股票概览
6.72
+1.05%
+0.07
6.68
开盘价
6.85
最高价
6.66
最低价
289,329
成交量
数据更新至: 2024-05-20
技术指标
6.79
MA5 (5日均线)
6.87
MA10 (10日均线)
6.88
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 | 6.68 | 6.85 | 6.66 | 6.72 | +1.05% | 289,329 | 195,294,940 |
| 2024-05-17 | 6.71 | 6.8 | 6.54 | 6.65 | -0.89% | 225,024 | 149,677,619 |
| 2024-05-16 | 6.86 | 6.87 | 6.65 | 6.71 | -1.32% | 228,856 | 154,552,427 |
| 2024-05-15 | 7.04 | 7.06 | 6.8 | 6.8 | -3.68% | 216,204 | 148,603,911 |
| 2024-05-14 | 7.01 | 7.19 | 6.9 | 7.06 | +0.43% | 235,532 | 166,618,526 |
| 2024-05-13 | 6.87 | 7.1 | 6.82 | 7.03 | +2.33% | 318,315 | 222,064,251 |
| 2024-05-10 | 6.95 | 6.96 | 6.75 | 6.87 | -0.43% | 334,509 | 228,761,087 |
| 2024-05-09 | 6.88 | 6.99 | 6.87 | 6.9 | -0.14% | 140,381 | 97,061,845 |
| 2024-05-08 | 6.95 | 7.06 | 6.88 | 6.91 | -1.29% | 145,732 | 101,295,974 |
| 2024-05-07 | 7.06 | 7.09 | 6.98 | 7 | -0.57% | 150,524 | 105,740,094 |
| 2024-05-06 | 7.02 | 7.07 | 6.77 | 7.04 | +1.29% | 302,971 | 211,447,610 |
| 2024-04-30 | 7.18 | 7.22 | 6.81 | 6.95 | -2.8% | 290,797 | 202,871,376 |
| 2024-04-29 | 6.87 | 7.18 | 6.86 | 7.15 | +4.53% | 352,047 | 246,998,703 |
| 2024-04-26 | 6.96 | 6.97 | 6.74 | 6.84 | 0% | 270,418 | 185,885,869 |
| 2024-04-25 | 6.84 | 6.9 | 6.73 | 6.84 | 0% | 132,698 | 90,497,934 |
| 2024-04-24 | 6.74 | 6.93 | 6.74 | 6.84 | +1.48% | 150,632 | 102,743,769 |
| 2024-04-23 | 6.8 | 6.89 | 6.69 | 6.74 | -1.75% | 174,983 | 118,822,688 |
| 2024-04-22 | 6.78 | 6.93 | 6.76 | 6.86 | +0.44% | 152,244 | 104,364,576 |
| 2024-04-19 | 6.78 | 6.87 | 6.73 | 6.83 | +0.15% | 155,002 | 105,597,872 |
| 2024-04-18 | 6.86 | 7.03 | 6.8 | 6.82 | -1.3% | 171,135 | 117,874,006 |
| 2024-04-17 | 6.77 | 6.93 | 6.73 | 6.91 | +2.22% | 207,969 | 142,719,811 |
| 2024-04-16 | 6.93 | 7.05 | 6.74 | 6.76 | -2.73% | 260,092 | 178,862,584 |
| 2024-04-15 | 6.99 | 7.08 | 6.81 | 6.95 | 0% | 288,214 | 200,242,736 |
| 2024-04-12 | 7.06 | 7.15 | 6.91 | 6.95 | -1.97% | 219,614 | 153,922,686 |
| 2024-04-11 | 7.13 | 7.23 | 7.05 | 7.09 | -0.42% | 190,135 | 135,391,089 |
| 2024-04-10 | 7.06 | 7.17 | 7 | 7.12 | -0.28% | 251,081 | 177,816,072 |
| 2024-04-09 | 7.25 | 7.5 | 7.08 | 7.14 | -2.59% | 299,277 | 217,002,853 |
| 2024-04-08 | 7.04 | 7.33 | 6.87 | 7.33 | +4.12% | 331,296 | 236,486,338 |
