股票概览
6.89
+2.38%
+0.16
6.79
开盘价
6.92
最高价
6.75
最低价
82,103
成交量
数据更新至: 2024-05-20
技术指标
6.83
MA5 (5日均线)
6.81
MA10 (10日均线)
6.56
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 | 6.79 | 6.92 | 6.75 | 6.89 | +2.38% | 82,103 | 56,238,445 |
| 2024-05-17 | 6.75 | 6.8 | 6.62 | 6.73 | -0.59% | 101,278 | 67,795,863 |
| 2024-05-16 | 6.8 | 6.91 | 6.75 | 6.77 | -0.73% | 73,768 | 50,332,783 |
| 2024-05-15 | 6.91 | 7.08 | 6.78 | 6.82 | -1.87% | 100,260 | 68,845,613 |
| 2024-05-14 | 6.69 | 7.08 | 6.69 | 6.95 | +4.2% | 140,033 | 96,120,674 |
| 2024-05-13 | 6.73 | 6.78 | 6.61 | 6.67 | -1.91% | 92,342 | 61,722,403 |
| 2024-05-10 | 6.75 | 6.87 | 6.74 | 6.8 | +0.15% | 108,080 | 73,590,725 |
| 2024-05-09 | 6.82 | 6.88 | 6.76 | 6.79 | -0.88% | 126,811 | 86,528,701 |
| 2024-05-08 | 6.85 | 6.93 | 6.8 | 6.85 | -0.15% | 104,492 | 71,761,383 |
| 2024-05-07 | 6.85 | 6.93 | 6.76 | 6.86 | +0.29% | 134,273 | 91,664,936 |
| 2024-05-06 | 6.69 | 7.02 | 6.65 | 6.84 | +4.75% | 218,151 | 149,389,577 |
| 2024-04-30 | 6.4 | 6.64 | 6.4 | 6.53 | +1.08% | 135,725 | 88,600,459 |
| 2024-04-29 | 6.3 | 6.49 | 6.28 | 6.46 | +1.25% | 133,071 | 85,307,659 |
| 2024-04-26 | 6.38 | 6.54 | 6.28 | 6.38 | +0.63% | 178,862 | 114,647,703 |
| 2024-04-25 | 6.19 | 6.41 | 6.11 | 6.34 | +2.76% | 121,091 | 76,528,516 |
| 2024-04-24 | 6.05 | 6.24 | 6.03 | 6.17 | +0.65% | 111,267 | 68,283,234 |
| 2024-04-23 | 6.03 | 6.22 | 6.01 | 6.13 | +0.16% | 131,527 | 80,550,204 |
| 2024-04-22 | 6.23 | 6.4 | 6.01 | 6.12 | +0.16% | 219,897 | 135,937,464 |
| 2024-04-19 | 5.86 | 6.19 | 5.83 | 6.11 | +3.38% | 194,314 | 118,119,038 |
| 2024-04-18 | 5.88 | 5.98 | 5.7 | 5.91 | -1.17% | 182,778 | 107,253,047 |
| 2024-04-17 | 5.8 | 6.03 | 5.77 | 5.98 | +6.03% | 246,068 | 145,851,848 |
| 2024-04-16 | 5.88 | 6.11 | 5.64 | 5.64 | -4.08% | 286,243 | 168,434,297 |
| 2024-04-15 | 6.39 | 6.52 | 5.68 | 5.88 | -5.31% | 393,687 | 238,080,488 |
| 2024-04-12 | 6.5 | 7.06 | 6.18 | 6.21 | -4.9% | 617,158 | 410,146,177 |
| 2024-04-11 | 6.65 | 6.67 | 6.36 | 6.53 | +7.76% | 549,780 | 362,487,324 |
| 2024-04-10 | 6.2 | 6.22 | 6 | 6.06 | -2.26% | 112,367 | 68,376,961 |
| 2024-04-09 | 6.15 | 6.29 | 6.08 | 6.2 | -2.36% | 152,424 | 94,009,725 |
| 2024-04-08 | 6.08 | 6.66 | 6.03 | 6.35 | +3.42% | 311,408 | 199,417,402 |
