股票概览
6.77
+4.64%
+0.3
6.6
开盘价
6.88
最高价
6.58
最低价
407,839
成交量
数据更新至: 2024-05-20
技术指标
6.55
MA5 (5日均线)
6.42
MA10 (10日均线)
6.32
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 | 6.6 | 6.88 | 6.58 | 6.77 | +4.64% | 407,839 | 273,530,460 |
| 2024-05-17 | 6.46 | 6.48 | 6.32 | 6.47 | 0% | 121,436 | 77,604,810 |
| 2024-05-16 | 6.48 | 6.58 | 6.4 | 6.47 | +0.62% | 149,964 | 97,374,445 |
| 2024-05-15 | 6.54 | 6.58 | 6.42 | 6.43 | -2.43% | 134,146 | 87,121,629 |
| 2024-05-14 | 6.53 | 6.65 | 6.42 | 6.59 | +0.76% | 162,260 | 106,069,045 |
| 2024-05-13 | 6.45 | 6.7 | 6.32 | 6.54 | -0.46% | 287,512 | 187,405,995 |
| 2024-05-10 | 6.12 | 6.79 | 6.12 | 6.57 | +6.48% | 443,263 | 294,392,085 |
| 2024-05-09 | 6.25 | 6.37 | 6.1 | 6.17 | +1.48% | 110,737 | 68,786,049 |
| 2024-05-08 | 6.03 | 6.09 | 5.95 | 6.08 | 0% | 85,998 | 51,755,668 |
| 2024-05-07 | 5.91 | 6.08 | 5.8 | 6.08 | +2.7% | 112,594 | 67,329,622 |
| 2024-05-06 | 6.07 | 6.12 | 5.87 | 5.92 | -2.31% | 136,996 | 81,476,768 |
| 2024-04-30 | 6.27 | 6.27 | 6.02 | 6.06 | -4.27% | 134,768 | 82,104,512 |
| 2024-04-29 | 6.3 | 6.37 | 6.15 | 6.33 | +0.64% | 146,755 | 92,359,611 |
| 2024-04-26 | 6.31 | 6.4 | 6.26 | 6.29 | -1.1% | 169,541 | 106,722,512 |
| 2024-04-25 | 6.35 | 6.52 | 6.28 | 6.36 | -1.7% | 186,698 | 118,821,872 |
| 2024-04-24 | 6.13 | 6.66 | 6.12 | 6.47 | -3% | 281,947 | 180,962,203 |
| 2024-04-23 | 6.43 | 6.78 | 6.26 | 6.67 | +5.21% | 408,287 | 268,055,434 |
| 2024-04-22 | 5.7 | 6.34 | 5.38 | 6.34 | +10.07% | 274,956 | 167,339,711 |
| 2024-04-19 | 5.89 | 5.92 | 5.75 | 5.76 | -3.52% | 92,393 | 53,637,452 |
| 2024-04-18 | 5.85 | 6.1 | 5.71 | 5.97 | +0.34% | 136,385 | 81,029,802 |
| 2024-04-17 | 5.61 | 6.14 | 5.61 | 5.95 | +0.68% | 168,024 | 100,125,529 |
| 2024-04-16 | 6.29 | 6.29 | 5.91 | 5.91 | -10.05% | 233,127 | 139,004,131 |
| 2024-04-15 | 6.91 | 6.96 | 6.57 | 6.57 | -10% | 354,561 | 238,632,989 |
| 2024-04-12 | 7 | 7.5 | 6.9 | 7.3 | +2.38% | 351,000 | 252,179,496 |
| 2024-04-11 | 6.83 | 7.16 | 6.68 | 7.13 | +2.89% | 254,804 | 177,064,451 |
| 2024-04-10 | 6.8 | 7.17 | 6.8 | 6.93 | -0.72% | 251,353 | 175,054,094 |
| 2024-04-09 | 6.54 | 7.09 | 6.5 | 6.98 | +6.24% | 300,905 | 207,620,373 |
| 2024-04-08 | 6.77 | 6.89 | 6.5 | 6.57 | -2.52% | 211,887 | 142,431,335 |
