股票概览
6.51
+1.24%
+0.08
6.41
开盘价
6.53
最高价
6.4
最低价
82,056
成交量
数据更新至: 2024-05-20
技术指标
6.44
MA5 (5日均线)
6.51
MA10 (10日均线)
6.38
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 | 6.41 | 6.53 | 6.4 | 6.51 | +1.24% | 82,056 | 53,308,046 |
| 2024-05-17 | 6.41 | 6.46 | 6.36 | 6.43 | +0.47% | 56,710 | 36,284,960 |
| 2024-05-16 | 6.37 | 6.45 | 6.37 | 6.4 | +0.31% | 55,179 | 35,416,461 |
| 2024-05-15 | 6.44 | 6.44 | 6.35 | 6.38 | -1.54% | 71,002 | 45,347,108 |
| 2024-05-14 | 6.44 | 6.54 | 6.44 | 6.48 | +0.31% | 87,302 | 56,692,878 |
| 2024-05-13 | 6.58 | 6.6 | 6.45 | 6.46 | -2.42% | 91,963 | 59,876,475 |
| 2024-05-10 | 6.67 | 6.83 | 6.58 | 6.62 | -0.75% | 123,886 | 82,800,415 |
| 2024-05-09 | 6.62 | 6.7 | 6.55 | 6.67 | -0.15% | 164,699 | 109,163,022 |
| 2024-05-08 | 6.46 | 6.7 | 6.42 | 6.68 | +3.25% | 179,968 | 118,237,783 |
| 2024-05-07 | 6.42 | 6.48 | 6.4 | 6.47 | +0.78% | 70,767 | 45,607,479 |
| 2024-05-06 | 6.38 | 6.45 | 6.37 | 6.42 | +1.1% | 104,470 | 67,037,949 |
| 2024-04-30 | 6.48 | 6.49 | 6.3 | 6.35 | +0.16% | 91,535 | 58,399,054 |
| 2024-04-29 | 6.2 | 6.34 | 6.18 | 6.34 | +2.42% | 113,524 | 71,421,286 |
| 2024-04-26 | 6.11 | 6.19 | 6.07 | 6.19 | +0.49% | 94,333 | 57,863,304 |
| 2024-04-25 | 6.15 | 6.2 | 6.13 | 6.16 | -0.16% | 53,366 | 32,922,036 |
| 2024-04-24 | 6.21 | 6.21 | 6.12 | 6.17 | -0.64% | 55,174 | 33,944,329 |
| 2024-04-23 | 6.21 | 6.26 | 6.13 | 6.21 | 0% | 56,627 | 35,087,458 |
| 2024-04-22 | 6.23 | 6.3 | 6.12 | 6.21 | -0.8% | 71,958 | 44,756,845 |
| 2024-04-19 | 6.17 | 6.3 | 6.1 | 6.26 | +2.29% | 106,553 | 66,486,559 |
| 2024-04-18 | 6.2 | 6.21 | 6.11 | 6.12 | -0.65% | 71,438 | 44,000,307 |
| 2024-04-17 | 6 | 6.17 | 6 | 6.16 | +3.7% | 80,114 | 49,086,096 |
| 2024-04-16 | 6.3 | 6.34 | 5.94 | 5.94 | -6.6% | 116,528 | 71,080,223 |
| 2024-04-15 | 6.62 | 6.62 | 6.3 | 6.36 | -3.93% | 106,200 | 68,271,268 |
| 2024-04-12 | 6.69 | 6.74 | 6.6 | 6.62 | -1.34% | 54,322 | 36,078,887 |
| 2024-04-11 | 6.65 | 6.78 | 6.58 | 6.71 | +0.3% | 56,776 | 38,026,898 |
| 2024-04-10 | 6.78 | 6.82 | 6.65 | 6.69 | -1.91% | 68,208 | 45,800,363 |
| 2024-04-09 | 6.71 | 6.82 | 6.63 | 6.82 | +1.34% | 79,282 | 53,470,698 |
| 2024-04-08 | 6.86 | 6.89 | 6.72 | 6.73 | -2.04% | 93,097 | 63,341,569 |
| 2024-04-03 | 6.74 | 6.87 | 6.72 | 6.87 | +1.63% | 105,617 | 71,913,029 |
