股票概览
6.5
-1.22%
-0.08
6.58
开盘价
6.59
最高价
6.46
最低价
106,013
成交量
数据更新至: 2024-05-20
技术指标
6.41
MA5 (5日均线)
6.37
MA10 (10日均线)
6.25
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 | 6.58 | 6.59 | 6.46 | 6.5 | -1.22% | 106,013 | 69,080,878 |
| 2024-05-17 | 6.38 | 6.59 | 6.36 | 6.58 | +2.81% | 104,743 | 68,026,725 |
| 2024-05-16 | 6.32 | 6.48 | 6.3 | 6.4 | +1.27% | 88,277 | 56,729,695 |
| 2024-05-15 | 6.25 | 6.37 | 6.16 | 6.32 | +1.12% | 62,026 | 39,142,816 |
| 2024-05-14 | 6.22 | 6.31 | 6.21 | 6.25 | +0.64% | 51,200 | 32,047,835 |
| 2024-05-13 | 6.3 | 6.34 | 6.16 | 6.21 | -1.43% | 63,063 | 39,332,240 |
| 2024-05-10 | 6.38 | 6.42 | 6.23 | 6.3 | -1.25% | 76,287 | 48,052,098 |
| 2024-05-09 | 6.3 | 6.42 | 6.3 | 6.38 | +0.63% | 51,421 | 32,843,156 |
| 2024-05-08 | 6.44 | 6.45 | 6.32 | 6.34 | -1.71% | 61,794 | 39,300,704 |
| 2024-05-07 | 6.41 | 6.49 | 6.37 | 6.45 | +0.62% | 63,944 | 41,098,590 |
| 2024-05-06 | 6.46 | 6.52 | 6.38 | 6.41 | +0.79% | 83,580 | 53,879,421 |
| 2024-04-30 | 6.46 | 6.47 | 6.28 | 6.36 | -0.47% | 76,202 | 48,367,073 |
| 2024-04-29 | 6.22 | 6.42 | 6.22 | 6.39 | +3.06% | 101,195 | 64,290,900 |
| 2024-04-26 | 6 | 6.22 | 5.97 | 6.2 | +2.99% | 95,516 | 58,520,302 |
| 2024-04-25 | 6 | 6.09 | 5.96 | 6.02 | -0.17% | 63,799 | 38,508,800 |
| 2024-04-24 | 5.98 | 6.06 | 5.94 | 6.03 | +0.67% | 87,893 | 52,676,459 |
| 2024-04-23 | 5.91 | 6.06 | 5.9 | 5.99 | +1.7% | 70,674 | 42,241,007 |
| 2024-04-22 | 5.92 | 5.99 | 5.8 | 5.89 | -0.51% | 65,749 | 38,743,339 |
| 2024-04-19 | 6.02 | 6.11 | 5.87 | 5.92 | -2.47% | 105,955 | 63,227,307 |
| 2024-04-18 | 6.19 | 6.2 | 6.05 | 6.07 | -1.3% | 84,594 | 51,828,352 |
| 2024-04-17 | 5.81 | 6.15 | 5.81 | 6.15 | +7.52% | 110,189 | 66,607,290 |
| 2024-04-16 | 6.11 | 6.13 | 5.72 | 5.72 | -6.38% | 116,740 | 68,480,136 |
| 2024-04-15 | 6.29 | 6.34 | 5.94 | 6.11 | -3.02% | 108,590 | 66,317,048 |
| 2024-04-12 | 6.38 | 6.43 | 6.28 | 6.3 | -1.41% | 66,264 | 42,031,214 |
| 2024-04-11 | 6.32 | 6.5 | 6.31 | 6.39 | 0% | 65,660 | 42,199,381 |
| 2024-04-10 | 6.61 | 6.63 | 6.31 | 6.39 | -3.33% | 111,408 | 71,549,411 |
| 2024-04-09 | 6.55 | 6.64 | 6.53 | 6.61 | +0.15% | 72,267 | 47,579,770 |
| 2024-04-08 | 6.78 | 6.78 | 6.59 | 6.6 | -2.65% | 88,689 | 59,076,081 |
| 2024-04-03 | 6.86 | 6.9 | 6.71 | 6.78 | -1.6% | 91,833 | 62,362,859 |
