 6.71 | -1.61% | 54,979 | 37,038,910 |
| 2024-03-28 | 6.74 | 6.87 | 6.74 | 6.82 | +0.89% | 38,148 | 25,993,773 |
| 2024-03-27 | 6.83 | 6.87 | 6.76 | 6.76 | -1.02% | 32,852 | 22,424,568 |
| 2024-03-26 | 6.75 | 6.85 | 6.71 | 6.83 | +1.19% | 31,040 | 21,008,093 |
| 2024-03-25 | 6.82 | 6.86 | 6.74 | 6.75 | -0.88% | 26,457 | 17,992,036 |
| 2024-03-22 | 6.97 | 6.97 | 6.78 | 6.81 | -1.87% | 35,305 | 24,146,640 |
| 2024-03-21 | 6.96 | 6.98 | 6.88 | 6.94 | -0.14% | 33,836 | 23,446,383 |
| 2024-03-20 | 6.94 | 6.96 | 6.88 | 6.95 | +0.14% | 43,422 | 30,045,868 |
| 2024-03-19 | 7.05 | 7.05 | 6.94 | 6.94 | -1.7% | 48,252 | 33,705,153 |
| 2024-03-18 | 7.08 | 7.08 | 6.99 | 7.06 | +0.43% | 45,314 | 31,881,235 |
| 2024-03-15 | 6.87 | 7.05 | 6.87 | 7.03 | +1.88% | 56,210 | 39,251,084 |
| 2024-03-14 | 6.95 | 6.98 | 6.87 | 6.9 | -0.29% | 40,221 | 27,868,733 |
| 2024-03-13 | 6.95 | 6.95 | 6.88 | 6.92 | -0.14% | 28,432 | 19,635,252 |
| 2024-03-12 | 6.97 | 6.99 | 6.89 | 6.93 | -0.29% | 46,333 | 32,070,760 |
| 2024-03-11 | 6.87 | 6.96 | 6.86 | 6.95 | +1.31% | 48,359 | 33,437,693 |
| 2024-03-08 | 6.81 | 6.88 | 6.78 | 6.86 | +0.59% | 30,955 | 21,124,227 |
| 2024-03-07 | 6.88 | 6.91 | 6.82 | 6.82 | -0.73% | 35,637 | 24,480,401 |
| 2024-03-06 | 6.78 | 6.9 | 6.75 | 6.87 | +1.03% | 39,583 | 27,091,803 |
| 2024-03-05 | 6.81 | 6.84 | 6.76 | 6.8 | -0.73% | 35,404 | 24,026,495 |
| 2024-03-04 | 6.86 | 6.86 | 6.77 | 6.85 | 0% | 42,933 | 29,244,556 |
| 2024-03-01 | 6.85 | 6.92 | 6.81 | 6.85 | -0.15% | 42,295 | 29,018,328 |
| 2024-02-29 | 6.76 | 6.86 | 6.74 | 6.86 | +1.18% | 49,189 | 33,490,628 |
| 2024-02-28 | 6.95 | 6.99 | 6.76 | 6.78 | -2.16% | 75,809 | 52,035,815 |
| 2024-02-27 | 6.73 | 6.94 | 6.73 | 6.93 | +2.06% | 79,332 | 54,460,755 |
| 2024-02-26 | 6.78 | 6.84 | 6.7 | 6.79 | +0.3% | 50,314 | 34,085,795 |
| 2024-02-23 | 6.76 | 6.78 | 6.66 | 6.77 | +0.15% | 49,387 | 33,202,186 |
| 2024-02-22 | 6.73 | 6.8 | 6.7 | 6.76 | 0% | 40,982 | 27,633,520 |
| 2024-02-21 | 6.76 | 6.88 | 6.67 | 6.76 | +0.15% | 70,626 | 47,992,588 |
| 2024-02-20 | 6.68 | 6.75 | 6.64 | 6.75 | +0.75% | 44,312 | 29,761,547 |
| 2024-02-19 | 6.71 | 6.79 | 6.63 | 6.7 | -0.45% | 60,627 | 40,643,847 |
