股票概览
6.99
-0.43%
-0.03
7.02
开盘价
7.1
最高价
6.97
最低价
459,156
成交量
数据更新至: 2024-05-20
技术指标
6.94
MA5 (5日均线)
6.98
MA10 (10日均线)
7.02
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 | 7.02 | 7.1 | 6.97 | 6.99 | -0.43% | 459,156 | 322,491,105 |
| 2024-05-17 | 6.95 | 7.02 | 6.94 | 7.02 | +0.72% | 503,412 | 351,390,935 |
| 2024-05-16 | 6.84 | 6.99 | 6.83 | 6.97 | +2.2% | 767,515 | 532,270,077 |
| 2024-05-15 | 6.88 | 6.88 | 6.78 | 6.82 | -1.3% | 577,587 | 394,474,397 |
| 2024-05-14 | 7.05 | 7.06 | 6.87 | 6.91 | -2.26% | 612,410 | 424,876,493 |
| 2024-05-13 | 7.01 | 7.09 | 6.96 | 7.07 | +0.28% | 553,571 | 388,991,173 |
| 2024-05-10 | 6.99 | 7.07 | 6.97 | 7.05 | +0.86% | 479,391 | 336,391,215 |
| 2024-05-09 | 7 | 7.06 | 6.95 | 6.99 | -0.43% | 585,139 | 408,943,579 |
| 2024-05-08 | 6.94 | 7.08 | 6.92 | 7.02 | +1.01% | 789,074 | 553,788,109 |
| 2024-05-07 | 6.86 | 6.96 | 6.85 | 6.95 | +1.02% | 571,612 | 394,728,350 |
| 2024-05-06 | 6.9 | 6.92 | 6.84 | 6.88 | 0% | 589,301 | 404,777,163 |
| 2024-04-30 | 6.86 | 6.97 | 6.85 | 6.88 | 0% | 625,613 | 432,117,689 |
| 2024-04-29 | 6.84 | 6.93 | 6.8 | 6.88 | 0% | 714,762 | 491,917,043 |
| 2024-04-26 | 6.94 | 6.99 | 6.8 | 6.88 | -1.15% | 739,486 | 508,817,419 |
| 2024-04-25 | 6.95 | 6.99 | 6.89 | 6.96 | +0.14% | 604,309 | 419,519,066 |
| 2024-04-24 | 7 | 7.07 | 6.93 | 6.95 | -1.28% | 720,024 | 503,452,990 |
| 2024-04-23 | 7 | 7.11 | 6.91 | 7.04 | +0.28% | 945,780 | 663,969,660 |
| 2024-04-22 | 7.33 | 7.33 | 6.99 | 7.02 | -3.44% | 1,424,215 | 1,012,093,211 |
| 2024-04-19 | 7.5 | 7.54 | 7.22 | 7.27 | -8.32% | 2,577,108 | 1,898,440,203 |
| 2024-04-18 | 7.31 | 8 | 7.28 | 7.93 | +9.08% | 3,487,677 | 2,681,909,012 |
| 2024-04-17 | 6.59 | 7.27 | 6.58 | 7.27 | +9.98% | 2,132,987 | 1,498,274,847 |
| 2024-04-16 | 6.73 | 6.8 | 6.61 | 6.61 | -1.49% | 1,047,421 | 701,358,550 |
| 2024-04-15 | 6.45 | 6.73 | 6.44 | 6.71 | +3.55% | 750,995 | 499,699,041 |
| 2024-04-12 | 6.45 | 6.54 | 6.44 | 6.48 | +0.15% | 442,021 | 287,051,760 |
| 2024-04-11 | 6.44 | 6.5 | 6.35 | 6.47 | 0% | 454,642 | 292,861,312 |
| 2024-04-10 | 6.39 | 6.51 | 6.38 | 6.47 | +1.57% | 753,041 | 486,721,253 |
| 2024-04-09 | 6.43 | 6.49 | 6.34 | 6.37 | -0.93% | 531,000 | 339,530,450 |
| 2024-04-08 | 6.24 | 6.45 | 6.2 | 6.43 | +3.04% | 686,772 | 437,605,057 |
| 2024-04-03 | 6.28 | 6.29 | 6.21 | 6.24 | -0.48% | 295,876 | 184,690,291 |
