股票概览
6.96
+0.72%
+0.05
6.96
开盘价
7
最高价
6.85
最低价
59,220
成交量
数据更新至: 2024-05-20
技术指标
6.82
MA5 (5日均线)
6.95
MA10 (10日均线)
6.98
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 | 6.96 | 7 | 6.85 | 6.96 | +0.72% | 59,220 | 41,132,958 |
| 2024-05-17 | 6.84 | 6.91 | 6.73 | 6.91 | +1.62% | 67,605 | 46,328,082 |
| 2024-05-16 | 6.75 | 6.87 | 6.7 | 6.8 | +1.64% | 72,588 | 49,402,311 |
| 2024-05-15 | 6.75 | 6.78 | 6.65 | 6.69 | -1.04% | 54,267 | 36,454,752 |
| 2024-05-14 | 6.61 | 6.79 | 6.61 | 6.76 | +1.5% | 68,627 | 46,209,777 |
| 2024-05-13 | 6.82 | 6.82 | 6.6 | 6.66 | -2.92% | 89,578 | 59,763,636 |
| 2024-05-10 | 7.05 | 7.11 | 6.83 | 6.86 | -5.25% | 189,964 | 131,637,996 |
| 2024-05-09 | 7.21 | 7.34 | 7.21 | 7.24 | +0.42% | 59,540 | 43,336,905 |
| 2024-05-08 | 7.42 | 7.43 | 7.2 | 7.21 | -2.44% | 64,544 | 46,942,238 |
| 2024-05-07 | 7.42 | 7.48 | 7.34 | 7.39 | -0.14% | 69,670 | 51,564,378 |
| 2024-05-06 | 7.54 | 7.63 | 7.38 | 7.4 | +0.14% | 92,750 | 69,152,475 |
| 2024-04-30 | 7.46 | 7.54 | 7.21 | 7.39 | -1.6% | 134,710 | 99,263,100 |
| 2024-04-29 | 7.27 | 7.55 | 7.27 | 7.51 | +3.73% | 122,229 | 91,032,465 |
| 2024-04-26 | 7.03 | 7.3 | 7.02 | 7.24 | +3.58% | 120,931 | 87,163,637 |
| 2024-04-25 | 6.93 | 7.03 | 6.89 | 6.99 | +0.43% | 80,254 | 56,038,337 |
| 2024-04-24 | 6.7 | 6.96 | 6.7 | 6.96 | +4.19% | 102,466 | 70,534,825 |
| 2024-04-23 | 6.66 | 6.76 | 6.62 | 6.68 | +1.06% | 76,261 | 51,071,638 |
| 2024-04-22 | 6.61 | 6.66 | 6.37 | 6.61 | -0.6% | 86,610 | 56,812,498 |
| 2024-04-19 | 6.68 | 6.82 | 6.59 | 6.65 | -1.92% | 83,367 | 55,694,948 |
| 2024-04-18 | 6.98 | 6.98 | 6.67 | 6.78 | -1.31% | 115,001 | 78,350,552 |
| 2024-04-17 | 6.48 | 6.9 | 6.48 | 6.87 | +8.53% | 164,188 | 110,919,173 |
| 2024-04-16 | 6.92 | 7 | 6.31 | 6.33 | -9.7% | 179,539 | 116,953,995 |
| 2024-04-15 | 7.16 | 7.26 | 6.72 | 7.01 | -2.64% | 159,143 | 110,740,286 |
| 2024-04-12 | 7.27 | 7.34 | 7.16 | 7.2 | -0.28% | 100,566 | 73,037,330 |
| 2024-04-11 | 7.32 | 7.4 | 7.2 | 7.22 | -1.37% | 124,327 | 90,850,743 |
| 2024-04-10 | 7.76 | 7.76 | 7.24 | 7.32 | -6.03% | 192,751 | 143,015,463 |
| 2024-04-09 | 7.74 | 7.84 | 7.66 | 7.79 | +1.43% | 78,043 | 60,502,003 |
| 2024-04-08 | 7.74 | 7.92 | 7.65 | 7.68 | -1.79% | 109,751 | 85,486,946 |
| 2024-04-03 | 8.25 | 8.25 | 7.77 | 7.82 | -5.21% | 202,699 | 160,407,175 |