| 2024-02-08 | 6.66 | 6.84 | 6.57 | 6.73 | +1.36% | 88,010 | 59,041,554 |
| 2024-02-07 | 6.42 | 6.66 | 6.33 | 6.64 | +2.47% | 98,290 | 64,632,037 |
| 2024-02-06 | 6.18 | 6.55 | 6.18 | 6.48 | +1.41% | 89,472 | 57,160,688 |
| 2024-02-05 | 6.4 | 6.52 | 6.17 | 6.39 | -2.29% | 120,882 | 76,364,096 |
| 2024-02-02 | 6.72 | 6.76 | 6.3 | 6.54 | -3.96% | 140,168 | 91,336,999 |
| 2024-02-01 | 6.51 | 7.06 | 6.37 | 6.81 | +4.13% | 143,142 | 95,482,390 |
| 2024-01-31 | 6.49 | 6.63 | 6.41 | 6.54 | 0% | 77,459 | 50,539,031 |
| 2024-01-30 | 6.54 | 6.66 | 6.48 | 6.54 | 0% | 69,089 | 45,397,826 |
| 2024-01-29 | 6.67 | 6.68 | 6.54 | 6.54 | -1.95% | 38,598 | 25,442,028 |
| 2024-01-26 | 6.6 | 6.72 | 6.54 | 6.67 | +1.68% | 43,034 | 28,693,098 |
| 2024-01-25 | 6.31 | 6.57 | 6.27 | 6.56 | +3.96% | 44,155 | 28,602,201 |
| 2024-01-24 | 6.12 | 6.32 | 6.06 | 6.31 | +3.27% | 47,105 | 29,153,514 |
| 2024-01-23 | 6.18 | 6.2 | 5.92 | 6.11 | -0.16% | 60,003 | 36,355,639 |
| 2024-01-22 | 6.43 | 6.5 | 6.09 | 6.12 | -5.41% | 51,980 | 32,618,631 |
| 2024-01-19 | 6.56 | 6.56 | 6.44 | 6.47 | -1.07% | 30,615 | 19,908,814 |
| 2024-01-18 | 6.62 | 6.67 | 6.4 | 6.54 | -1.51% | 58,246 | 37,851,421 |
| 2024-01-17 | 6.72 | 6.8 | 6.63 | 6.64 | -1.19% | 39,723 | 26,721,671 |
| 2024-01-16 | 6.78 | 6.81 | 6.65 | 6.72 | -0.88% | 28,726 | 19,285,179 |
| 2024-01-15 | 6.8 | 6.92 | 6.78 | 6.78 | -1.6% | 39,155 | 26,689,224 |
| 2024-01-12 | 6.85 | 7.01 | 6.85 | 6.89 | +1.03% | 74,583 | 51,796,747 |
| 2024-01-11 | 6.77 | 6.86 | 6.74 | 6.82 | +1.04% | 35,322 | 24,065,357 |
| 2024-01-10 | 6.76 | 6.81 | 6.7 | 6.75 | -0.15% | 25,964 | 17,568,425 |
| 2024-01-09 | 6.78 | 6.82 | 6.72 | 6.76 | -0.29% | 27,375 | 18,500,275 |
| 2024-01-08 | 6.84 | 6.85 | 6.78 | 6.78 | -1.02% | 38,653 | 26,312,753 |
| 2024-01-05 | 6.82 | 6.92 | 6.82 | 6.85 | 0% | 31,346 | 21,520,913 |
| 2024-01-04 | 6.88 | 6.9 | 6.81 | 6.85 | -0.15% | 28,349 | 19,409,252 |
| 2024-01-03 | 6.81 | 6.88 | 6.8 | 6.86 | +0.59% | 44,710 | 30,599,515 |
| 2024-01-02 | 6.66 | 6.86 | 6.63 | 6.82 | +2.71% | 66,403 | 45,114,040 |
| 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：