股票概览
6.63
+0.91%
+0.06
6.56
开盘价
6.65
最高价
6.56
最低价
67,663
成交量
数据更新至: 2024-05-20
技术指标
6.58
MA5 (5日均线)
6.56
MA10 (10日均线)
6.46
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 | 6.56 | 6.65 | 6.56 | 6.63 | +0.91% | 67,663 | 44,766,742 |
| 2024-05-17 | 6.53 | 6.58 | 6.49 | 6.57 | +0.77% | 44,767 | 29,231,482 |
| 2024-05-16 | 6.54 | 6.58 | 6.49 | 6.52 | -0.31% | 48,370 | 31,630,916 |
| 2024-05-15 | 6.62 | 6.63 | 6.54 | 6.54 | -1.36% | 43,950 | 28,922,951 |
| 2024-05-14 | 6.55 | 6.64 | 6.51 | 6.63 | +0.91% | 65,905 | 43,521,778 |
| 2024-05-13 | 6.54 | 6.59 | 6.46 | 6.57 | +0.31% | 83,072 | 54,325,423 |
| 2024-05-10 | 6.58 | 6.6 | 6.52 | 6.55 | -0.15% | 57,333 | 37,613,126 |
| 2024-05-09 | 6.45 | 6.58 | 6.44 | 6.56 | +1.71% | 67,571 | 44,225,795 |
| 2024-05-08 | 6.53 | 6.54 | 6.44 | 6.45 | -1.38% | 52,530 | 34,047,369 |
| 2024-05-07 | 6.55 | 6.57 | 6.49 | 6.54 | 0% | 47,927 | 31,255,141 |
| 2024-05-06 | 6.45 | 6.55 | 6.45 | 6.54 | +1.55% | 71,530 | 46,668,645 |
| 2024-04-30 | 6.47 | 6.49 | 6.41 | 6.44 | -0.62% | 66,102 | 42,645,192 |
| 2024-04-29 | 6.4 | 6.48 | 6.37 | 6.48 | +1.25% | 86,922 | 56,030,021 |
| 2024-04-26 | 6.32 | 6.41 | 6.28 | 6.4 | +0.79% | 75,360 | 47,814,686 |
| 2024-04-25 | 6.27 | 6.38 | 6.24 | 6.35 | +1.11% | 72,334 | 45,703,845 |
| 2024-04-24 | 6.21 | 6.29 | 6.2 | 6.28 | +0.96% | 48,957 | 30,562,687 |
| 2024-04-23 | 6.25 | 6.27 | 6.2 | 6.22 | -0.48% | 40,987 | 25,564,487 |
| 2024-04-22 | 6.26 | 6.32 | 6.17 | 6.25 | -0.95% | 79,346 | 49,427,829 |
| 2024-04-19 | 6.26 | 6.4 | 6.24 | 6.31 | +0.64% | 75,893 | 48,011,724 |
| 2024-04-18 | 6.3 | 6.35 | 6.26 | 6.27 | -0.48% | 68,986 | 43,484,131 |
| 2024-04-17 | 6.06 | 6.3 | 6.05 | 6.3 | +4.65% | 106,049 | 66,088,563 |
| 2024-04-16 | 6.38 | 6.39 | 6.01 | 6.02 | -5.94% | 158,460 | 97,442,296 |
| 2024-04-15 | 6.48 | 6.53 | 6.28 | 6.4 | -1.23% | 102,233 | 65,571,835 |
| 2024-04-12 | 6.52 | 6.56 | 6.46 | 6.48 | -0.61% | 52,360 | 34,135,519 |
| 2024-04-11 | 6.4 | 6.56 | 6.38 | 6.52 | +1.4% | 72,902 | 47,360,841 |
| 2024-04-10 | 6.51 | 6.55 | 6.38 | 6.43 | -1.38% | 73,377 | 47,358,599 |
| 2024-04-09 | 6.49 | 6.52 | 6.43 | 6.52 | +0.31% | 63,417 | 41,154,733 |
| 2024-04-08 | 6.44 | 6.63 | 6.41 | 6.5 | -2.11% | 112,441 | 73,351,643 |
| 2024-04-03 | 6.57 | 6.66 | 6.53 | 6.64 | +0.91% | 117,054 | 77,270,236 |
