股票概览
6.68
+0.75%
+0.05
6.63
开盘价
6.7
最高价
6.62
最低价
58,740
成交量
数据更新至: 2024-05-20
技术指标
6.61
MA5 (5日均线)
6.60
MA10 (10日均线)
6.44
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 | 6.63 | 6.7 | 6.62 | 6.68 | +0.75% | 58,740 | 39,195,862 |
| 2024-05-17 | 6.57 | 6.63 | 6.53 | 6.63 | +0.91% | 38,713 | 25,478,181 |
| 2024-05-16 | 6.59 | 6.66 | 6.55 | 6.57 | +0.15% | 33,442 | 22,081,189 |
| 2024-05-15 | 6.6 | 6.65 | 6.52 | 6.56 | -0.61% | 32,858 | 21,634,337 |
| 2024-05-14 | 6.52 | 6.66 | 6.5 | 6.6 | +1.07% | 44,390 | 29,309,266 |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.53 | -1.21% | 46,233 | 30,215,711 |
| 2024-05-10 | 6.6 | 6.69 | 6.58 | 6.61 | +0.15% | 53,985 | 35,754,072 |
| 2024-05-09 | 6.6 | 6.66 | 6.56 | 6.6 | +0.15% | 68,657 | 45,375,709 |
| 2024-05-08 | 6.62 | 6.66 | 6.56 | 6.59 | -0.3% | 52,402 | 34,650,231 |
| 2024-05-07 | 6.55 | 6.65 | 6.53 | 6.61 | +1.23% | 68,415 | 45,067,089 |
| 2024-05-06 | 6.46 | 6.57 | 6.46 | 6.53 | +1.24% | 64,291 | 41,904,064 |
| 2024-04-30 | 6.31 | 6.5 | 6.31 | 6.45 | +1.9% | 84,263 | 54,263,201 |
| 2024-04-29 | 6.22 | 6.33 | 6.19 | 6.33 | +1.77% | 48,543 | 30,558,116 |
| 2024-04-26 | 6.11 | 6.25 | 6.11 | 6.22 | +0.48% | 38,480 | 23,840,853 |
| 2024-04-25 | 6.17 | 6.22 | 6.13 | 6.19 | -0.48% | 32,703 | 20,219,673 |
| 2024-04-24 | 6.33 | 6.35 | 6.17 | 6.22 | -0.8% | 41,978 | 26,153,754 |
| 2024-04-23 | 6.23 | 6.47 | 6.18 | 6.27 | +1.46% | 64,665 | 40,818,061 |
| 2024-04-22 | 6.22 | 6.29 | 6.1 | 6.18 | -1.9% | 57,017 | 35,296,743 |
| 2024-04-19 | 6.02 | 6.4 | 6.01 | 6.3 | +3.62% | 104,355 | 65,227,076 |
| 2024-04-18 | 6.11 | 6.18 | 6.02 | 6.08 | -0.65% | 40,548 | 24,811,591 |
| 2024-04-17 | 5.77 | 6.19 | 5.77 | 6.12 | +7.56% | 75,178 | 45,366,281 |
| 2024-04-16 | 6.18 | 6.18 | 5.65 | 5.69 | -7.93% | 87,101 | 50,950,166 |
| 2024-04-15 | 6.37 | 6.38 | 6.13 | 6.18 | -3.13% | 68,332 | 42,553,500 |
| 2024-04-12 | 6.49 | 6.51 | 6.36 | 6.38 | -1.85% | 49,496 | 31,784,201 |
| 2024-04-11 | 6.44 | 6.59 | 6.43 | 6.5 | +0.46% | 59,717 | 38,755,797 |
| 2024-04-10 | 6.57 | 6.61 | 6.44 | 6.47 | -1.97% | 38,605 | 25,173,209 |
| 2024-04-09 | 6.54 | 6.6 | 6.4 | 6.6 | +0.92% | 55,843 | 36,394,601 |
| 2024-04-08 | 6.54 | 6.65 | 6.5 | 6.54 | -0.15% | 74,716 | 49,257,213 |