| 2024-04-03 | 5.94 | 6.26 | 5.93 | 6.14 | +2.16% | 178,473 | 108,354,236 |
| 2024-04-02 | 5.75 | 6.08 | 5.71 | 6.01 | +3.98% | 176,800 | 105,542,127 |
| 2024-04-01 | 5.6 | 5.83 | 5.59 | 5.78 | +4.71% | 126,498 | 72,236,559 |
| 2024-03-29 | 5.5 | 5.54 | 5.44 | 5.52 | 0% | 55,547 | 30,483,544 |
| 2024-03-28 | 5.34 | 5.7 | 5.29 | 5.52 | +3.56% | 73,019 | 40,041,239 |
| 2024-03-27 | 5.52 | 5.54 | 5.31 | 5.33 | -3.62% | 62,537 | 33,987,590 |
| 2024-03-26 | 5.4 | 5.53 | 5.38 | 5.53 | +1.84% | 62,185 | 33,896,205 |
| 2024-03-25 | 5.5 | 5.59 | 5.41 | 5.43 | -1.45% | 73,350 | 40,312,894 |
| 2024-03-22 | 5.61 | 5.7 | 5.5 | 5.51 | -1.61% | 97,589 | 54,444,322 |
| 2024-03-21 | 5.61 | 5.7 | 5.55 | 5.6 | -1.75% | 112,929 | 63,333,123 |
| 2024-03-20 | 5.8 | 5.8 | 5.58 | 5.7 | -2.23% | 229,634 | 129,586,400 |
| 2024-03-19 | 5.3 | 5.83 | 5.3 | 5.83 | +10% | 93,279 | 53,513,446 |
| 2024-03-18 | 5.23 | 5.44 | 5.2 | 5.3 | +4.13% | 80,491 | 42,335,907 |
| 2024-03-15 | 4.99 | 5.1 | 4.98 | 5.09 | +1.6% | 45,753 | 23,090,823 |
| 2024-03-14 | 5.04 | 5.08 | 4.95 | 5.01 | -0.6% | 37,101 | 18,661,009 |
| 2024-03-13 | 5.07 | 5.09 | 4.96 | 5.04 | -0.59% | 30,780 | 15,465,998 |
| 2024-03-12 | 4.97 | 5.07 | 4.94 | 5.07 | +2.22% | 44,004 | 22,068,665 |
| 2024-03-11 | 4.92 | 4.96 | 4.87 | 4.96 | +1.43% | 25,769 | 12,684,032 |
| 2024-03-08 | 4.9 | 4.94 | 4.82 | 4.89 | -0.2% | 21,182 | 10,321,445 |
| 2024-03-07 | 4.9 | 4.99 | 4.86 | 4.9 | +0.82% | 33,188 | 16,339,484 |
| 2024-03-06 | 4.82 | 4.9 | 4.8 | 4.86 | +0.83% | 30,208 | 14,655,119 |
| 2024-03-05 | 4.92 | 4.92 | 4.81 | 4.82 | -2.43% | 26,905 | 13,050,937 |
| 2024-03-04 | 5 | 5.01 | 4.86 | 4.94 | -1.2% | 35,178 | 17,308,711 |
| 2024-03-01 | 4.97 | 5 | 4.91 | 5 | +0.81% | 38,064 | 18,890,777 |
| 2024-02-29 | 4.76 | 4.96 | 4.7 | 4.96 | +3.33% | 53,855 | 26,214,278 |
| 2024-02-28 | 5.14 | 5.23 | 4.79 | 4.8 | -6.25% | 94,076 | 47,230,714 |
| 2024-02-27 | 5.02 | 5.12 | 4.96 | 5.12 | +2.2% | 38,128 | 19,348,285 |
| 2024-02-26 | 4.94 | 5.09 | 4.91 | 5.01 | +1.21% | 50,262 | 25,135,831 |
| 2024-02-23 | 4.85 | 4.95 | 4.79 | 4.95 | +2.91% | 47,028 | 22,884,896 |
| 2024-02-22 | 4.74 | 4.84 | 4.68 | 4.81 | +1.05% | 48,020 | 22,854,305 |
| 2024-02-21 | 4.65 | 4.86 | 4.61 | 4.76 | +2.15% | 53,553 | 25,455,621 |