| 2024-04-02 | 6.24 | 6.32 | 6.22 | 6.27 | +0.32% | 350,873 | 220,354,630 |
| 2024-04-01 | 6.23 | 6.26 | 6.19 | 6.25 | +0.16% | 328,918 | 205,037,939 |
| 2024-03-29 | 6.16 | 6.26 | 6.16 | 6.24 | +0.97% | 313,351 | 195,316,381 |
| 2024-03-28 | 6.29 | 6.33 | 6.16 | 6.18 | -1.75% | 486,477 | 301,940,327 |
| 2024-03-27 | 6.25 | 6.35 | 6.23 | 6.29 | +0.8% | 436,678 | 274,883,787 |
| 2024-03-26 | 6.26 | 6.28 | 6.18 | 6.24 | +0.32% | 330,816 | 206,091,111 |
| 2024-03-25 | 6.14 | 6.26 | 6.11 | 6.22 | +1.47% | 486,735 | 302,109,426 |
| 2024-03-22 | 6.27 | 6.27 | 6.06 | 6.13 | -3.62% | 824,323 | 506,226,511 |
| 2024-03-21 | 6.31 | 6.4 | 6.28 | 6.36 | +0.79% | 373,084 | 237,088,212 |
| 2024-03-20 | 6.2 | 6.34 | 6.16 | 6.31 | +1.61% | 379,971 | 238,232,129 |
| 2024-03-19 | 6.27 | 6.28 | 6.2 | 6.21 | -0.48% | 258,297 | 160,732,659 |
| 2024-03-18 | 6.23 | 6.29 | 6.2 | 6.24 | +0.48% | 336,971 | 210,621,026 |
| 2024-03-15 | 6.21 | 6.28 | 6.19 | 6.21 | +0.49% | 353,364 | 220,201,748 |
| 2024-03-14 | 6.18 | 6.29 | 6.17 | 6.18 | -0.32% | 273,679 | 170,117,278 |
| 2024-03-13 | 6.23 | 6.23 | 6.12 | 6.2 | -0.32% | 365,205 | 225,659,959 |
| 2024-03-12 | 6.37 | 6.37 | 6.19 | 6.22 | -2.51% | 578,483 | 362,012,532 |
| 2024-03-11 | 6.41 | 6.44 | 6.31 | 6.38 | -0.31% | 420,870 | 267,430,802 |
| 2024-03-08 | 6.43 | 6.49 | 6.39 | 6.4 | -0.62% | 397,789 | 255,519,598 |
| 2024-03-07 | 6.43 | 6.51 | 6.42 | 6.44 | -0.16% | 333,135 | 214,930,304 |
| 2024-03-06 | 6.53 | 6.6 | 6.43 | 6.45 | -1.23% | 407,971 | 264,784,595 |
| 2024-03-05 | 6.34 | 6.54 | 6.32 | 6.53 | +2.67% | 530,388 | 343,599,094 |
| 2024-03-04 | 6.4 | 6.4 | 6.27 | 6.36 | -1.24% | 513,027 | 324,750,555 |
| 2024-03-01 | 6.4 | 6.47 | 6.36 | 6.44 | +0.16% | 368,381 | 236,243,070 |
| 2024-02-29 | 6.4 | 6.45 | 6.37 | 6.43 | +0.31% | 400,783 | 256,937,351 |
| 2024-02-28 | 6.45 | 6.48 | 6.35 | 6.41 | -0.77% | 461,850 | 296,846,788 |
| 2024-02-27 | 6.44 | 6.56 | 6.42 | 6.46 | +0.16% | 434,255 | 281,212,808 |
| 2024-02-26 | 6.59 | 6.63 | 6.42 | 6.45 | -2.57% | 461,059 | 300,251,217 |
| 2024-02-23 | 6.62 | 6.77 | 6.58 | 6.62 | 0% | 501,837 | 333,532,268 |
| 2024-02-22 | 6.53 | 6.63 | 6.47 | 6.62 | +0.76% | 512,041 | 335,308,671 |
| 2024-02-21 | 6.34 | 6.68 | 6.31 | 6.57 | +3.14% | 858,216 | 561,107,639 |
