股票概览
6.55
-0.91%
-0.06
6.62
开盘价
6.66
最高价
6.54
最低价
137,951
成交量
数据更新至: 2024-05-20
技术指标
6.46
MA5 (5日均线)
6.43
MA10 (10日均线)
6.53
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 | 6.62 | 6.66 | 6.54 | 6.55 | -0.91% | 137,951 | 90,697,255 |
| 2024-05-17 | 6.45 | 6.62 | 6.37 | 6.61 | +2.48% | 214,149 | 138,881,259 |
| 2024-05-16 | 6.31 | 6.54 | 6.31 | 6.45 | +1.74% | 239,563 | 154,778,308 |
| 2024-05-15 | 6.3 | 6.38 | 6.28 | 6.34 | +0.16% | 113,843 | 72,079,303 |
| 2024-05-14 | 6.3 | 6.37 | 6.3 | 6.33 | +0.16% | 95,426 | 60,392,985 |
| 2024-05-13 | 6.49 | 6.49 | 6.3 | 6.32 | -2.47% | 179,442 | 114,211,905 |
| 2024-05-10 | 6.43 | 6.5 | 6.35 | 6.48 | +0.93% | 133,293 | 85,766,873 |
| 2024-05-09 | 6.38 | 6.5 | 6.38 | 6.42 | +0.78% | 167,193 | 107,678,048 |
| 2024-05-08 | 6.43 | 6.44 | 6.36 | 6.37 | -0.93% | 102,911 | 65,753,037 |
| 2024-05-07 | 6.42 | 6.5 | 6.34 | 6.43 | +0.16% | 182,005 | 116,910,806 |
| 2024-05-06 | 6.46 | 6.5 | 6.41 | 6.42 | -0.31% | 238,641 | 153,600,664 |
| 2024-04-30 | 6.88 | 6.9 | 6.4 | 6.44 | -8% | 366,458 | 237,801,625 |
| 2024-04-29 | 6.68 | 7.02 | 6.62 | 7 | +5.11% | 199,616 | 137,482,043 |
| 2024-04-26 | 6.53 | 6.68 | 6.47 | 6.66 | +1.52% | 96,384 | 63,288,338 |
| 2024-04-25 | 6.48 | 6.59 | 6.43 | 6.56 | +0.31% | 68,935 | 45,010,877 |
| 2024-04-24 | 6.51 | 6.62 | 6.45 | 6.54 | +1.24% | 82,133 | 53,595,211 |
| 2024-04-23 | 6.67 | 6.73 | 6.44 | 6.46 | -3.73% | 143,478 | 93,852,870 |
| 2024-04-22 | 6.71 | 6.81 | 6.66 | 6.71 | -0.45% | 89,986 | 60,417,636 |
| 2024-04-19 | 6.68 | 6.85 | 6.67 | 6.74 | +0.15% | 89,845 | 60,751,942 |
| 2024-04-18 | 6.8 | 6.86 | 6.72 | 6.73 | -1.03% | 101,385 | 68,787,739 |
| 2024-04-17 | 6.61 | 6.8 | 6.6 | 6.8 | +3.03% | 118,551 | 79,826,750 |
| 2024-04-16 | 6.71 | 6.77 | 6.55 | 6.6 | -2.08% | 113,725 | 75,509,100 |
| 2024-04-15 | 6.65 | 6.81 | 6.53 | 6.74 | +1.97% | 129,613 | 86,768,301 |
| 2024-04-12 | 6.79 | 6.85 | 6.6 | 6.61 | -2.79% | 110,870 | 74,207,173 |
| 2024-04-11 | 6.7 | 6.89 | 6.68 | 6.8 | +0.29% | 86,969 | 59,304,859 |
| 2024-04-10 | 6.9 | 6.96 | 6.74 | 6.78 | -1.74% | 103,342 | 70,583,884 |
| 2024-04-09 | 6.88 | 6.94 | 6.83 | 6.9 | +0.29% | 82,090 | 56,499,390 |
| 2024-04-08 | 6.92 | 6.96 | 6.86 | 6.88 | -1.15% | 112,986 | 78,075,539 |
