股票概览
6.6
0%
0
6.64
开盘价
6.64
最高价
6.54
最低价
37,305
成交量
数据更新至: 2024-05-20
技术指标
6.55
MA5 (5日均线)
6.57
MA10 (10日均线)
6.31
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 | 6.64 | 6.64 | 6.54 | 6.6 | 0% | 37,305 | 24,512,756 |
| 2024-05-17 | 6.55 | 6.68 | 6.51 | 6.6 | +0.92% | 36,956 | 24,371,521 |
| 2024-05-16 | 6.48 | 6.59 | 6.48 | 6.54 | +0.77% | 33,071 | 21,671,623 |
| 2024-05-15 | 6.56 | 6.66 | 6.46 | 6.49 | -0.61% | 36,845 | 24,178,768 |
| 2024-05-14 | 6.52 | 6.66 | 6.51 | 6.53 | 0% | 36,256 | 23,839,444 |
| 2024-05-13 | 6.6 | 6.61 | 6.43 | 6.53 | -1.66% | 46,503 | 30,331,956 |
| 2024-05-10 | 6.69 | 6.7 | 6.51 | 6.64 | -0.3% | 39,052 | 25,833,363 |
| 2024-05-09 | 6.53 | 6.72 | 6.51 | 6.66 | +2.46% | 52,950 | 35,306,954 |
| 2024-05-08 | 6.59 | 6.7 | 6.48 | 6.5 | -1.52% | 48,440 | 31,824,010 |
| 2024-05-07 | 6.57 | 6.63 | 6.48 | 6.6 | +1.38% | 53,556 | 35,187,294 |
| 2024-05-06 | 6.52 | 6.54 | 6.42 | 6.51 | +1.72% | 45,357 | 29,395,770 |
| 2024-04-30 | 6.42 | 6.44 | 6.32 | 6.4 | +0.16% | 60,020 | 38,298,750 |
| 2024-04-29 | 6.2 | 6.42 | 6.2 | 6.39 | +3.23% | 64,641 | 40,963,578 |
| 2024-04-26 | 6.12 | 6.23 | 5.97 | 6.19 | +1.64% | 51,957 | 31,920,155 |
| 2024-04-25 | 6.03 | 6.12 | 5.95 | 6.09 | +0.83% | 45,982 | 27,881,955 |
| 2024-04-24 | 5.8 | 6.05 | 5.8 | 6.04 | +4.32% | 57,552 | 34,381,256 |
| 2024-04-23 | 5.73 | 5.92 | 5.73 | 5.79 | +2.48% | 50,313 | 29,205,308 |
| 2024-04-22 | 5.68 | 5.77 | 5.47 | 5.65 | -1.91% | 50,925 | 28,708,018 |
| 2024-04-19 | 5.75 | 5.87 | 5.65 | 5.76 | +0.35% | 53,882 | 31,028,647 |
| 2024-04-18 | 5.75 | 6.13 | 5.68 | 5.74 | -0.35% | 87,660 | 51,771,395 |
| 2024-04-17 | 5.12 | 5.77 | 5.12 | 5.76 | +13.83% | 89,488 | 49,779,427 |
| 2024-04-16 | 5.54 | 5.6 | 5.04 | 5.06 | -12.15% | 93,687 | 48,847,854 |
| 2024-04-15 | 6.31 | 6.39 | 5.57 | 5.76 | -7.84% | 112,644 | 65,843,922 |
| 2024-04-12 | 6.31 | 6.4 | 6.21 | 6.25 | -0.95% | 46,627 | 29,367,960 |
| 2024-04-11 | 6.22 | 6.4 | 6.14 | 6.31 | +0.96% | 52,071 | 32,783,821 |
| 2024-04-10 | 6.57 | 6.57 | 6.15 | 6.25 | -4.87% | 58,036 | 36,594,771 |