| 2024-04-02 | 6.76 | 6.77 | 6.7 | 6.76 | 0% | 60,082 | 40,502,217 |
| 2024-04-01 | 6.73 | 6.79 | 6.69 | 6.76 | +0.6% | 125,751 | 84,756,561 |
| 2024-03-29 | 6.83 | 6.86 | 6.65 | 6.72 | -1.61% | 115,088 | 77,626,688 |
| 2024-03-28 | 6.81 | 6.94 | 6.77 | 6.83 | -0.29% | 87,623 | 59,923,004 |
| 2024-03-27 | 7.04 | 7.04 | 6.82 | 6.85 | -2.56% | 74,014 | 51,182,962 |
| 2024-03-26 | 7.09 | 7.11 | 6.98 | 7.03 | +0.43% | 57,585 | 40,523,899 |
| 2024-03-25 | 7.09 | 7.12 | 7 | 7 | -1.55% | 63,811 | 45,016,466 |
| 2024-03-22 | 7.33 | 7.34 | 7.11 | 7.11 | -3.27% | 104,177 | 74,750,469 |
| 2024-03-21 | 7.28 | 7.38 | 7.28 | 7.35 | +0.68% | 99,098 | 72,745,861 |
| 2024-03-20 | 7.35 | 7.43 | 7.26 | 7.3 | -0.14% | 75,120 | 54,993,067 |
| 2024-03-19 | 7.27 | 7.35 | 7.24 | 7.31 | +0.55% | 86,554 | 63,232,888 |
| 2024-03-18 | 7.22 | 7.27 | 7.14 | 7.27 | +0.41% | 74,420 | 53,772,793 |
| 2024-03-15 | 7.13 | 7.33 | 7.13 | 7.24 | +1.12% | 80,493 | 58,223,662 |
| 2024-03-14 | 7.18 | 7.25 | 7.09 | 7.16 | -0.97% | 59,700 | 42,785,892 |
| 2024-03-13 | 7.41 | 7.43 | 7.2 | 7.23 | -1.09% | 97,059 | 70,597,520 |
| 2024-03-12 | 7.16 | 7.31 | 7.13 | 7.31 | +1.95% | 107,791 | 77,923,021 |
| 2024-03-11 | 7.08 | 7.17 | 7.01 | 7.17 | +1.41% | 69,959 | 49,675,888 |
| 2024-03-08 | 7.07 | 7.13 | 6.97 | 7.07 | 0% | 60,696 | 42,649,796 |
| 2024-03-07 | 7.17 | 7.22 | 7.06 | 7.07 | -1.26% | 86,672 | 61,978,839 |
| 2024-03-06 | 7.18 | 7.24 | 7.12 | 7.16 | -0.28% | 64,908 | 46,515,745 |
| 2024-03-05 | 7.37 | 7.42 | 7.16 | 7.18 | -3.23% | 120,985 | 88,051,027 |
| 2024-03-04 | 7.34 | 7.57 | 7.31 | 7.42 | +0.41% | 126,259 | 93,961,251 |
| 2024-03-01 | 7.43 | 7.43 | 7.32 | 7.39 | -1.47% | 157,137 | 115,826,825 |
| 2024-02-29 | 7.18 | 7.66 | 7.05 | 7.5 | +2.04% | 280,634 | 207,088,923 |
| 2024-02-28 | 7.16 | 7.68 | 7.01 | 7.35 | +3.38% | 281,758 | 205,300,591 |
| 2024-02-27 | 7.01 | 7.13 | 6.92 | 7.11 | +1.57% | 109,831 | 77,628,375 |
| 2024-02-26 | 6.98 | 7.07 | 6.91 | 7 | +0.43% | 85,028 | 59,474,657 |
| 2024-02-23 | 6.85 | 6.98 | 6.81 | 6.97 | +1.16% | 97,093 | 66,985,991 |
| 2024-02-22 | 6.75 | 6.94 | 6.7 | 6.89 | +1.92% | 104,730 | 71,682,068 |
| 2024-02-21 | 6.69 | 6.87 | 6.62 | 6.76 | +0.6% | 94,122 | 63,936,127 |
