股票概览
6.73
-1.46%
-0.1
6.76
开盘价
6.86
最高价
6.68
最低价
447,607
成交量
数据更新至: 2024-05-31
技术指标
7.07
MA5 (5日均线)
7.22
MA10 (10日均线)
6.97
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 6.76 | 6.86 | 6.68 | 6.73 | -1.46% | 447,607 | 301,472,479 |
| 2024-05-30 | 7.2 | 7.33 | 6.8 | 6.83 | -4.87% | 681,504 | 473,655,443 |
| 2024-05-29 | 7.32 | 7.33 | 7.03 | 7.18 | -3.49% | 675,187 | 485,710,710 |
| 2024-05-28 | 7.11 | 7.51 | 6.98 | 7.44 | +4.06% | 928,897 | 676,178,669 |
| 2024-05-27 | 7.43 | 7.68 | 7.07 | 7.15 | -4.67% | 795,477 | 581,942,105 |
| 2024-05-24 | 7.3 | 7.99 | 7.24 | 7.5 | +2.74% | 1,026,728 | 783,310,618 |
| 2024-05-23 | 7.12 | 7.46 | 7.06 | 7.3 | +1.67% | 657,151 | 478,237,773 |
| 2024-05-22 | 7.25 | 7.34 | 7.12 | 7.18 | -1.24% | 508,620 | 367,463,333 |
| 2024-05-21 | 7.46 | 7.56 | 7.25 | 7.27 | -5.09% | 739,851 | 543,547,062 |
| 2024-05-20 | 7.47 | 8 | 7.1 | 7.66 | +4.36% | 1,407,582 | 1,048,283,235 |
| 2024-05-17 | 6.7 | 7.34 | 6.7 | 7.34 | +10.04% | 469,118 | 339,166,440 |
| 2024-05-16 | 6.73 | 6.96 | 6.66 | 6.67 | -2.49% | 538,222 | 364,620,775 |
| 2024-05-15 | 7.35 | 7.6 | 6.81 | 6.84 | -7.07% | 930,751 | 663,513,455 |
| 2024-05-14 | 7.5 | 7.83 | 7.3 | 7.36 | +3.08% | 1,318,835 | 987,251,448 |
| 2024-05-13 | 7 | 7.14 | 6.99 | 7.14 | +10.02% | 629,010 | 447,701,958 |
| 2024-05-10 | 6.34 | 6.58 | 6.32 | 6.49 | +3.02% | 341,295 | 221,646,023 |
| 2024-05-09 | 6.32 | 6.4 | 6.27 | 6.3 | -0.47% | 251,039 | 158,655,968 |
| 2024-05-08 | 6.36 | 6.48 | 6.32 | 6.33 | -1.09% | 192,692 | 123,093,053 |
| 2024-05-07 | 6.35 | 6.5 | 6.3 | 6.4 | +0.95% | 250,843 | 160,233,646 |
| 2024-05-06 | 6.36 | 6.39 | 6.26 | 6.34 | +1.12% | 247,700 | 156,679,334 |
| 2024-04-30 | 6.3 | 6.35 | 6.23 | 6.27 | +0.16% | 209,632 | 131,498,084 |
| 2024-04-29 | 6.12 | 6.3 | 6.09 | 6.26 | +2.96% | 297,951 | 185,297,285 |
| 2024-04-26 | 6.01 | 6.08 | 6 | 6.08 | +0.5% | 168,876 | 102,016,752 |
| 2024-04-25 | 6 | 6.06 | 5.93 | 6.05 | +0.67% | 143,043 | 85,862,642 |
| 2024-04-24 | 5.83 | 6.01 | 5.83 | 6.01 | +3.26% | 189,085 | 112,337,287 |
| 2024-04-23 | 5.96 | 5.96 | 5.8 | 5.82 | -2.68% | 197,332 | 115,532,070 |
| 2024-04-22 | 6.01 | 6.05 | 5.96 | 5.98 | -0.33% | 158,090 | 94,908,544 |
| 2024-04-19 | 6.02 | 6.09 | 5.96 | 6 | -0.17% | 182,238 | 109,571,355 |