| 2024-04-02 | 6.91 | 7.02 | 6.81 | 6.89 | -0.14% | 115,971 | 80,015,380 |
| 2024-04-01 | 6.77 | 6.91 | 6.77 | 6.9 | +2.07% | 123,586 | 84,603,686 |
| 2024-03-29 | 6.86 | 6.9 | 6.63 | 6.76 | -1.02% | 127,835 | 86,091,571 |
| 2024-03-28 | 6.6 | 6.9 | 6.5 | 6.83 | +3.64% | 175,580 | 119,275,135 |
| 2024-03-27 | 6.92 | 6.92 | 6.58 | 6.59 | -4.63% | 169,212 | 113,711,735 |
| 2024-03-26 | 6.86 | 6.99 | 6.8 | 6.91 | -0.72% | 169,758 | 116,927,585 |
| 2024-03-25 | 7.06 | 7.27 | 6.94 | 6.96 | -1.83% | 223,371 | 158,328,094 |
| 2024-03-22 | 7 | 7.14 | 6.95 | 7.09 | +1.29% | 253,364 | 179,098,942 |
| 2024-03-21 | 7.01 | 7.06 | 6.94 | 7 | -0.43% | 114,847 | 80,359,040 |
| 2024-03-20 | 6.9 | 7.05 | 6.88 | 7.03 | +1.74% | 146,795 | 102,731,689 |
| 2024-03-19 | 6.97 | 7.01 | 6.91 | 6.91 | -1.29% | 100,773 | 70,055,224 |
| 2024-03-18 | 6.88 | 7.02 | 6.87 | 7 | +1.6% | 135,029 | 93,849,454 |
| 2024-03-15 | 6.77 | 6.89 | 6.73 | 6.89 | +1.32% | 101,640 | 69,575,729 |
| 2024-03-14 | 6.83 | 6.87 | 6.71 | 6.8 | -0.58% | 101,515 | 69,114,061 |
| 2024-03-13 | 6.88 | 6.89 | 6.79 | 6.84 | -0.87% | 119,079 | 81,327,368 |
| 2024-03-12 | 6.79 | 6.93 | 6.72 | 6.9 | +1.47% | 177,831 | 121,503,569 |
| 2024-03-11 | 6.63 | 6.82 | 6.61 | 6.8 | +2.26% | 191,327 | 128,751,445 |
| 2024-03-08 | 6.53 | 6.83 | 6.48 | 6.65 | +1.99% | 197,580 | 131,138,088 |
| 2024-03-07 | 6.63 | 6.71 | 6.52 | 6.52 | -1.51% | 116,444 | 77,104,436 |
| 2024-03-06 | 6.6 | 6.75 | 6.51 | 6.62 | +0.15% | 108,586 | 71,875,635 |
| 2024-03-05 | 6.68 | 6.71 | 6.57 | 6.61 | -1.64% | 116,720 | 77,496,225 |
| 2024-03-04 | 6.77 | 6.81 | 6.57 | 6.72 | -0.88% | 147,641 | 98,644,537 |
| 2024-03-01 | 6.65 | 6.81 | 6.61 | 6.78 | +2.26% | 178,866 | 120,337,219 |
| 2024-02-29 | 6.3 | 6.63 | 6.28 | 6.63 | +4.08% | 193,267 | 125,896,391 |
| 2024-02-28 | 6.81 | 6.95 | 6.35 | 6.37 | -6.46% | 274,118 | 183,397,584 |
| 2024-02-27 | 6.57 | 6.81 | 6.55 | 6.81 | +3.18% | 188,985 | 126,516,751 |
| 2024-02-26 | 6.65 | 6.7 | 6.52 | 6.6 | +0.3% | 208,726 | 138,032,615 |
| 2024-02-23 | 6.52 | 6.59 | 6.41 | 6.58 | +1.23% | 219,449 | 142,749,342 |
| 2024-02-22 | 6.32 | 6.51 | 6.3 | 6.5 | +2.2% | 219,420 | 141,076,376 |
| 2024-02-21 | 6.23 | 6.5 | 6.18 | 6.36 | +1.76% | 249,753 | 158,903,998 |