| 2024-02-20 | 4.69 | 4.69 | 4.58 | 4.66 | -0.21% | 35,216 | 16,327,764 |
| 2024-02-19 | 4.62 | 4.74 | 4.62 | 4.67 | +1.52% | 57,443 | 26,820,196 |
| 2024-02-08 | 4.28 | 4.6 | 4.23 | 4.6 | +7.48% | 67,690 | 30,010,580 |
| 2024-02-07 | 4.37 | 4.42 | 4.21 | 4.28 | -2.06% | 69,498 | 29,974,769 |
| 2024-02-06 | 4 | 4.48 | 3.94 | 4.37 | +1.86% | 80,423 | 33,576,650 |
| 2024-02-05 | 4.75 | 4.76 | 4.29 | 4.29 | -10.06% | 88,666 | 38,716,688 |
| 2024-02-02 | 5.02 | 5.11 | 4.61 | 4.77 | -4.98% | 61,325 | 29,757,897 |
| 2024-02-01 | 5.21 | 5.23 | 4.9 | 5.02 | -3.65% | 55,918 | 28,160,437 |
| 2024-01-31 | 5.51 | 5.6 | 5.18 | 5.21 | -5.27% | 62,661 | 33,420,978 |
| 2024-01-30 | 5.67 | 5.7 | 5.49 | 5.5 | -3.68% | 39,647 | 22,187,036 |
| 2024-01-29 | 5.85 | 5.92 | 5.7 | 5.71 | -2.23% | 54,223 | 31,419,300 |
| 2024-01-26 | 5.75 | 5.91 | 5.74 | 5.84 | +1.39% | 48,033 | 28,094,751 |
| 2024-01-25 | 5.58 | 5.77 | 5.58 | 5.76 | +3.23% | 54,885 | 31,305,158 |
| 2024-01-24 | 5.44 | 5.58 | 5.34 | 5.58 | +3.53% | 58,982 | 32,324,149 |
| 2024-01-23 | 5.49 | 5.5 | 5.2 | 5.39 | -1.46% | 65,986 | 35,170,093 |
| 2024-01-22 | 5.85 | 5.9 | 5.38 | 5.47 | -7.6% | 67,137 | 37,772,100 |
| 2024-01-19 | 5.89 | 6.03 | 5.84 | 5.92 | +1.37% | 62,291 | 37,029,527 |
| 2024-01-18 | 5.95 | 5.95 | 5.67 | 5.84 | -2.5% | 85,890 | 49,659,604 |
| 2024-01-17 | 6.18 | 6.18 | 5.96 | 5.99 | -3.07% | 65,209 | 39,443,600 |
| 2024-01-16 | 6.2 | 6.25 | 6.06 | 6.18 | -1.12% | 82,847 | 50,877,326 |
| 2024-01-15 | 6.3 | 6.4 | 6.22 | 6.25 | -1.57% | 121,386 | 76,265,036 |
| 2024-01-12 | 6.08 | 6.47 | 6.06 | 6.35 | +4.44% | 174,735 | 110,323,500 |
| 2024-01-11 | 6.05 | 6.09 | 6 | 6.08 | +0.66% | 26,844 | 16,229,394 |
| 2024-01-10 | 6.14 | 6.15 | 6.02 | 6.04 | -1.31% | 38,865 | 23,602,607 |
| 2024-01-09 | 6.09 | 6.2 | 6.06 | 6.12 | +0.66% | 32,335 | 19,796,115 |
| 2024-01-08 | 6.14 | 6.23 | 6.08 | 6.08 | -0.82% | 49,595 | 30,488,761 |
| 2024-01-05 | 6.25 | 6.25 | 6.11 | 6.13 | -1.92% | 42,233 | 26,045,931 |
| 2024-01-04 | 6.2 | 6.26 | 6.18 | 6.25 | +0.48% | 47,657 | 29,660,745 |
| 2024-01-03 | 6.17 | 6.25 | 6.14 | 6.22 | +0.48% | 45,235 | 28,039,748 |
| 2024-01-02 | 6.18 | 6.25 | 6.14 | 6.19 | 0% | 54,021 | 33,427,445 |
| 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：