| 2024-04-18 | 6.12 | 6.19 | 5.99 | 6.01 | -1.8% | 297,240 | 180,558,469 |
| 2024-04-17 | 5.95 | 6.12 | 5.95 | 6.12 | +3.55% | 268,809 | 162,775,089 |
| 2024-04-16 | 6.08 | 6.13 | 5.9 | 5.91 | -3.43% | 286,153 | 171,867,071 |
| 2024-04-15 | 6.13 | 6.2 | 5.99 | 6.12 | +0.66% | 312,449 | 190,768,099 |
| 2024-04-12 | 6.08 | 6.18 | 6.03 | 6.08 | +0.5% | 237,552 | 144,969,475 |
| 2024-04-11 | 5.91 | 6.09 | 5.84 | 6.05 | +1.68% | 283,800 | 170,979,501 |
| 2024-04-10 | 6 | 6.09 | 5.9 | 5.95 | -0.83% | 310,651 | 186,492,318 |
| 2024-04-09 | 6.08 | 6.19 | 5.95 | 6 | +1.87% | 329,359 | 198,179,919 |
| 2024-04-08 | 5.88 | 6.02 | 5.86 | 5.89 | -0.34% | 264,363 | 157,250,762 |
| 2024-04-03 | 5.9 | 5.96 | 5.83 | 5.91 | +0.17% | 196,223 | 115,320,296 |
| 2024-04-02 | 5.76 | 5.91 | 5.76 | 5.9 | +1.9% | 257,051 | 150,760,114 |
| 2024-04-01 | 5.84 | 5.85 | 5.72 | 5.79 | -0.34% | 195,468 | 112,786,320 |
| 2024-03-29 | 5.68 | 5.81 | 5.67 | 5.81 | +1.93% | 194,709 | 111,884,483 |
| 2024-03-28 | 5.61 | 5.73 | 5.59 | 5.7 | +1.24% | 180,007 | 102,071,377 |
| 2024-03-27 | 5.74 | 5.8 | 5.61 | 5.63 | -2.26% | 204,175 | 116,448,108 |
| 2024-03-26 | 5.72 | 5.77 | 5.58 | 5.76 | +0.7% | 286,586 | 162,402,192 |
| 2024-03-25 | 5.73 | 5.86 | 5.71 | 5.72 | -1.38% | 291,093 | 167,988,092 |
| 2024-03-22 | 5.91 | 6.07 | 5.8 | 5.8 | -3.17% | 464,601 | 273,402,936 |
| 2024-03-21 | 6.68 | 6.68 | 5.96 | 5.99 | -4.47% | 926,894 | 574,007,344 |
| 2024-03-20 | 6.27 | 6.27 | 6.14 | 6.27 | +10% | 316,188 | 198,104,723 |
| 2024-03-19 | 5.7 | 5.7 | 5.7 | 5.7 | +10.04% | 45,612 | 25,998,606 |
| 2024-03-05 | 5.2 | 5.26 | 5.17 | 5.18 | -0.96% | 111,424 | 57,951,693 |
| 2024-03-04 | 5.15 | 5.24 | 5.12 | 5.23 | +1.55% | 107,860 | 55,790,611 |
| 2024-03-01 | 5.15 | 5.19 | 5.13 | 5.15 | 0% | 91,016 | 46,944,946 |
| 2024-02-29 | 5.06 | 5.16 | 5.05 | 5.15 | +0.98% | 104,475 | 53,478,574 |
| 2024-02-28 | 5.18 | 5.3 | 5.09 | 5.1 | -1.54% | 174,658 | 90,604,891 |
| 2024-02-27 | 5.14 | 5.18 | 5.1 | 5.18 | +0.97% | 82,591 | 42,576,127 |
| 2024-02-26 | 5.2 | 5.23 | 5.11 | 5.13 | -0.97% | 102,388 | 52,663,931 |
| 2024-02-23 | 5.18 | 5.2 | 5.14 | 5.18 | +0.19% | 92,049 | 47,595,425 |
| 2024-02-22 | 5.12 | 5.17 | 5.1 | 5.17 | +0.98% | 84,262 | 43,334,742 |
| 2024-02-21 | 5.12 | 5.22 | 5.08 | 5.12 | -0.39% | 141,495 | 72,941,896 |