| 2024-04-03 | 6.95 | 7.15 | 6.82 | 7.04 | +1.59% | 204,080 | 142,179,160 |
| 2024-04-02 | 6.65 | 6.95 | 6.65 | 6.93 | +2.97% | 230,752 | 157,680,880 |
| 2024-04-01 | 6.66 | 6.73 | 6.52 | 6.73 | +1.05% | 223,729 | 148,357,875 |
| 2024-03-29 | 6.33 | 6.69 | 6.3 | 6.66 | +5.05% | 343,684 | 225,973,648 |
| 2024-03-28 | 6.26 | 6.4 | 6.15 | 6.34 | +0.79% | 232,295 | 146,513,911 |
| 2024-03-27 | 6.41 | 6.44 | 6.29 | 6.29 | -1.56% | 229,924 | 146,129,576 |
| 2024-03-26 | 6.21 | 6.43 | 6.12 | 6.39 | +2.08% | 345,560 | 217,250,617 |
| 2024-03-25 | 6.16 | 6.31 | 6.14 | 6.26 | +0.97% | 216,294 | 134,842,555 |
| 2024-03-22 | 6.26 | 6.37 | 6.17 | 6.2 | -1.9% | 187,834 | 117,467,978 |
| 2024-03-21 | 6.32 | 6.38 | 6.25 | 6.32 | 0% | 228,339 | 143,867,881 |
| 2024-03-20 | 6.16 | 6.35 | 6.07 | 6.32 | +2.6% | 291,447 | 181,160,105 |
| 2024-03-19 | 6.16 | 6.37 | 6.11 | 6.16 | -0.81% | 340,467 | 211,765,067 |
| 2024-03-18 | 6.1 | 6.41 | 6.03 | 6.21 | +1.14% | 611,202 | 382,370,527 |
| 2024-03-15 | 5.69 | 6.28 | 5.68 | 6.14 | +7.53% | 791,244 | 484,438,607 |
| 2024-03-14 | 5.6 | 5.79 | 5.59 | 5.71 | +0.88% | 290,859 | 165,843,959 |
| 2024-03-13 | 5.5 | 5.74 | 5.47 | 5.66 | +1.25% | 407,783 | 229,114,772 |
| 2024-03-12 | 5.85 | 5.89 | 5.5 | 5.59 | -4.28% | 573,635 | 322,798,633 |
| 2024-03-11 | 5.81 | 5.91 | 5.66 | 5.84 | +0.52% | 556,790 | 321,531,420 |
| 2024-03-08 | 5.4 | 5.93 | 5.35 | 5.81 | +7.2% | 853,658 | 481,610,772 |
| 2024-03-07 | 5.1 | 5.63 | 5.09 | 5.42 | +5.65% | 762,802 | 412,474,473 |
| 2024-03-06 | 5.02 | 5.21 | 5 | 5.13 | +2.19% | 312,914 | 159,590,859 |
| 2024-03-05 | 4.97 | 5.07 | 4.92 | 5.02 | +0.6% | 329,332 | 164,881,628 |
| 2024-03-04 | 4.83 | 4.99 | 4.79 | 4.99 | +2.89% | 299,345 | 146,500,164 |
| 2024-03-01 | 4.89 | 4.99 | 4.81 | 4.85 | -0.82% | 242,623 | 118,337,403 |
| 2024-02-29 | 4.71 | 4.9 | 4.71 | 4.89 | +2.95% | 226,404 | 108,645,372 |
| 2024-02-28 | 4.83 | 5.02 | 4.74 | 4.75 | -1.25% | 336,226 | 164,492,600 |
| 2024-02-27 | 4.78 | 4.82 | 4.72 | 4.81 | +0.63% | 247,011 | 117,847,817 |
| 2024-02-26 | 4.77 | 4.82 | 4.71 | 4.78 | +0.42% | 228,361 | 109,064,630 |
| 2024-02-23 | 4.76 | 4.82 | 4.7 | 4.76 | +0.21% | 157,299 | 74,652,523 |
| 2024-02-22 | 4.69 | 4.78 | 4.68 | 4.75 | +0.85% | 116,742 | 55,327,244 |
| 2024-02-21 | 4.69 | 4.86 | 4.62 | 4.71 | -0.21% | 208,778 | 99,091,110 |