| 2024-04-03 | 6.5 | 6.56 | 6.43 | 6.55 | +1.08% | 49,861 | 32,482,603 |
| 2024-04-02 | 6.49 | 6.49 | 6.43 | 6.48 | +0.15% | 33,810 | 21,849,153 |
| 2024-04-01 | 6.44 | 6.47 | 6.38 | 6.47 | +1.41% | 43,172 | 27,762,642 |
| 2024-03-29 | 6.31 | 6.39 | 6.27 | 6.38 | +1.59% | 37,491 | 23,779,200 |
| 2024-03-28 | 6.18 | 6.33 | 6.16 | 6.28 | +0.32% | 39,411 | 24,630,802 |
| 2024-03-27 | 6.33 | 6.47 | 6.24 | 6.26 | -1.11% | 52,010 | 33,070,268 |
| 2024-03-26 | 6.27 | 6.36 | 6.2 | 6.33 | +0.32% | 33,856 | 21,247,565 |
| 2024-03-25 | 6.47 | 6.47 | 6.3 | 6.31 | -2.47% | 38,636 | 24,649,218 |
| 2024-03-22 | 6.65 | 6.66 | 6.42 | 6.47 | -2.12% | 54,738 | 35,653,672 |
| 2024-03-21 | 6.6 | 6.64 | 6.51 | 6.61 | +0.61% | 53,537 | 35,283,126 |
| 2024-03-20 | 6.55 | 6.59 | 6.51 | 6.57 | 0% | 43,975 | 28,794,925 |
| 2024-03-19 | 6.54 | 6.71 | 6.51 | 6.57 | +1.23% | 88,282 | 58,138,693 |
| 2024-03-18 | 6.43 | 6.49 | 6.39 | 6.49 | +0.78% | 37,474 | 24,137,230 |
| 2024-03-15 | 6.33 | 6.44 | 6.31 | 6.44 | +1.58% | 32,558 | 20,805,307 |
| 2024-03-14 | 6.38 | 6.44 | 6.27 | 6.34 | -1.09% | 37,826 | 24,080,144 |
| 2024-03-13 | 6.49 | 6.54 | 6.41 | 6.41 | -0.47% | 49,960 | 32,273,260 |
| 2024-03-12 | 6.4 | 6.45 | 6.35 | 6.44 | +0.78% | 44,132 | 28,281,731 |
| 2024-03-11 | 6.27 | 6.39 | 6.25 | 6.39 | +1.43% | 28,649 | 18,150,121 |
| 2024-03-08 | 6.3 | 6.33 | 6.21 | 6.3 | +0.16% | 32,326 | 20,260,750 |
| 2024-03-07 | 6.37 | 6.43 | 6.29 | 6.29 | -1.1% | 40,908 | 25,994,559 |
| 2024-03-06 | 6.32 | 6.38 | 6.27 | 6.36 | +0.16% | 36,568 | 23,151,097 |
| 2024-03-05 | 6.42 | 6.49 | 6.33 | 6.35 | -1.85% | 57,338 | 36,607,175 |
| 2024-03-04 | 6.47 | 6.59 | 6.38 | 6.47 | -0.92% | 81,612 | 52,971,936 |
| 2024-03-01 | 6.55 | 6.6 | 6.43 | 6.53 | -1.51% | 87,924 | 57,210,820 |
| 2024-02-29 | 6.3 | 6.78 | 6.22 | 6.63 | +1.69% | 185,992 | 121,196,791 |
| 2024-02-28 | 6.31 | 6.87 | 6.19 | 6.52 | +4.32% | 209,888 | 136,066,405 |
| 2024-02-27 | 6.12 | 6.25 | 6.08 | 6.25 | +1.63% | 60,804 | 37,732,799 |
| 2024-02-26 | 6.17 | 6.22 | 6.11 | 6.15 | 0% | 51,826 | 31,981,672 |
| 2024-02-23 | 6.15 | 6.16 | 6.07 | 6.15 | +0.33% | 48,036 | 29,429,350 |
| 2024-02-22 | 6.09 | 6.18 | 6.06 | 6.13 | +0.33% | 45,966 | 28,118,244 |
| 2024-02-21 | 6.08 | 6.2 | 6 | 6.11 | +0.49% | 54,123 | 33,192,014 |