| 2024-02-20 | 6.3 | 6.44 | 6.24 | 6.37 | +1.11% | 591,366 | 376,252,617 |
| 2024-02-19 | 6.1 | 6.32 | 6.01 | 6.3 | +3.28% | 928,465 | 573,199,191 |
| 2024-02-08 | 6.17 | 6.17 | 5.89 | 6.1 | -1.29% | 1,096,551 | 658,171,637 |
| 2024-02-07 | 6.25 | 6.28 | 6.08 | 6.18 | -2.22% | 1,236,587 | 760,090,447 |
| 2024-02-06 | 6.33 | 6.38 | 6.22 | 6.32 | -0.47% | 970,236 | 612,012,697 |
| 2024-02-05 | 6.13 | 6.45 | 6.13 | 6.35 | +4.44% | 1,292,274 | 817,993,987 |
| 2024-02-02 | 6.15 | 6.33 | 6.08 | 6.08 | -1.3% | 731,488 | 454,730,676 |
| 2024-02-01 | 6.23 | 6.3 | 6.14 | 6.16 | -1.6% | 646,214 | 400,244,493 |
| 2024-01-31 | 6.17 | 6.32 | 6.17 | 6.26 | +0.32% | 611,214 | 381,579,560 |
| 2024-01-30 | 6.26 | 6.35 | 6.13 | 6.24 | -1.11% | 839,200 | 524,484,472 |
| 2024-01-29 | 6.03 | 6.52 | 5.99 | 6.31 | +4.64% | 1,313,132 | 825,108,276 |
| 2024-01-26 | 5.98 | 6.07 | 5.89 | 6.03 | +1.34% | 686,256 | 410,804,255 |
| 2024-01-25 | 5.78 | 5.97 | 5.77 | 5.95 | +3.48% | 766,819 | 452,205,476 |
| 2024-01-24 | 5.65 | 5.76 | 5.62 | 5.75 | +2.31% | 501,791 | 284,939,139 |
| 2024-01-23 | 5.58 | 5.64 | 5.52 | 5.62 | +0.9% | 461,998 | 257,552,276 |
| 2024-01-22 | 5.61 | 5.67 | 5.51 | 5.57 | -0.71% | 595,092 | 333,564,428 |
| 2024-01-19 | 5.61 | 5.64 | 5.54 | 5.61 | -0.18% | 307,764 | 172,368,890 |
| 2024-01-18 | 5.63 | 5.67 | 5.49 | 5.62 | -0.53% | 543,385 | 302,539,894 |
| 2024-01-17 | 5.72 | 5.77 | 5.65 | 5.65 | -1.57% | 407,164 | 232,332,179 |
| 2024-01-16 | 5.64 | 5.78 | 5.63 | 5.74 | +1.59% | 528,989 | 302,578,993 |
| 2024-01-15 | 5.59 | 5.67 | 5.55 | 5.65 | +1.07% | 315,496 | 177,577,506 |
| 2024-01-12 | 5.51 | 5.65 | 5.5 | 5.59 | +1.27% | 325,055 | 181,464,294 |
| 2024-01-11 | 5.58 | 5.6 | 5.51 | 5.52 | -1.25% | 384,285 | 213,474,549 |
| 2024-01-10 | 5.58 | 5.64 | 5.55 | 5.59 | 0% | 356,073 | 199,329,783 |
| 2024-01-09 | 5.54 | 5.61 | 5.48 | 5.59 | +0.54% | 494,181 | 274,469,793 |
| 2024-01-08 | 5.6 | 5.69 | 5.5 | 5.56 | -1.94% | 713,902 | 398,302,340 |
| 2024-01-05 | 5.43 | 5.83 | 5.42 | 5.67 | +4.42% | 1,100,122 | 622,225,843 |
| 2024-01-04 | 5.39 | 5.44 | 5.36 | 5.43 | +1.12% | 347,643 | 187,856,794 |
| 2024-01-03 | 5.29 | 5.38 | 5.28 | 5.37 | +1.51% | 329,530 | 176,007,582 |
| 2024-01-02 | 5.3 | 5.33 | 5.27 | 5.29 | 0% | 282,750 | 150,074,618 |
| 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：