| 2024-02-20 | 4.71 | 4.74 | 4.57 | 4.72 | +0.21% | 167,807 | 78,594,054 |
| 2024-02-19 | 4.64 | 4.79 | 4.61 | 4.71 | +1.73% | 297,149 | 139,309,998 |
| 2024-02-08 | 4.36 | 4.69 | 4.33 | 4.63 | +6.93% | 405,029 | 183,882,373 |
| 2024-02-07 | 4.16 | 4.38 | 4.14 | 4.33 | +3.59% | 513,991 | 219,004,022 |
| 2024-02-06 | 3.86 | 4.28 | 3.79 | 4.18 | +4.24% | 562,136 | 225,433,422 |
| 2024-02-05 | 4.4 | 4.44 | 4.01 | 4.01 | -10.09% | 398,022 | 164,678,454 |
| 2024-02-02 | 4.62 | 4.69 | 4.3 | 4.46 | -3.46% | 254,371 | 115,346,446 |
| 2024-02-01 | 4.69 | 4.8 | 4.6 | 4.62 | -2.53% | 214,223 | 100,432,824 |
| 2024-01-31 | 4.97 | 5.07 | 4.72 | 4.74 | -3.85% | 194,708 | 94,892,169 |
| 2024-01-30 | 5 | 5.06 | 4.91 | 4.93 | -1.2% | 143,008 | 71,292,509 |
| 2024-01-29 | 5.08 | 5.09 | 4.96 | 4.99 | -1.96% | 156,789 | 78,839,097 |
| 2024-01-26 | 5 | 5.14 | 4.98 | 5.09 | +2% | 148,382 | 75,279,527 |
| 2024-01-25 | 4.71 | 4.99 | 4.71 | 4.99 | +5.94% | 159,035 | 77,596,859 |
| 2024-01-24 | 4.65 | 4.71 | 4.5 | 4.71 | +1.95% | 156,995 | 72,612,411 |
| 2024-01-23 | 4.53 | 4.66 | 4.45 | 4.62 | +1.99% | 143,460 | 65,495,448 |
| 2024-01-22 | 4.88 | 4.9 | 4.5 | 4.53 | -7.17% | 202,959 | 95,082,327 |
| 2024-01-19 | 4.95 | 4.98 | 4.85 | 4.88 | -1.41% | 124,812 | 61,121,488 |
| 2024-01-18 | 5 | 5 | 4.78 | 4.95 | -1% | 191,994 | 93,301,391 |
| 2024-01-17 | 5.11 | 5.11 | 5 | 5 | -2.15% | 90,306 | 45,578,808 |
| 2024-01-16 | 5.14 | 5.18 | 5.03 | 5.11 | -0.39% | 105,081 | 53,411,314 |
| 2024-01-15 | 5.16 | 5.22 | 5.12 | 5.13 | -0.97% | 106,081 | 54,696,146 |
| 2024-01-12 | 5.08 | 5.24 | 5.08 | 5.18 | +1.57% | 138,146 | 71,659,255 |
| 2024-01-11 | 5.11 | 5.19 | 5.08 | 5.1 | -0.58% | 108,201 | 55,484,090 |
| 2024-01-10 | 5.17 | 5.19 | 5.1 | 5.13 | -1.16% | 79,421 | 40,882,731 |
| 2024-01-09 | 5.16 | 5.21 | 5.1 | 5.19 | +0.97% | 117,604 | 60,783,818 |
| 2024-01-08 | 5.23 | 5.29 | 5.14 | 5.14 | -2.65% | 140,135 | 72,717,536 |
| 2024-01-05 | 5.31 | 5.42 | 5.24 | 5.28 | -1.31% | 202,845 | 108,198,937 |
| 2024-01-04 | 5.31 | 5.42 | 5.29 | 5.35 | -0.19% | 223,211 | 119,081,953 |
| 2024-01-03 | 5.15 | 5.39 | 5.14 | 5.36 | +3.47% | 288,652 | 151,680,799 |
| 2024-01-02 | 5.04 | 5.26 | 5.03 | 5.18 | +3.39% | 284,334 | 147,461,906 |
| 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：