| 2024-04-09 | 6.42 | 6.59 | 6.39 | 6.57 | +3.3% | 51,935 | 33,928,143 |
| 2024-04-08 | 6.63 | 6.66 | 6.35 | 6.36 | -3.93% | 42,495 | 27,564,398 |
| 2024-04-03 | 6.69 | 6.7 | 6.52 | 6.62 | -0.6% | 36,152 | 23,845,361 |
| 2024-04-02 | 6.66 | 6.69 | 6.57 | 6.66 | 0% | 40,790 | 27,108,543 |
| 2024-04-01 | 6.46 | 6.67 | 6.46 | 6.66 | +3.26% | 54,720 | 36,125,765 |
| 2024-03-29 | 6.21 | 6.48 | 6.21 | 6.45 | +1.74% | 50,348 | 32,247,709 |
| 2024-03-28 | 6.18 | 6.43 | 6.17 | 6.34 | +3.09% | 43,861 | 27,779,373 |
| 2024-03-27 | 6.38 | 6.42 | 6.15 | 6.15 | -4.06% | 48,246 | 30,255,464 |
| 2024-03-26 | 6.37 | 6.5 | 6.28 | 6.41 | 0% | 45,824 | 29,349,747 |
| 2024-03-25 | 6.6 | 6.69 | 6.41 | 6.41 | -2.88% | 57,849 | 37,879,848 |
| 2024-03-22 | 6.73 | 6.75 | 6.54 | 6.6 | -2.37% | 55,974 | 36,980,692 |
| 2024-03-21 | 6.65 | 6.78 | 6.6 | 6.76 | +1.5% | 70,408 | 47,008,453 |
| 2024-03-20 | 6.55 | 6.66 | 6.51 | 6.66 | +1.99% | 52,200 | 34,477,079 |
| 2024-03-19 | 6.52 | 6.68 | 6.48 | 6.53 | +0.15% | 66,949 | 44,035,432 |
| 2024-03-18 | 6.41 | 6.53 | 6.39 | 6.52 | +2.03% | 59,791 | 38,749,348 |
| 2024-03-15 | 6.29 | 6.4 | 6.24 | 6.39 | +1.11% | 37,391 | 23,683,414 |
| 2024-03-14 | 6.4 | 6.45 | 6.21 | 6.32 | -1.25% | 50,169 | 31,777,597 |
| 2024-03-13 | 6.36 | 6.44 | 6.33 | 6.4 | +0.31% | 51,994 | 33,166,487 |
| 2024-03-12 | 6.37 | 6.43 | 6.26 | 6.38 | -0.62% | 77,052 | 48,797,429 |
| 2024-03-11 | 6.13 | 6.52 | 6.13 | 6.42 | +4.9% | 99,246 | 63,199,850 |
| 2024-03-08 | 6.11 | 6.13 | 6.01 | 6.12 | +1.16% | 39,966 | 24,327,618 |
| 2024-03-07 | 6.15 | 6.21 | 5.99 | 6.05 | -0.98% | 56,301 | 34,415,360 |
| 2024-03-06 | 5.96 | 6.2 | 5.95 | 6.11 | +1.33% | 53,421 | 32,515,307 |
| 2024-03-05 | 6.18 | 6.18 | 5.99 | 6.03 | -2.43% | 50,995 | 30,786,588 |
| 2024-03-04 | 6.24 | 6.32 | 5.98 | 6.18 | -1.28% | 78,163 | 47,867,994 |
| 2024-03-01 | 5.94 | 6.35 | 5.94 | 6.26 | +5.39% | 117,047 | 72,240,595 |
| 2024-02-29 | 5.6 | 5.94 | 5.55 | 5.94 | +5.88% | 83,658 | 48,688,801 |
| 2024-02-28 | 6.29 | 6.41 | 5.57 | 5.61 | -9.66% | 119,157 | 71,722,939 |
| 2024-02-27 | 6.01 | 6.22 | 5.95 | 6.21 | +2.31% | 65,561 | 40,175,366 |
