股票概览
6.87
+0.59%
+0.04
6.89
开盘价
6.95
最高价
6.82
最低价
34,032
成交量
数据更新至: 2024-05-20
技术指标
6.86
MA5 (5日均线)
7.04
MA10 (10日均线)
6.93
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 | 6.89 | 6.95 | 6.82 | 6.87 | +0.59% | 34,032 | 23,380,180 |
| 2024-05-17 | 6.77 | 6.9 | 6.74 | 6.83 | +0.89% | 30,819 | 20,983,568 |
| 2024-05-16 | 6.9 | 6.94 | 6.67 | 6.77 | -1.17% | 31,868 | 21,793,782 |
| 2024-05-15 | 6.92 | 7 | 6.84 | 6.85 | -1.86% | 22,503 | 15,543,035 |
| 2024-05-14 | 6.98 | 7.08 | 6.94 | 6.98 | +0.72% | 28,139 | 19,748,755 |
| 2024-05-13 | 7.14 | 7.14 | 6.87 | 6.93 | -3.21% | 38,983 | 27,307,728 |
| 2024-05-10 | 7.42 | 7.46 | 7.14 | 7.16 | -3.11% | 33,357 | 24,236,567 |
| 2024-05-09 | 7.36 | 7.5 | 7.29 | 7.39 | +0.82% | 37,356 | 27,645,191 |
| 2024-05-08 | 7.26 | 7.44 | 7.18 | 7.33 | +0.14% | 35,811 | 26,174,482 |
| 2024-05-07 | 7.3 | 7.37 | 7.25 | 7.32 | +0.14% | 31,457 | 22,993,531 |
| 2024-05-06 | 7.07 | 7.32 | 7.07 | 7.31 | +3.25% | 44,056 | 31,861,520 |
| 2024-04-30 | 7.21 | 7.38 | 7.01 | 7.08 | -4.19% | 68,226 | 48,375,016 |
| 2024-04-29 | 6.95 | 7.41 | 6.93 | 7.39 | +6.33% | 46,288 | 33,542,580 |
| 2024-04-26 | 6.79 | 6.96 | 6.76 | 6.95 | +2.36% | 35,958 | 24,815,682 |
| 2024-04-25 | 6.78 | 6.92 | 6.73 | 6.79 | +1.19% | 30,770 | 21,038,193 |
| 2024-04-24 | 6.68 | 6.78 | 6.58 | 6.71 | +1.51% | 26,989 | 18,070,951 |
| 2024-04-23 | 6.41 | 6.68 | 6.37 | 6.61 | +2.96% | 33,094 | 21,653,904 |
| 2024-04-22 | 6.36 | 6.54 | 6.25 | 6.42 | -0.16% | 26,333 | 16,930,720 |
| 2024-04-19 | 6.44 | 6.5 | 6.31 | 6.43 | -0.62% | 35,874 | 22,873,929 |
| 2024-04-18 | 6.58 | 6.64 | 6.42 | 6.47 | -1.37% | 34,048 | 22,142,685 |
| 2024-04-17 | 6.2 | 6.59 | 6.17 | 6.56 | +8.61% | 62,591 | 40,345,881 |
| 2024-04-16 | 6.5 | 6.64 | 6.01 | 6.04 | -8.62% | 78,796 | 48,635,306 |
| 2024-04-15 | 7.3 | 7.33 | 6.45 | 6.61 | -8.7% | 76,221 | 51,468,605 |
| 2024-04-12 | 7.33 | 7.45 | 7.23 | 7.24 | -0.96% | 20,933 | 15,327,021 |
| 2024-04-11 | 7.36 | 7.47 | 7.29 | 7.31 | -0.81% | 34,632 | 25,594,508 |
| 2024-04-10 | 7.64 | 7.71 | 7.27 | 7.37 | -4.29% | 39,428 | 29,368,751 |
| 2024-04-09 | 7.45 | 7.71 | 7.4 | 7.7 | +2.67% | 29,694 | 22,435,907 |
| 2024-04-08 | 7.82 | 7.86 | 7.47 | 7.5 | -4.09% | 33,895 | 25,680,565 |