| 2024-04-02 | 6.45 | 6.59 | 6.44 | 6.58 | +1.54% | 136,066 | 89,059,331 |
| 2024-04-01 | 6.44 | 6.48 | 6.38 | 6.48 | +0.62% | 99,814 | 64,208,089 |
| 2024-03-29 | 6.33 | 6.44 | 6.29 | 6.44 | +2.22% | 83,658 | 53,356,105 |
| 2024-03-28 | 6.2 | 6.33 | 6.2 | 6.3 | +1.45% | 61,251 | 38,448,735 |
| 2024-03-27 | 6.32 | 6.35 | 6.21 | 6.21 | -2.2% | 62,544 | 39,380,238 |
| 2024-03-26 | 6.35 | 6.38 | 6.27 | 6.35 | 0% | 81,021 | 51,250,707 |
| 2024-03-25 | 6.41 | 6.47 | 6.35 | 6.35 | -1.55% | 68,052 | 43,608,295 |
| 2024-03-22 | 6.54 | 6.55 | 6.35 | 6.45 | -1.38% | 83,988 | 54,111,897 |
| 2024-03-21 | 6.52 | 6.56 | 6.49 | 6.54 | +0.46% | 72,886 | 47,617,230 |
| 2024-03-20 | 6.46 | 6.52 | 6.46 | 6.51 | +0.46% | 59,305 | 38,491,864 |
| 2024-03-19 | 6.49 | 6.53 | 6.47 | 6.48 | -0.31% | 71,615 | 46,593,551 |
| 2024-03-18 | 6.46 | 6.53 | 6.45 | 6.5 | +0.62% | 68,445 | 44,410,038 |
| 2024-03-15 | 6.39 | 6.46 | 6.36 | 6.46 | +0.78% | 77,181 | 49,470,103 |
| 2024-03-14 | 6.35 | 6.46 | 6.35 | 6.41 | +0.47% | 96,487 | 61,817,309 |
| 2024-03-13 | 6.39 | 6.42 | 6.34 | 6.38 | -0.16% | 72,183 | 46,004,405 |
| 2024-03-12 | 6.35 | 6.39 | 6.31 | 6.39 | +0.63% | 68,890 | 43,762,815 |
| 2024-03-11 | 6.31 | 6.35 | 6.29 | 6.35 | +0.63% | 62,336 | 39,409,639 |
| 2024-03-08 | 6.28 | 6.32 | 6.24 | 6.31 | +0.16% | 52,429 | 32,976,632 |
| 2024-03-07 | 6.28 | 6.44 | 6.28 | 6.3 | 0% | 86,361 | 54,806,045 |
| 2024-03-06 | 6.24 | 6.38 | 6.21 | 6.3 | +1.12% | 63,512 | 39,943,986 |
| 2024-03-05 | 6.27 | 6.3 | 6.22 | 6.23 | -1.27% | 48,913 | 30,544,894 |
| 2024-03-04 | 6.38 | 6.39 | 6.25 | 6.31 | -0.94% | 57,020 | 35,897,384 |
| 2024-03-01 | 6.4 | 6.42 | 6.33 | 6.37 | -0.31% | 58,678 | 37,377,708 |
| 2024-02-29 | 6.27 | 6.4 | 6.24 | 6.39 | +1.43% | 88,637 | 56,302,242 |
| 2024-02-28 | 6.46 | 6.57 | 6.29 | 6.3 | -2.63% | 143,495 | 92,325,719 |
| 2024-02-27 | 6.33 | 6.47 | 6.33 | 6.47 | +1.89% | 81,354 | 52,247,951 |
| 2024-02-26 | 6.37 | 6.42 | 6.33 | 6.35 | -0.16% | 78,782 | 50,234,437 |
| 2024-02-23 | 6.31 | 6.38 | 6.27 | 6.36 | +0.63% | 77,496 | 49,060,754 |
| 2024-02-22 | 6.29 | 6.36 | 6.25 | 6.32 | +0.48% | 61,119 | 38,496,247 |
| 2024-02-21 | 6.22 | 6.41 | 6.22 | 6.29 | +0.32% | 84,221 | 53,279,815 |