| 2024-04-03 | 6.63 | 6.94 | 6.57 | 6.74 | -1.75% | 263,721 | 177,057,104 |
| 2024-04-02 | 6.85 | 7.08 | 6.66 | 6.86 | +6.52% | 423,627 | 294,980,149 |
| 2024-04-01 | 6.38 | 6.44 | 6.31 | 6.44 | +0.94% | 84,744 | 54,159,761 |
| 2024-03-29 | 6.18 | 6.4 | 6.15 | 6.38 | +3.24% | 107,027 | 67,220,981 |
| 2024-03-28 | 6.09 | 6.23 | 6.06 | 6.18 | +1.31% | 71,976 | 44,426,823 |
| 2024-03-27 | 6.25 | 6.35 | 6.07 | 6.1 | -3.02% | 89,384 | 55,801,964 |
| 2024-03-26 | 6.24 | 6.35 | 6.16 | 6.29 | +0.32% | 83,947 | 52,471,052 |
| 2024-03-25 | 6.46 | 6.51 | 6.26 | 6.27 | -4.27% | 125,677 | 80,021,982 |
| 2024-03-22 | 6.43 | 6.67 | 6.4 | 6.55 | +0.92% | 172,951 | 112,792,019 |
| 2024-03-21 | 6.22 | 6.8 | 6.19 | 6.49 | +4.17% | 210,468 | 136,896,725 |
| 2024-03-20 | 6.09 | 6.25 | 6.09 | 6.23 | +2.81% | 114,263 | 70,743,440 |
| 2024-03-19 | 6.06 | 6.13 | 6.03 | 6.06 | 0% | 70,466 | 42,738,353 |
| 2024-03-18 | 6.01 | 6.06 | 5.98 | 6.06 | +1.34% | 90,777 | 54,611,129 |
| 2024-03-15 | 5.91 | 6.01 | 5.88 | 5.98 | +0.5% | 77,184 | 46,005,109 |
| 2024-03-14 | 5.9 | 6.05 | 5.88 | 5.95 | +0.51% | 109,456 | 65,358,500 |
| 2024-03-13 | 5.95 | 5.98 | 5.88 | 5.92 | -1.17% | 82,610 | 48,937,147 |
| 2024-03-12 | 5.89 | 6.08 | 5.86 | 5.99 | +1.53% | 102,531 | 60,955,205 |
| 2024-03-11 | 5.84 | 5.94 | 5.81 | 5.9 | +0.34% | 79,580 | 46,750,246 |
| 2024-03-08 | 5.99 | 5.99 | 5.78 | 5.88 | -3.13% | 136,959 | 80,177,975 |
| 2024-03-07 | 5.75 | 6.35 | 5.71 | 6.07 | +5.2% | 240,521 | 143,879,829 |
| 2024-03-06 | 5.6 | 5.8 | 5.57 | 5.77 | +0.87% | 110,577 | 62,467,687 |
| 2024-03-05 | 5.61 | 5.94 | 5.54 | 5.72 | +1.96% | 156,779 | 90,533,748 |
| 2024-03-04 | 5.6 | 5.63 | 5.51 | 5.61 | +0.18% | 62,880 | 35,062,434 |
| 2024-03-01 | 5.63 | 5.64 | 5.47 | 5.6 | +0.18% | 74,433 | 41,311,450 |
| 2024-02-29 | 5.41 | 5.59 | 5.4 | 5.59 | +2.01% | 103,625 | 57,167,740 |
| 2024-02-28 | 5.67 | 5.9 | 5.46 | 5.48 | -3.35% | 174,873 | 99,814,927 |
| 2024-02-27 | 5.62 | 5.67 | 5.55 | 5.67 | +1.43% | 105,904 | 59,617,412 |
| 2024-02-26 | 5.58 | 5.65 | 5.47 | 5.59 | -0.89% | 139,790 | 77,683,021 |
| 2024-02-23 | 5.6 | 5.86 | 5.5 | 5.64 | +0.89% | 210,158 | 118,351,631 |
| 2024-02-22 | 5.05 | 5.59 | 5.02 | 5.59 | +10.04% | 102,434 | 55,813,779 |
| 2024-02-21 | 4.94 | 5.17 | 4.9 | 5.08 | +2.63% | 94,797 | 48,123,542 |