| 2024-04-03 | 7.85 | 7.95 | 7.65 | 7.82 | -1.26% | 42,506 | 33,031,508 |
| 2024-04-02 | 7.95 | 8.01 | 7.87 | 7.92 | -0.63% | 30,055 | 23,838,114 |
| 2024-04-01 | 7.72 | 8 | 7.7 | 7.97 | +4.46% | 40,987 | 32,125,827 |
| 2024-03-29 | 7.63 | 7.69 | 7.5 | 7.63 | +0.26% | 25,008 | 19,019,815 |
| 2024-03-28 | 7.36 | 7.7 | 7.26 | 7.61 | +3.82% | 38,583 | 29,026,945 |
| 2024-03-27 | 7.53 | 7.65 | 7.31 | 7.33 | -2.27% | 34,092 | 25,461,666 |
| 2024-03-26 | 7.47 | 7.59 | 7.4 | 7.5 | +0.54% | 43,276 | 32,465,139 |
| 2024-03-25 | 7.63 | 7.83 | 7.42 | 7.46 | -2.74% | 27,252 | 20,597,093 |
| 2024-03-22 | 7.92 | 7.92 | 7.65 | 7.67 | -2.54% | 35,766 | 27,663,770 |
| 2024-03-21 | 7.99 | 8.02 | 7.75 | 7.87 | -1.13% | 32,143 | 25,325,853 |
| 2024-03-20 | 7.82 | 8 | 7.79 | 7.96 | +1.53% | 35,467 | 28,076,797 |
| 2024-03-19 | 7.89 | 7.98 | 7.8 | 7.84 | -1.01% | 37,728 | 29,758,897 |
| 2024-03-18 | 7.74 | 7.95 | 7.65 | 7.92 | +3.13% | 44,931 | 35,106,697 |
| 2024-03-15 | 7.45 | 7.75 | 7.45 | 7.68 | +2.4% | 44,973 | 34,108,337 |
| 2024-03-14 | 7.68 | 7.8 | 7.41 | 7.5 | +0.54% | 56,285 | 42,864,660 |
| 2024-03-13 | 7.5 | 7.52 | 7.35 | 7.46 | -0.27% | 26,227 | 19,489,964 |
| 2024-03-12 | 7.33 | 7.53 | 7.28 | 7.48 | +2.61% | 43,333 | 32,253,881 |
| 2024-03-11 | 7.14 | 7.3 | 7.1 | 7.29 | +2.82% | 29,289 | 21,132,671 |
| 2024-03-08 | 7.04 | 7.17 | 7.01 | 7.09 | +0.85% | 19,234 | 13,645,616 |
| 2024-03-07 | 7.29 | 7.29 | 6.99 | 7.03 | -2.63% | 34,385 | 24,529,774 |
| 2024-03-06 | 7.06 | 7.27 | 6.93 | 7.22 | +1.98% | 34,192 | 24,366,119 |
| 2024-03-05 | 7.22 | 7.25 | 7.02 | 7.08 | -3.28% | 36,616 | 26,090,504 |
| 2024-03-04 | 7.25 | 7.43 | 7.18 | 7.32 | +0.97% | 42,049 | 30,672,161 |
| 2024-03-01 | 7.15 | 7.28 | 7.06 | 7.25 | +1.26% | 44,212 | 31,717,671 |
| 2024-02-29 | 6.95 | 7.2 | 6.89 | 7.16 | +3.62% | 52,451 | 37,042,848 |
| 2024-02-28 | 7.67 | 7.89 | 6.91 | 6.91 | -9.2% | 91,535 | 67,298,410 |
| 2024-02-27 | 7.39 | 7.64 | 7.31 | 7.61 | +2.98% | 40,185 | 30,281,285 |
| 2024-02-26 | 7.19 | 7.6 | 7.18 | 7.39 | +2.78% | 46,658 | 34,587,658 |
| 2024-02-23 | 7.06 | 7.2 | 6.99 | 7.19 | +2.28% | 47,026 | 33,288,450 |
| 2024-02-22 | 6.85 | 7.06 | 6.84 | 7.03 | +2.18% | 31,438 | 21,947,307 |
| 2024-02-21 | 6.8 | 7.09 | 6.76 | 6.88 | +0.15% | 47,714 | 33,243,065 |