| 2024-02-20 | 5.15 | 5.18 | 5.08 | 5.14 | -0.39% | 92,944 | 47,701,800 |
| 2024-02-19 | 5.11 | 5.21 | 5.08 | 5.16 | +1.98% | 163,664 | 84,220,716 |
| 2024-02-08 | 4.98 | 5.09 | 4.88 | 5.06 | +2.22% | 216,988 | 108,498,417 |
| 2024-02-07 | 4.87 | 5.05 | 4.83 | 4.95 | +1.23% | 212,102 | 104,670,082 |
| 2024-02-06 | 4.68 | 5.02 | 4.55 | 4.89 | +3.38% | 233,003 | 110,083,447 |
| 2024-02-05 | 4.9 | 4.96 | 4.63 | 4.73 | -4.83% | 213,933 | 102,270,703 |
| 2024-02-02 | 5.04 | 5.07 | 4.87 | 4.97 | -1.19% | 176,260 | 87,590,027 |
| 2024-02-01 | 5.08 | 5.16 | 5 | 5.03 | -1.57% | 120,989 | 61,260,028 |
| 2024-01-31 | 5.22 | 5.28 | 5.08 | 5.11 | -1.73% | 103,019 | 53,287,053 |
| 2024-01-30 | 5.33 | 5.38 | 5.19 | 5.2 | -2.44% | 87,272 | 46,198,732 |
| 2024-01-29 | 5.42 | 5.46 | 5.32 | 5.33 | -1.11% | 91,414 | 49,271,318 |
| 2024-01-26 | 5.31 | 5.43 | 5.3 | 5.39 | +1.32% | 99,841 | 53,794,756 |
| 2024-01-25 | 5.13 | 5.32 | 5.08 | 5.32 | +4.11% | 110,227 | 57,700,875 |
| 2024-01-24 | 5.06 | 5.11 | 4.9 | 5.11 | +1.79% | 135,044 | 67,830,879 |
| 2024-01-23 | 4.94 | 5.03 | 4.81 | 5.02 | +1.62% | 152,657 | 75,115,194 |
| 2024-01-22 | 5.23 | 5.23 | 4.92 | 4.94 | -5.73% | 125,051 | 63,529,819 |
| 2024-01-19 | 5.29 | 5.32 | 5.21 | 5.24 | -1.13% | 67,587 | 35,590,851 |
| 2024-01-18 | 5.44 | 5.45 | 5.13 | 5.3 | -3.11% | 158,218 | 83,172,165 |
| 2024-01-17 | 5.57 | 5.59 | 5.47 | 5.47 | -1.62% | 65,743 | 36,349,332 |
| 2024-01-16 | 5.62 | 5.62 | 5.49 | 5.56 | -0.36% | 79,561 | 44,046,999 |
| 2024-01-15 | 5.63 | 5.66 | 5.57 | 5.58 | -0.71% | 70,831 | 39,668,060 |
| 2024-01-12 | 5.53 | 5.69 | 5.53 | 5.62 | +1.08% | 89,030 | 50,160,078 |
| 2024-01-11 | 5.55 | 5.62 | 5.54 | 5.56 | -0.36% | 70,324 | 39,204,683 |
| 2024-01-10 | 5.58 | 5.64 | 5.51 | 5.58 | -0.18% | 89,526 | 49,922,663 |
| 2024-01-09 | 5.61 | 5.65 | 5.56 | 5.59 | -0.71% | 76,134 | 42,580,086 |
| 2024-01-08 | 5.74 | 5.74 | 5.6 | 5.63 | -1.75% | 88,153 | 49,913,278 |
| 2024-01-05 | 5.79 | 5.82 | 5.72 | 5.73 | -1.21% | 87,785 | 50,646,031 |
| 2024-01-04 | 5.76 | 5.81 | 5.74 | 5.8 | +0.35% | 93,675 | 54,136,194 |
| 2024-01-03 | 5.65 | 5.78 | 5.65 | 5.78 | +1.76% | 108,911 | 62,412,551 |
| 2024-01-02 | 5.54 | 5.73 | 5.54 | 5.68 | +1.97% | 132,649 | 75,277,093 |
| 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：