| 2024-02-20 | 4.88 | 4.97 | 4.81 | 4.95 | +0.81% | 70,764 | 34,684,781 |
| 2024-02-19 | 4.9 | 4.98 | 4.82 | 4.91 | +2.51% | 114,696 | 56,059,294 |
| 2024-02-08 | 4.51 | 4.79 | 4.46 | 4.79 | +6.44% | 123,021 | 57,097,516 |
| 2024-02-07 | 4.68 | 4.68 | 4.42 | 4.5 | -3.85% | 136,517 | 61,676,677 |
| 2024-02-06 | 4.6 | 4.81 | 4.24 | 4.68 | +0.21% | 148,588 | 66,487,305 |
| 2024-02-05 | 5.15 | 5.15 | 4.66 | 4.67 | -9.85% | 135,195 | 63,989,436 |
| 2024-02-02 | 5.26 | 5.52 | 5.03 | 5.18 | -1.52% | 92,144 | 48,703,485 |
| 2024-02-01 | 5.46 | 5.46 | 5.2 | 5.26 | -4.36% | 89,426 | 47,309,559 |
| 2024-01-31 | 5.94 | 5.94 | 5.45 | 5.5 | -9.09% | 126,722 | 71,532,800 |
| 2024-01-30 | 6.29 | 6.31 | 6.02 | 6.05 | -4.12% | 110,478 | 67,975,853 |
| 2024-01-29 | 6.65 | 6.65 | 6.29 | 6.31 | -4.39% | 77,147 | 49,295,451 |
| 2024-01-26 | 6.54 | 6.73 | 6.46 | 6.6 | +0.46% | 84,696 | 56,036,951 |
| 2024-01-25 | 6.3 | 6.57 | 6.17 | 6.57 | +4.12% | 102,983 | 65,696,841 |
| 2024-01-24 | 6.31 | 6.46 | 6.1 | 6.31 | -0.63% | 91,372 | 57,089,214 |
| 2024-01-23 | 6.5 | 6.56 | 6.17 | 6.35 | -0.78% | 114,738 | 72,178,757 |
| 2024-01-22 | 6.95 | 6.95 | 6.36 | 6.4 | -8.44% | 168,202 | 112,294,120 |
| 2024-01-19 | 6.81 | 7.18 | 6.65 | 6.99 | +4.17% | 191,476 | 132,773,755 |
| 2024-01-18 | 6.8 | 6.83 | 6.5 | 6.71 | -2.19% | 100,644 | 66,617,121 |
| 2024-01-17 | 7.07 | 7.11 | 6.84 | 6.86 | -3.11% | 125,072 | 86,865,817 |
| 2024-01-16 | 7 | 7.18 | 6.96 | 7.08 | +1.58% | 193,653 | 137,086,696 |
| 2024-01-15 | 6.73 | 7.03 | 6.73 | 6.97 | +2.8% | 113,988 | 79,300,665 |
| 2024-01-12 | 6.85 | 6.9 | 6.77 | 6.78 | -1.02% | 49,882 | 34,102,414 |
| 2024-01-11 | 6.82 | 6.96 | 6.8 | 6.85 | -0.29% | 58,151 | 39,825,211 |
| 2024-01-10 | 6.85 | 6.89 | 6.73 | 6.87 | -0.58% | 79,232 | 53,971,716 |
| 2024-01-09 | 6.74 | 7.02 | 6.74 | 6.91 | +2.67% | 109,741 | 75,834,437 |
| 2024-01-08 | 6.76 | 6.89 | 6.73 | 6.73 | -0.88% | 59,197 | 40,271,515 |
| 2024-01-05 | 6.87 | 7.01 | 6.74 | 6.79 | -1.31% | 89,905 | 61,787,636 |
| 2024-01-04 | 6.71 | 6.89 | 6.71 | 6.88 | +2.38% | 108,280 | 74,036,085 |
| 2024-01-03 | 6.64 | 6.75 | 6.59 | 6.72 | +1.05% | 46,590 | 31,206,626 |
| 2024-01-02 | 6.51 | 6.67 | 6.51 | 6.65 | +2.15% | 48,799 | 32,242,198 |
| 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：