| 2024-02-20 | 6.7 | 6.99 | 6.62 | 6.87 | +2.23% | 38,043 | 26,040,205 |
| 2024-02-19 | 6.5 | 6.86 | 6.48 | 6.72 | +2.75% | 61,135 | 40,923,044 |
| 2024-02-08 | 5.79 | 6.55 | 5.63 | 6.54 | +13.74% | 80,872 | 49,186,801 |
| 2024-02-07 | 6.18 | 6.18 | 5.66 | 5.75 | -5.58% | 83,936 | 49,671,531 |
| 2024-02-06 | 5.88 | 6.36 | 5.41 | 6.09 | +3.4% | 81,690 | 47,565,221 |
| 2024-02-05 | 6.72 | 6.72 | 5.76 | 5.89 | -12.87% | 82,795 | 49,993,964 |
| 2024-02-02 | 7.15 | 7.33 | 6.52 | 6.76 | -5.45% | 56,197 | 38,612,572 |
| 2024-02-01 | 7.26 | 7.33 | 7.01 | 7.15 | -2.32% | 39,766 | 28,547,921 |
| 2024-01-31 | 7.72 | 7.85 | 7.26 | 7.32 | -5.18% | 42,580 | 31,862,322 |
| 2024-01-30 | 7.91 | 8.02 | 7.69 | 7.72 | -2.89% | 21,600 | 16,885,307 |
| 2024-01-29 | 8.3 | 8.38 | 7.92 | 7.95 | -4.45% | 34,405 | 27,824,979 |
| 2024-01-26 | 8.34 | 8.42 | 8.2 | 8.32 | -0.12% | 39,674 | 33,052,287 |
| 2024-01-25 | 7.9 | 8.33 | 7.81 | 8.33 | +5.71% | 37,698 | 30,490,379 |
| 2024-01-24 | 7.78 | 7.94 | 7.54 | 7.88 | +1.94% | 35,720 | 27,714,148 |
| 2024-01-23 | 7.89 | 7.89 | 7.59 | 7.73 | -2.03% | 43,817 | 33,829,248 |
| 2024-01-22 | 8.4 | 8.4 | 7.83 | 7.89 | -5.85% | 33,396 | 27,131,983 |
| 2024-01-19 | 8.48 | 8.55 | 8.38 | 8.38 | -1.18% | 27,291 | 23,068,854 |
| 2024-01-18 | 8.66 | 8.72 | 8.23 | 8.48 | -2.08% | 36,612 | 30,824,360 |
| 2024-01-17 | 8.85 | 8.97 | 8.63 | 8.66 | -2.91% | 24,324 | 21,410,536 |
| 2024-01-16 | 9.02 | 9.06 | 8.81 | 8.92 | -1.22% | 31,328 | 27,908,547 |
| 2024-01-15 | 9.07 | 9.15 | 8.96 | 9.03 | -0.44% | 20,461 | 18,519,744 |
| 2024-01-12 | 9.18 | 9.27 | 9.06 | 9.07 | -1.52% | 22,656 | 20,765,152 |
| 2024-01-11 | 9.12 | 9.24 | 9.01 | 9.21 | +1.54% | 21,463 | 19,651,219 |
| 2024-01-10 | 9.14 | 9.23 | 9.01 | 9.07 | -0.77% | 21,192 | 19,335,744 |
| 2024-01-09 | 9.1 | 9.22 | 9.02 | 9.14 | +1.33% | 27,211 | 24,833,248 |
| 2024-01-08 | 9.31 | 9.37 | 9.02 | 9.02 | -3.11% | 19,372 | 17,727,014 |
| 2024-01-05 | 9.43 | 9.56 | 9.28 | 9.31 | -2.21% | 22,308 | 20,974,890 |
| 2024-01-04 | 9.57 | 9.57 | 9.42 | 9.52 | -0.21% | 17,260 | 16,373,140 |
| 2024-01-03 | 9.46 | 9.68 | 9.46 | 9.54 | +0.32% | 28,542 | 27,350,194 |
| 2024-01-02 | 9.38 | 9.58 | 9.38 | 9.51 | +0.85% | 26,311 | 24,991,117 |
| 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：