| 2024-04-03 | 6.95 | 7.05 | 6.88 | 6.96 | -0.14% | 125,084 | 87,158,653 |
| 2024-04-02 | 6.98 | 7.08 | 6.94 | 6.97 | 0% | 155,170 | 108,779,077 |
| 2024-04-01 | 6.8 | 7.02 | 6.78 | 6.97 | +2.05% | 232,080 | 160,027,737 |
| 2024-03-29 | 7 | 7.01 | 6.81 | 6.83 | -3.39% | 242,875 | 166,890,882 |
| 2024-03-28 | 7.37 | 7.43 | 6.88 | 7.07 | -4.2% | 522,733 | 370,530,139 |
| 2024-03-27 | 7.21 | 7.65 | 7.21 | 7.38 | +5.73% | 543,171 | 405,739,002 |
| 2024-03-26 | 6.85 | 6.98 | 6.84 | 6.98 | +1.75% | 117,362 | 81,204,892 |
| 2024-03-25 | 6.72 | 6.97 | 6.71 | 6.86 | +2.08% | 151,009 | 103,859,524 |
| 2024-03-22 | 6.83 | 6.84 | 6.7 | 6.72 | -1.9% | 70,516 | 47,617,948 |
| 2024-03-21 | 6.88 | 6.91 | 6.82 | 6.85 | -0.44% | 69,281 | 47,465,547 |
| 2024-03-20 | 6.88 | 6.91 | 6.83 | 6.88 | 0% | 66,920 | 46,003,604 |
| 2024-03-19 | 6.88 | 6.91 | 6.85 | 6.88 | -0.29% | 74,758 | 51,464,892 |
| 2024-03-18 | 6.84 | 6.92 | 6.83 | 6.9 | +0.73% | 96,844 | 66,686,596 |
| 2024-03-15 | 6.78 | 6.85 | 6.68 | 6.85 | +0.88% | 76,414 | 51,714,843 |
| 2024-03-14 | 6.81 | 6.9 | 6.76 | 6.79 | -0.44% | 63,083 | 43,013,073 |
| 2024-03-13 | 6.92 | 6.93 | 6.8 | 6.82 | -1.3% | 75,347 | 51,543,268 |
| 2024-03-12 | 6.89 | 6.92 | 6.83 | 6.91 | +0.14% | 97,547 | 67,169,444 |
| 2024-03-11 | 6.83 | 6.92 | 6.81 | 6.9 | +1.02% | 71,723 | 49,341,472 |
| 2024-03-08 | 6.84 | 6.86 | 6.77 | 6.83 | +0.15% | 71,953 | 49,051,782 |
| 2024-03-07 | 6.75 | 6.95 | 6.74 | 6.82 | +1.19% | 126,708 | 86,989,114 |
| 2024-03-06 | 6.77 | 6.83 | 6.73 | 6.74 | -0.59% | 60,215 | 40,744,838 |
| 2024-03-05 | 6.76 | 6.79 | 6.69 | 6.78 | +0.89% | 82,208 | 55,384,608 |
| 2024-03-04 | 6.89 | 6.9 | 6.7 | 6.72 | -2.18% | 100,100 | 67,574,135 |
| 2024-03-01 | 6.9 | 6.93 | 6.82 | 6.87 | -0.15% | 101,493 | 69,700,862 |
| 2024-02-29 | 6.71 | 6.9 | 6.67 | 6.88 | +1.93% | 120,122 | 81,577,493 |
| 2024-02-28 | 6.77 | 6.89 | 6.74 | 6.75 | -0.3% | 179,572 | 122,455,905 |
| 2024-02-27 | 6.73 | 6.77 | 6.68 | 6.77 | +0.74% | 90,497 | 60,869,960 |
| 2024-02-26 | 6.78 | 6.81 | 6.71 | 6.72 | -1.18% | 112,676 | 76,133,485 |
| 2024-02-23 | 6.83 | 6.85 | 6.71 | 6.8 | -0.29% | 112,633 | 76,135,021 |
| 2024-02-22 | 6.87 | 6.9 | 6.78 | 6.82 | -1.16% | 111,610 | 76,114,097 |
| 2024-02-21 | 6.77 | 6.97 | 6.74 | 6.9 | +1.32% | 141,612 | 97,482,312 |