| 2024-02-20 | 6.31 | 6.31 | 6.14 | 6.25 | -1.11% | 177,484 | 110,291,732 |
| 2024-02-19 | 6.29 | 6.42 | 6.16 | 6.32 | +1.77% | 236,424 | 148,537,963 |
| 2024-02-08 | 5.96 | 6.25 | 5.96 | 6.21 | +4.72% | 210,367 | 129,628,765 |
| 2024-02-07 | 5.74 | 6.11 | 5.74 | 5.93 | +1.89% | 237,712 | 141,990,130 |
| 2024-02-06 | 5.3 | 5.95 | 5.24 | 5.82 | +4.49% | 253,461 | 142,579,102 |
| 2024-02-05 | 6.03 | 6.06 | 5.57 | 5.57 | -10.02% | 282,318 | 161,272,627 |
| 2024-02-02 | 6.46 | 6.65 | 5.92 | 6.19 | -4.03% | 302,105 | 190,335,980 |
| 2024-02-01 | 6.45 | 6.63 | 6.21 | 6.45 | -5.98% | 314,104 | 201,876,519 |
| 2024-01-31 | 7.44 | 7.5 | 6.86 | 6.86 | -9.97% | 438,537 | 310,124,152 |
| 2024-01-30 | 8.09 | 8.19 | 7.51 | 7.62 | -8.63% | 539,248 | 422,097,652 |
| 2024-01-29 | 8.11 | 8.67 | 8.09 | 8.34 | +1.34% | 517,933 | 434,351,902 |
| 2024-01-26 | 8.5 | 8.76 | 8.17 | 8.23 | -4.97% | 617,632 | 522,116,269 |
| 2024-01-25 | 8.2 | 8.83 | 8.16 | 8.66 | +4.34% | 780,726 | 668,116,357 |
| 2024-01-24 | 7.98 | 8.48 | 7.98 | 8.3 | +0.73% | 734,526 | 606,471,789 |
| 2024-01-23 | 7.6 | 8.58 | 7.2 | 8.24 | +5.64% | 913,856 | 735,881,063 |
| 2024-01-22 | 7.75 | 8.05 | 7.55 | 7.8 | -3.58% | 637,092 | 499,819,156 |
| 2024-01-19 | 7.62 | 8.44 | 7.52 | 8.09 | +5.48% | 962,555 | 795,671,639 |
| 2024-01-18 | 7.65 | 7.72 | 7.15 | 7.67 | -2.79% | 349,026 | 261,044,426 |
| 2024-01-17 | 7.83 | 8.02 | 7.62 | 7.89 | +1.02% | 450,307 | 352,645,858 |
| 2024-01-16 | 7.88 | 7.96 | 7.69 | 7.81 | -2.86% | 411,138 | 320,503,729 |
| 2024-01-15 | 7.63 | 8.32 | 7.53 | 8.04 | +6.35% | 705,770 | 563,053,009 |
| 2024-01-12 | 7.15 | 7.9 | 7.13 | 7.56 | +4.85% | 498,772 | 373,565,858 |
| 2024-01-11 | 7.16 | 7.21 | 7.03 | 7.21 | +0.56% | 172,020 | 122,418,510 |
| 2024-01-10 | 7.42 | 7.47 | 7.1 | 7.17 | -2.05% | 252,073 | 181,851,122 |
| 2024-01-09 | 6.94 | 7.37 | 6.88 | 7.32 | +6.09% | 272,386 | 195,121,838 |
| 2024-01-08 | 7.01 | 7.04 | 6.89 | 6.9 | -1.71% | 56,964 | 39,523,411 |
| 2024-01-05 | 7.16 | 7.16 | 6.98 | 7.02 | -1.96% | 62,766 | 44,403,621 |
| 2024-01-04 | 7.16 | 7.16 | 7.09 | 7.16 | -0.28% | 58,986 | 42,012,115 |
| 2024-01-03 | 7.18 | 7.23 | 7.11 | 7.18 | -0.28% | 62,403 | 44,771,214 |
| 2024-01-02 | 7.17 | 7.26 | 7.12 | 7.2 | +0.42% | 78,380 | 56,540,616 |
| 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：