股票概览
6.53
+0.15%
+0.01
6.53
开盘价
6.57
最高价
6.39
最低价
146,307
成交量
数据更新至: 2024-05-20
技术指标
6.51
MA5 (5日均线)
6.84
MA10 (10日均线)
6.52
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 | 6.53 | 6.57 | 6.39 | 6.53 | +0.15% | 146,307 | 94,643,998 |
| 2024-05-17 | 6.52 | 6.8 | 6.4 | 6.52 | +0.46% | 183,274 | 120,353,698 |
| 2024-05-16 | 6.49 | 6.6 | 6.4 | 6.49 | +0.62% | 124,065 | 81,062,201 |
| 2024-05-15 | 6.54 | 6.58 | 6.4 | 6.45 | -1.98% | 116,939 | 75,895,028 |
| 2024-05-14 | 7.1 | 7.18 | 6.49 | 6.58 | -6% | 307,025 | 204,793,196 |
| 2024-05-13 | 7.24 | 7.31 | 6.83 | 7 | -4.63% | 177,503 | 125,220,071 |
| 2024-05-10 | 7.18 | 7.44 | 7.18 | 7.34 | +1.66% | 183,706 | 133,819,361 |
| 2024-05-09 | 7.13 | 7.26 | 7.06 | 7.22 | +2.12% | 126,646 | 90,614,990 |
| 2024-05-08 | 7.32 | 7.36 | 7.03 | 7.07 | -1.81% | 163,835 | 116,860,278 |
| 2024-05-07 | 7.18 | 7.64 | 7.13 | 7.2 | +0.7% | 243,462 | 179,484,626 |
| 2024-05-06 | 7.27 | 7.36 | 7.05 | 7.15 | -0.83% | 238,326 | 171,963,242 |
| 2024-04-30 | 6.91 | 7.47 | 6.8 | 7.21 | +3.74% | 497,476 | 352,449,412 |
| 2024-04-29 | 6.41 | 7.12 | 6.4 | 6.95 | +7.42% | 500,478 | 347,823,249 |
| 2024-04-26 | 5.88 | 6.47 | 5.87 | 6.47 | +10.03% | 214,397 | 135,810,729 |
| 2024-04-25 | 5.78 | 5.92 | 5.68 | 5.88 | +1.55% | 55,812 | 32,564,603 |
| 2024-04-24 | 5.72 | 5.92 | 5.63 | 5.79 | +1.05% | 85,357 | 49,438,408 |
| 2024-04-23 | 5.6 | 5.81 | 5.57 | 5.73 | +2.5% | 61,380 | 35,048,159 |
| 2024-04-22 | 5.5 | 5.7 | 5.37 | 5.59 | +1.45% | 64,183 | 35,601,488 |
| 2024-04-19 | 5.65 | 5.68 | 5.46 | 5.51 | -2.82% | 66,794 | 37,029,039 |
| 2024-04-18 | 5.77 | 5.79 | 5.61 | 5.67 | -1.73% | 61,525 | 34,987,810 |
| 2024-04-17 | 5.47 | 5.89 | 5.45 | 5.77 | +7.05% | 93,918 | 53,837,283 |
| 2024-04-16 | 5.86 | 5.88 | 5.39 | 5.39 | -9.11% | 108,977 | 60,773,011 |
| 2024-04-15 | 6.13 | 6.22 | 5.8 | 5.93 | -4.51% | 104,221 | 62,251,346 |
| 2024-04-12 | 6.44 | 6.5 | 6.2 | 6.21 | -4.31% | 82,806 | 52,410,391 |
| 2024-04-11 | 6.25 | 6.55 | 6.2 | 6.49 | +3.18% | 85,770 | 55,202,754 |
| 2024-04-10 | 6.45 | 6.49 | 6.21 | 6.29 | -2.93% | 51,147 | 32,313,259 |
| 2024-04-09 | 6.48 | 6.55 | 6.37 | 6.48 | -0.46% | 63,516 | 41,034,698 |
| 2024-04-08 | 6.73 | 6.74 | 6.51 | 6.51 | -3.7% | 52,837 | 34,861,501 |