| 2024-02-20 | 6.21 | 6.29 | 6.15 | 6.27 | +0.16% | 53,897 | 33,672,492 |
| 2024-02-19 | 6.23 | 6.33 | 6.18 | 6.26 | +1.29% | 91,094 | 56,982,418 |
| 2024-02-08 | 5.94 | 6.2 | 5.9 | 6.18 | +4.57% | 122,572 | 74,258,390 |
| 2024-02-07 | 5.88 | 6 | 5.79 | 5.91 | +0.34% | 99,044 | 58,399,536 |
| 2024-02-06 | 5.58 | 6.06 | 5.43 | 5.89 | +4.25% | 113,906 | 65,161,009 |
| 2024-02-05 | 6.05 | 6.05 | 5.58 | 5.65 | -7.38% | 144,391 | 83,005,351 |
| 2024-02-02 | 6.24 | 6.38 | 5.91 | 6.1 | -1.93% | 126,351 | 77,785,976 |
| 2024-02-01 | 6.3 | 6.38 | 6.18 | 6.22 | -1.58% | 91,895 | 57,569,954 |
| 2024-01-31 | 6.56 | 6.59 | 6.32 | 6.32 | -3.81% | 104,109 | 67,142,350 |
| 2024-01-30 | 6.72 | 6.77 | 6.56 | 6.57 | -2.23% | 93,390 | 62,225,517 |
| 2024-01-29 | 6.92 | 6.94 | 6.7 | 6.72 | -2.89% | 118,061 | 80,499,862 |
| 2024-01-26 | 6.71 | 7.05 | 6.71 | 6.92 | +2.67% | 203,910 | 140,854,202 |
| 2024-01-25 | 6.48 | 6.75 | 6.46 | 6.74 | +3.37% | 110,038 | 73,112,754 |
| 2024-01-24 | 6.28 | 6.53 | 6.27 | 6.52 | +4.15% | 131,671 | 84,568,306 |
| 2024-01-23 | 6.19 | 6.33 | 6.12 | 6.26 | -0.16% | 63,585 | 39,535,742 |
| 2024-01-22 | 6.67 | 6.67 | 6.22 | 6.27 | -6% | 106,838 | 68,735,484 |
| 2024-01-19 | 6.75 | 6.81 | 6.67 | 6.67 | -1.48% | 71,258 | 47,891,708 |
| 2024-01-18 | 6.81 | 6.84 | 6.58 | 6.77 | -2.45% | 172,741 | 115,843,885 |
| 2024-01-17 | 6.97 | 7.24 | 6.9 | 6.94 | -0.14% | 180,975 | 127,895,956 |
| 2024-01-16 | 7.06 | 7.08 | 6.86 | 6.95 | -1.84% | 132,440 | 92,097,102 |
| 2024-01-15 | 7.02 | 7.16 | 6.93 | 7.08 | -2.61% | 171,930 | 121,525,020 |
| 2024-01-12 | 7.23 | 7.38 | 7.21 | 7.27 | +0.28% | 174,368 | 127,418,274 |
| 2024-01-11 | 7.14 | 7.26 | 7.1 | 7.25 | +1.26% | 106,298 | 76,409,655 |
| 2024-01-10 | 7.08 | 7.25 | 6.99 | 7.16 | -0.28% | 134,234 | 95,635,931 |
| 2024-01-09 | 7.11 | 7.43 | 7.06 | 7.18 | +1.41% | 150,987 | 108,990,584 |
| 2024-01-08 | 7.21 | 7.26 | 7.06 | 7.08 | -2.61% | 90,736 | 64,860,642 |
| 2024-01-05 | 7.3 | 7.36 | 7.22 | 7.27 | -0.41% | 101,557 | 74,189,782 |
| 2024-01-04 | 7.29 | 7.32 | 7.25 | 7.3 | +0.27% | 56,554 | 41,201,068 |
| 2024-01-03 | 7.25 | 7.32 | 7.21 | 7.28 | +0.41% | 55,597 | 40,474,120 |
| 2024-01-02 | 7.2 | 7.3 | 7.16 | 7.25 | +1.12% | 94,814 | 68,721,348 |
| 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：