| 2024-02-20 | 6.11 | 6.11 | 6.03 | 6.08 | -1.3% | 40,015 | 24,267,661 |
| 2024-02-19 | 5.98 | 6.19 | 5.98 | 6.16 | +3.01% | 70,294 | 42,953,084 |
| 2024-02-08 | 5.74 | 6.07 | 5.65 | 5.98 | +5.28% | 84,395 | 49,602,820 |
| 2024-02-07 | 5.65 | 5.74 | 5.51 | 5.68 | +1.61% | 72,600 | 40,926,510 |
| 2024-02-06 | 5.26 | 5.75 | 5.08 | 5.59 | +3.33% | 79,011 | 42,707,033 |
| 2024-02-05 | 5.81 | 5.92 | 5.35 | 5.41 | -8.77% | 87,738 | 48,584,124 |
| 2024-02-02 | 6.05 | 6.26 | 5.7 | 5.93 | -3.1% | 99,336 | 59,706,965 |
| 2024-02-01 | 6.15 | 6.25 | 5.95 | 6.12 | -0.65% | 76,841 | 46,987,891 |
| 2024-01-31 | 6.55 | 6.65 | 6.16 | 6.16 | -7.65% | 130,938 | 83,561,648 |
| 2024-01-30 | 6.8 | 6.9 | 6.66 | 6.67 | -1.91% | 115,829 | 78,177,154 |
| 2024-01-29 | 7.1 | 7.1 | 6.75 | 6.8 | -4.36% | 320,714 | 221,530,882 |
| 2024-01-26 | 6.46 | 7.11 | 6.43 | 7.11 | +10.06% | 321,320 | 225,788,669 |
| 2024-01-25 | 6.23 | 6.46 | 6.22 | 6.46 | +3.53% | 42,243 | 26,920,751 |
| 2024-01-24 | 6.07 | 6.25 | 6.02 | 6.24 | +2.97% | 40,509 | 24,924,840 |
| 2024-01-23 | 6.09 | 6.11 | 5.94 | 6.06 | -0.49% | 28,955 | 17,448,302 |
| 2024-01-22 | 6.43 | 6.47 | 6.01 | 6.09 | -5.73% | 46,392 | 28,955,659 |
| 2024-01-19 | 6.48 | 6.52 | 6.38 | 6.46 | +0.16% | 27,240 | 17,612,261 |
| 2024-01-18 | 6.6 | 6.63 | 6.28 | 6.45 | -3.15% | 61,529 | 39,417,102 |
| 2024-01-17 | 6.8 | 6.8 | 6.65 | 6.66 | -1.77% | 22,952 | 15,453,568 |
| 2024-01-16 | 6.8 | 6.83 | 6.7 | 6.78 | -0.44% | 24,046 | 16,243,327 |
| 2024-01-15 | 6.78 | 6.82 | 6.74 | 6.81 | +0.29% | 19,790 | 13,440,855 |
| 2024-01-12 | 6.76 | 6.87 | 6.73 | 6.79 | +0.59% | 24,947 | 16,978,671 |
| 2024-01-11 | 6.68 | 6.77 | 6.68 | 6.75 | +0.6% | 19,240 | 12,963,013 |
| 2024-01-10 | 6.7 | 6.72 | 6.61 | 6.71 | +0.45% | 24,027 | 16,053,424 |
| 2024-01-09 | 6.68 | 6.76 | 6.65 | 6.68 | -0.15% | 32,817 | 21,988,546 |
| 2024-01-08 | 6.75 | 6.8 | 6.68 | 6.69 | -2.19% | 28,283 | 19,051,696 |
| 2024-01-05 | 6.93 | 6.95 | 6.8 | 6.84 | -1.72% | 32,520 | 22,334,914 |
| 2024-01-04 | 6.89 | 6.99 | 6.88 | 6.96 | +0.72% | 42,424 | 29,439,159 |
| 2024-01-03 | 6.89 | 6.94 | 6.87 | 6.91 | 0% | 27,709 | 19,141,877 |
| 2024-01-02 | 6.87 | 6.94 | 6.84 | 6.91 | +1.02% | 37,617 | 25,973,345 |
| 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：