| 2024-04-02 | 8.58 | 8.59 | 8.18 | 8.25 | -3.62% | 208,691 | 173,542,140 |
| 2024-04-01 | 8.25 | 8.67 | 8.13 | 8.56 | +3.76% | 318,800 | 267,456,061 |
| 2024-03-29 | 8.3 | 8.6 | 8.06 | 8.25 | -1.08% | 234,587 | 194,515,511 |
| 2024-03-28 | 8.08 | 8.66 | 8.08 | 8.34 | -0.12% | 326,207 | 272,966,576 |
| 2024-03-27 | 9.1 | 9.1 | 8.35 | 8.35 | -10.02% | 402,691 | 353,081,400 |
| 2024-03-26 | 8.65 | 9.28 | 8.53 | 9.28 | +5.57% | 509,362 | 458,807,287 |
| 2024-03-25 | 8.69 | 9.2 | 8.46 | 8.79 | +1.5% | 508,006 | 449,964,205 |
| 2024-03-22 | 8.47 | 8.74 | 8.4 | 8.66 | +2.24% | 356,490 | 306,490,917 |
| 2024-03-21 | 8.41 | 8.68 | 8.37 | 8.47 | -0.47% | 240,607 | 205,029,180 |
| 2024-03-20 | 8.36 | 8.58 | 8.3 | 8.51 | +1.31% | 268,738 | 226,948,067 |
| 2024-03-19 | 8.25 | 8.5 | 8.23 | 8.4 | +0.96% | 253,439 | 211,986,978 |
| 2024-03-18 | 8.21 | 8.32 | 8.14 | 8.32 | +1.96% | 191,873 | 158,368,676 |
| 2024-03-15 | 8.01 | 8.16 | 7.95 | 8.16 | +0.87% | 138,171 | 111,665,199 |
| 2024-03-14 | 8.21 | 8.28 | 7.97 | 8.09 | -2.88% | 215,632 | 174,988,291 |
| 2024-03-13 | 8.38 | 8.42 | 8.2 | 8.33 | +0.73% | 254,762 | 212,226,315 |
| 2024-03-12 | 8.36 | 8.42 | 8.14 | 8.27 | -1.55% | 243,839 | 201,646,834 |
| 2024-03-11 | 8.05 | 8.66 | 7.96 | 8.4 | +1.57% | 365,537 | 301,896,721 |
| 2024-03-08 | 8.09 | 8.33 | 7.94 | 8.27 | +1.22% | 296,149 | 241,246,055 |
| 2024-03-07 | 8.36 | 8.47 | 8.09 | 8.17 | -4.11% | 456,386 | 377,064,703 |
| 2024-03-06 | 7.86 | 8.69 | 7.86 | 8.52 | +7.85% | 691,528 | 582,030,407 |
| 2024-03-05 | 8.16 | 8.26 | 7.9 | 7.9 | -5.5% | 583,179 | 470,460,537 |
| 2024-03-04 | 8.09 | 8.36 | 7.98 | 8.36 | +10% | 636,823 | 528,650,242 |
| 2024-03-01 | 7.3 | 7.87 | 7.3 | 7.6 | +4.83% | 259,261 | 195,344,340 |
| 2024-02-29 | 6.74 | 7.31 | 6.74 | 7.25 | +5.99% | 199,131 | 142,439,443 |
| 2024-02-28 | 7.51 | 7.67 | 6.84 | 6.84 | -9.16% | 292,432 | 213,926,691 |
| 2024-02-27 | 7.17 | 7.55 | 7.11 | 7.53 | +3.15% | 216,010 | 159,291,906 |
| 2024-02-26 | 7 | 7.51 | 6.95 | 7.3 | +3.84% | 259,553 | 188,339,681 |
| 2024-02-23 | 6.93 | 7.11 | 6.82 | 7.03 | +1.3% | 211,334 | 147,573,621 |
| 2024-02-22 | 6.7 | 7.08 | 6.68 | 6.94 | +7.6% | 266,587 | 182,040,734 |
| 2024-02-21 | 6.32 | 6.65 | 6.27 | 6.45 | -0.46% | 185,873 | 120,731,767 |