| 2024-02-20 | 6.75 | 6.84 | 6.7 | 6.81 | +0.74% | 100,610 | 68,101,669 |
| 2024-02-19 | 6.81 | 6.81 | 6.68 | 6.76 | -0.59% | 166,736 | 112,289,002 |
| 2024-02-08 | 6.99 | 7 | 6.69 | 6.8 | -2.86% | 257,164 | 174,605,695 |
| 2024-02-07 | 6.82 | 7.04 | 6.75 | 7 | +1.74% | 239,504 | 164,906,872 |
| 2024-02-06 | 6.62 | 6.95 | 6.56 | 6.88 | +1.62% | 186,451 | 127,029,872 |
| 2024-02-05 | 6.58 | 6.85 | 6.46 | 6.77 | +1.5% | 214,601 | 142,431,988 |
| 2024-02-02 | 6.6 | 6.84 | 6.45 | 6.67 | -0.3% | 153,247 | 102,383,180 |
| 2024-02-01 | 6.59 | 6.8 | 6.57 | 6.69 | +1.06% | 148,856 | 99,752,297 |
| 2024-01-31 | 6.63 | 6.73 | 6.52 | 6.62 | -0.45% | 119,073 | 79,032,997 |
| 2024-01-30 | 6.68 | 6.8 | 6.63 | 6.65 | -0.75% | 138,638 | 93,124,224 |
| 2024-01-29 | 6.76 | 6.97 | 6.68 | 6.7 | +0.3% | 186,069 | 126,323,716 |
| 2024-01-26 | 6.61 | 6.73 | 6.56 | 6.68 | +1.21% | 118,778 | 79,154,685 |
| 2024-01-25 | 6.36 | 6.6 | 6.31 | 6.6 | +3.61% | 124,698 | 81,032,385 |
| 2024-01-24 | 6.18 | 6.4 | 6.12 | 6.37 | +2.74% | 102,148 | 64,083,858 |
| 2024-01-23 | 6.06 | 6.24 | 5.99 | 6.2 | +1.47% | 102,113 | 62,526,364 |
| 2024-01-22 | 6.26 | 6.32 | 6.06 | 6.11 | -2.4% | 120,170 | 74,854,209 |
| 2024-01-19 | 6.21 | 6.32 | 6.18 | 6.26 | +0.64% | 85,779 | 53,754,146 |
| 2024-01-18 | 6.35 | 6.36 | 6.03 | 6.22 | -2.2% | 146,971 | 90,593,335 |
| 2024-01-17 | 6.49 | 6.49 | 6.36 | 6.36 | -2% | 71,674 | 46,078,068 |
| 2024-01-16 | 6.48 | 6.54 | 6.41 | 6.49 | +0.31% | 79,052 | 51,179,247 |
| 2024-01-15 | 6.48 | 6.53 | 6.38 | 6.47 | -0.15% | 80,246 | 51,917,433 |
| 2024-01-12 | 6.37 | 6.5 | 6.36 | 6.48 | +1.25% | 96,792 | 62,608,908 |
| 2024-01-11 | 6.38 | 6.42 | 6.33 | 6.4 | 0% | 71,070 | 45,320,923 |
| 2024-01-10 | 6.43 | 6.49 | 6.4 | 6.4 | -0.78% | 55,072 | 35,445,103 |
| 2024-01-09 | 6.41 | 6.5 | 6.33 | 6.45 | +0.62% | 74,864 | 48,119,622 |
| 2024-01-08 | 6.5 | 6.56 | 6.41 | 6.41 | -1.23% | 97,702 | 63,207,984 |
| 2024-01-05 | 6.49 | 6.63 | 6.43 | 6.49 | -0.61% | 117,185 | 76,807,470 |
| 2024-01-04 | 6.61 | 6.61 | 6.48 | 6.53 | -1.36% | 103,520 | 67,546,299 |
| 2024-01-03 | 6.55 | 6.63 | 6.52 | 6.62 | +1.22% | 81,463 | 53,677,273 |
| 2024-01-02 | 6.67 | 6.7 | 6.51 | 6.54 | -2.1% | 125,399 | 82,477,041 |
| 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：