| 2024-04-03 | 6.78 | 6.88 | 6.66 | 6.76 | 0% | 99,594 | 67,205,577 |
| 2024-04-02 | 7.05 | 7.05 | 6.69 | 6.76 | -3.29% | 118,426 | 80,538,179 |
| 2024-04-01 | 6.66 | 7.06 | 6.63 | 6.99 | +3.86% | 124,328 | 86,422,643 |
| 2024-03-29 | 6.73 | 6.79 | 6.51 | 6.73 | -0.74% | 116,749 | 77,718,333 |
| 2024-03-28 | 6.36 | 6.91 | 6.32 | 6.78 | +5.77% | 188,541 | 125,702,796 |
| 2024-03-27 | 6.65 | 6.72 | 6.33 | 6.41 | -3.75% | 155,327 | 100,393,922 |
| 2024-03-26 | 6.94 | 7.01 | 6.56 | 6.66 | -4.45% | 192,755 | 130,353,108 |
| 2024-03-25 | 7.45 | 7.45 | 6.93 | 6.97 | -4.78% | 298,361 | 212,407,267 |
| 2024-03-22 | 6.84 | 7.39 | 6.74 | 7.32 | +6.86% | 460,873 | 327,264,988 |
| 2024-03-21 | 6.69 | 7.1 | 6.69 | 6.85 | +3.47% | 295,589 | 202,778,863 |
| 2024-03-20 | 6.26 | 6.78 | 6.22 | 6.62 | +5.75% | 383,265 | 251,824,281 |
| 2024-03-19 | 5.98 | 6.45 | 5.97 | 6.26 | +4.68% | 210,538 | 130,873,563 |
| 2024-03-18 | 5.83 | 5.99 | 5.83 | 5.98 | +2.75% | 90,718 | 53,800,919 |
| 2024-03-15 | 5.77 | 5.82 | 5.74 | 5.82 | +0.34% | 52,789 | 30,500,410 |
| 2024-03-14 | 5.9 | 5.93 | 5.72 | 5.8 | -2.03% | 76,981 | 44,972,507 |
| 2024-03-13 | 5.82 | 5.99 | 5.78 | 5.92 | +1.72% | 96,943 | 57,042,830 |
| 2024-03-12 | 5.76 | 5.82 | 5.71 | 5.82 | +1.22% | 73,080 | 42,082,590 |
| 2024-03-11 | 5.67 | 5.76 | 5.62 | 5.75 | +1.05% | 52,867 | 30,145,064 |
| 2024-03-08 | 5.7 | 5.74 | 5.58 | 5.69 | 0% | 45,833 | 25,948,109 |
| 2024-03-07 | 5.82 | 5.85 | 5.68 | 5.69 | -2.07% | 56,008 | 32,247,719 |
| 2024-03-06 | 5.9 | 5.94 | 5.73 | 5.81 | -2.19% | 75,794 | 44,107,480 |
| 2024-03-05 | 6 | 6.11 | 5.92 | 5.94 | -1.49% | 78,544 | 47,101,342 |
| 2024-03-04 | 5.89 | 6.04 | 5.79 | 6.03 | +2.2% | 105,626 | 62,962,250 |
| 2024-03-01 | 5.86 | 5.91 | 5.76 | 5.9 | +0.51% | 93,879 | 54,826,725 |
| 2024-02-29 | 5.63 | 5.89 | 5.61 | 5.87 | +2.98% | 87,660 | 50,867,592 |
| 2024-02-28 | 6.16 | 6.28 | 5.7 | 5.7 | -6.4% | 137,372 | 82,830,016 |
| 2024-02-27 | 5.9 | 6.09 | 5.86 | 6.09 | +2.7% | 67,569 | 40,750,391 |
| 2024-02-26 | 5.87 | 6.02 | 5.82 | 5.93 | +0.85% | 89,155 | 52,731,365 |
| 2024-02-23 | 5.69 | 5.89 | 5.63 | 5.88 | +3.89% | 102,314 | 59,031,397 |
| 2024-02-22 | 5.56 | 5.69 | 5.5 | 5.66 | +1.25% | 85,340 | 47,954,824 |
| 2024-02-21 | 5.46 | 5.75 | 5.41 | 5.59 | +1.45% | 127,983 | 71,902,427 |