| 2024-02-20 | 6.12 | 6.8 | 6.08 | 6.48 | +4.35% | 199,024 | 128,034,935 |
| 2024-02-19 | 6.15 | 6.33 | 6.08 | 6.21 | +4.37% | 161,082 | 100,008,710 |
| 2024-02-08 | 5.43 | 5.96 | 5.43 | 5.95 | +9.58% | 155,569 | 89,263,130 |
| 2024-02-07 | 5.4 | 5.63 | 5.25 | 5.43 | -0.18% | 151,023 | 82,395,904 |
| 2024-02-06 | 5.45 | 5.73 | 4.92 | 5.44 | -0.18% | 195,654 | 102,293,811 |
| 2024-02-05 | 6.01 | 6.01 | 5.45 | 5.45 | -10.07% | 137,981 | 76,580,168 |
| 2024-02-02 | 6.44 | 6.58 | 5.82 | 6.06 | -6.19% | 129,330 | 79,702,372 |
| 2024-02-01 | 6.5 | 6.62 | 6.34 | 6.46 | -0.62% | 93,854 | 60,859,414 |
| 2024-01-31 | 6.99 | 7.03 | 6.49 | 6.5 | -6.88% | 102,836 | 68,735,144 |
| 2024-01-30 | 7.15 | 7.3 | 6.97 | 6.98 | -2.65% | 62,162 | 44,139,744 |
| 2024-01-29 | 7.56 | 7.58 | 7.16 | 7.17 | -4.14% | 81,121 | 59,113,433 |
| 2024-01-26 | 7.5 | 7.66 | 7.46 | 7.48 | -0.8% | 83,959 | 63,412,322 |
| 2024-01-25 | 7.23 | 7.54 | 7.16 | 7.54 | +4.72% | 118,058 | 87,247,962 |
| 2024-01-24 | 7.2 | 7.29 | 6.88 | 7.2 | +0.28% | 106,210 | 75,318,166 |
| 2024-01-23 | 7.25 | 7.27 | 7.02 | 7.18 | -1.1% | 132,586 | 94,674,089 |
| 2024-01-22 | 7.7 | 7.71 | 7.16 | 7.26 | -5.71% | 89,407 | 66,539,474 |
| 2024-01-19 | 7.91 | 7.97 | 7.68 | 7.7 | -2.28% | 57,534 | 44,762,390 |
| 2024-01-18 | 7.8 | 7.94 | 7.62 | 7.88 | +0.13% | 87,609 | 67,907,440 |
| 2024-01-17 | 8.04 | 8.07 | 7.87 | 7.87 | -2.11% | 43,950 | 35,029,504 |
| 2024-01-16 | 8.14 | 8.16 | 7.94 | 8.04 | -1.35% | 67,165 | 53,864,643 |
| 2024-01-15 | 8.1 | 8.18 | 7.96 | 8.15 | -0.24% | 63,073 | 51,035,161 |
| 2024-01-12 | 8.3 | 8.36 | 8.15 | 8.17 | -1.8% | 58,636 | 48,258,838 |
| 2024-01-11 | 8.08 | 8.34 | 8.08 | 8.32 | +2.34% | 64,226 | 52,993,219 |
| 2024-01-10 | 8.32 | 8.34 | 8.12 | 8.13 | -2.28% | 61,681 | 50,609,564 |
| 2024-01-09 | 8.31 | 8.48 | 8.25 | 8.32 | +0.12% | 64,860 | 54,202,600 |
| 2024-01-08 | 8.46 | 8.53 | 8.3 | 8.31 | -2.58% | 62,555 | 52,577,086 |
| 2024-01-05 | 8.74 | 8.79 | 8.47 | 8.53 | -2.51% | 80,586 | 69,302,789 |
| 2024-01-04 | 8.8 | 8.83 | 8.69 | 8.75 | -0.11% | 59,748 | 52,376,637 |
| 2024-01-03 | 8.7 | 8.79 | 8.61 | 8.76 | 0% | 65,438 | 56,952,999 |
| 2024-01-02 | 8.8 | 8.86 | 8.74 | 8.76 | -0.79% | 63,665 | 55,978,182 |
| 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：