| 2024-02-20 | 6.76 | 6.76 | 6.63 | 6.72 | -0.74% | 55,104 | 36,833,609 |
| 2024-02-19 | 6.79 | 6.88 | 6.7 | 6.77 | +0.59% | 86,517 | 58,651,881 |
| 2024-02-08 | 6.4 | 6.75 | 6.4 | 6.73 | +5.16% | 115,471 | 76,301,887 |
| 2024-02-07 | 6.35 | 6.58 | 6.26 | 6.4 | +0.31% | 104,994 | 67,610,913 |
| 2024-02-06 | 5.94 | 6.47 | 5.73 | 6.38 | +4.93% | 108,946 | 66,951,268 |
| 2024-02-05 | 6.45 | 6.59 | 5.88 | 6.08 | -5.74% | 133,198 | 82,712,972 |
| 2024-02-02 | 6.62 | 6.8 | 6.22 | 6.45 | -3.44% | 102,047 | 66,930,039 |
| 2024-02-01 | 6.78 | 6.85 | 6.55 | 6.68 | -1.33% | 83,866 | 56,137,133 |
| 2024-01-31 | 7.06 | 7.13 | 6.74 | 6.77 | -6.75% | 151,935 | 105,597,293 |
| 2024-01-30 | 7.04 | 7.48 | 6.93 | 7.26 | +2.98% | 209,142 | 152,546,647 |
| 2024-01-29 | 7.2 | 7.21 | 7.01 | 7.05 | -1.95% | 83,323 | 59,121,117 |
| 2024-01-26 | 7.09 | 7.25 | 7.02 | 7.19 | +1.55% | 136,676 | 97,872,311 |
| 2024-01-25 | 6.71 | 7.13 | 6.66 | 7.08 | +5.36% | 148,608 | 102,828,809 |
| 2024-01-24 | 6.66 | 6.74 | 6.47 | 6.72 | +1.2% | 101,078 | 66,795,361 |
| 2024-01-23 | 6.57 | 6.7 | 6.47 | 6.64 | 0% | 63,386 | 41,961,911 |
| 2024-01-22 | 6.97 | 6.98 | 6.55 | 6.64 | -5.28% | 94,291 | 63,845,042 |
| 2024-01-19 | 7.17 | 7.24 | 7 | 7.01 | -3.31% | 82,594 | 58,526,630 |
| 2024-01-18 | 7.1 | 7.25 | 6.77 | 7.25 | +2.11% | 143,217 | 99,724,809 |
| 2024-01-17 | 7.25 | 7.3 | 7.09 | 7.1 | -2.34% | 62,302 | 44,824,814 |
| 2024-01-16 | 7.33 | 7.4 | 7.22 | 7.27 | -1.09% | 63,525 | 46,348,224 |
| 2024-01-15 | 7.39 | 7.44 | 7.31 | 7.35 | -0.14% | 57,813 | 42,648,514 |
| 2024-01-12 | 7.38 | 7.52 | 7.35 | 7.36 | -0.81% | 53,906 | 39,995,502 |
| 2024-01-11 | 7.32 | 7.42 | 7.3 | 7.42 | +1.5% | 53,161 | 39,231,265 |
| 2024-01-10 | 7.33 | 7.37 | 7.23 | 7.31 | -0.54% | 56,867 | 41,632,926 |
| 2024-01-09 | 7.36 | 7.41 | 7.27 | 7.35 | +0.14% | 55,337 | 40,632,896 |
| 2024-01-08 | 7.58 | 7.59 | 7.34 | 7.34 | -3.42% | 73,961 | 54,987,537 |
| 2024-01-05 | 7.76 | 7.77 | 7.57 | 7.6 | -1.81% | 47,404 | 36,290,893 |
| 2024-01-04 | 7.77 | 7.78 | 7.7 | 7.74 | -0.26% | 43,983 | 34,023,756 |
| 2024-01-03 | 7.77 | 7.78 | 7.7 | 7.76 | -0.13% | 53,500 | 41,414,267 |
| 2024-01-02 | 7.67 | 7.8 | 7.67 | 7.77 | +1.3% | 88,833 | 68,896,409 |
| 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：