| 2024-02-20 | 5.5 | 5.59 | 5.43 | 5.51 | -0.9% | 102,852 | 56,652,305 |
| 2024-02-19 | 5.5 | 5.63 | 5.38 | 5.56 | +3.15% | 190,932 | 105,076,081 |
| 2024-02-08 | 5.06 | 5.4 | 4.8 | 5.39 | +6.73% | 242,258 | 122,327,596 |
| 2024-02-07 | 5.05 | 5.22 | 4.86 | 5.05 | +0.6% | 199,531 | 100,476,141 |
| 2024-02-06 | 4.95 | 5.24 | 4.63 | 5.02 | -1.57% | 202,719 | 98,709,614 |
| 2024-02-05 | 5.67 | 5.67 | 5.1 | 5.1 | -10.05% | 161,827 | 84,109,480 |
| 2024-02-02 | 5.99 | 6.23 | 5.48 | 5.67 | -5.34% | 137,562 | 80,843,658 |
| 2024-02-01 | 6.1 | 6.23 | 5.9 | 5.99 | -1.8% | 117,872 | 71,127,967 |
| 2024-01-31 | 6.28 | 6.44 | 6.09 | 6.1 | -4.84% | 101,486 | 63,696,897 |
| 2024-01-30 | 6.58 | 6.6 | 6.38 | 6.41 | -3.46% | 70,123 | 45,612,650 |
| 2024-01-29 | 6.81 | 6.82 | 6.62 | 6.64 | -2.5% | 63,107 | 42,117,535 |
| 2024-01-26 | 6.72 | 6.9 | 6.69 | 6.81 | +1.49% | 70,739 | 48,126,451 |
| 2024-01-25 | 6.4 | 6.72 | 6.33 | 6.71 | +4.03% | 76,272 | 50,260,217 |
| 2024-01-24 | 6.28 | 6.45 | 6.18 | 6.45 | +3.37% | 82,676 | 52,246,283 |
| 2024-01-23 | 6.27 | 6.31 | 6.13 | 6.24 | -0.48% | 82,301 | 51,232,261 |
| 2024-01-22 | 6.8 | 6.82 | 6.16 | 6.27 | -7.79% | 94,437 | 61,492,238 |
| 2024-01-19 | 6.82 | 6.91 | 6.75 | 6.8 | +0.29% | 55,120 | 37,664,171 |
| 2024-01-18 | 6.88 | 6.93 | 6.61 | 6.78 | -1.45% | 90,242 | 60,823,406 |
| 2024-01-17 | 7.05 | 7.08 | 6.88 | 6.88 | -2.69% | 53,638 | 37,401,448 |
| 2024-01-16 | 7.18 | 7.18 | 7.02 | 7.07 | -1.39% | 56,966 | 40,370,822 |
| 2024-01-15 | 7.15 | 7.3 | 7.1 | 7.17 | 0% | 60,826 | 43,819,886 |
| 2024-01-12 | 7.22 | 7.35 | 7.14 | 7.17 | -0.83% | 66,788 | 48,339,216 |
| 2024-01-11 | 7.08 | 7.25 | 7.04 | 7.23 | +2.55% | 62,494 | 44,710,880 |
| 2024-01-10 | 7.12 | 7.14 | 6.94 | 7.05 | -0.98% | 58,904 | 41,414,087 |
| 2024-01-09 | 7.2 | 7.24 | 7.06 | 7.12 | -0.84% | 47,873 | 34,140,276 |
| 2024-01-08 | 7.23 | 7.32 | 7.18 | 7.18 | -0.69% | 65,404 | 47,429,898 |
| 2024-01-05 | 7.28 | 7.34 | 7.22 | 7.23 | -0.96% | 51,401 | 37,370,087 |
| 2024-01-04 | 7.32 | 7.32 | 7.2 | 7.3 | +0.14% | 52,938 | 38,499,110 |
| 2024-01-03 | 7.21 | 7.32 | 7.17 | 7.29 | +1.11% | 62,605 | 45,514,761 |
| 2024-01-02 | 7.2 | 7.31 | 7.13 | 7.21 | +0.14% | 70,181 | 50,611,407 |
| 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：