| 2024-02-26 | 5.84 | 6.15 | 5.82 | 6.07 | +4.3% | 96,851 | 58,200,989 |
| 2024-02-23 | 5.65 | 5.83 | 5.63 | 5.82 | +3.19% | 82,378 | 47,353,909 |
| 2024-02-22 | 5.54 | 5.8 | 5.51 | 5.64 | +1.26% | 71,867 | 40,360,463 |
| 2024-02-21 | 5.26 | 5.88 | 5.24 | 5.57 | +4.7% | 123,598 | 69,187,055 |
| 2024-02-20 | 5.17 | 5.37 | 5.04 | 5.32 | +3.5% | 71,351 | 37,503,955 |
| 2024-02-19 | 4.97 | 5.37 | 4.95 | 5.14 | +5.33% | 115,781 | 59,909,387 |
| 2024-02-08 | 4.39 | 4.9 | 4.21 | 4.88 | +11.16% | 123,903 | 56,851,612 |
| 2024-02-07 | 4.61 | 4.68 | 4.23 | 4.39 | -4.98% | 120,420 | 52,932,782 |
| 2024-02-06 | 4.43 | 4.94 | 4.1 | 4.62 | -0.65% | 136,828 | 60,093,389 |
| 2024-02-05 | 5.42 | 5.44 | 4.52 | 4.65 | -14.99% | 118,033 | 56,551,078 |
| 2024-02-02 | 5.89 | 6.01 | 5.24 | 5.47 | -6.17% | 70,047 | 39,147,777 |
| 2024-02-01 | 6 | 6.02 | 5.7 | 5.83 | -3.32% | 52,057 | 30,403,098 |
| 2024-01-31 | 6.52 | 6.52 | 5.99 | 6.03 | -7.09% | 48,364 | 29,999,472 |
| 2024-01-30 | 6.76 | 6.76 | 6.46 | 6.49 | -4.14% | 43,552 | 28,785,264 |
| 2024-01-29 | 7.16 | 7.16 | 6.76 | 6.77 | -4.24% | 41,242 | 28,455,212 |
| 2024-01-26 | 7.03 | 7.2 | 7 | 7.07 | +0.71% | 41,830 | 29,751,296 |
| 2024-01-25 | 6.76 | 7.03 | 6.65 | 7.02 | +4% | 51,205 | 35,269,401 |
| 2024-01-24 | 6.73 | 6.83 | 6.44 | 6.75 | +0.75% | 59,055 | 39,235,933 |
| 2024-01-23 | 6.82 | 6.88 | 6.5 | 6.7 | -2.47% | 67,376 | 44,894,335 |
| 2024-01-22 | 7.5 | 7.51 | 6.83 | 6.87 | -8.28% | 62,296 | 44,513,417 |
| 2024-01-19 | 7.77 | 7.78 | 7.47 | 7.49 | -3.48% | 41,285 | 31,289,096 |
| 2024-01-18 | 7.84 | 7.92 | 7.5 | 7.76 | -1.02% | 61,733 | 47,522,858 |
| 2024-01-17 | 7.97 | 8.01 | 7.84 | 7.84 | -2.12% | 34,687 | 27,468,597 |
| 2024-01-16 | 7.93 | 8.08 | 7.87 | 8.01 | +0.88% | 44,801 | 35,672,739 |
| 2024-01-15 | 7.96 | 8 | 7.88 | 7.94 | -0.13% | 25,515 | 20,255,471 |
| 2024-01-12 | 8 | 8.08 | 7.95 | 7.95 | -0.63% | 35,044 | 28,108,088 |
| 2024-01-11 | 7.88 | 8.02 | 7.81 | 8 | +1.78% | 36,394 | 28,974,391 |
| 2024-01-10 | 7.88 | 8.03 | 7.78 | 7.86 | -0.38% | 38,052 | 30,158,677 |
| 2024-01-09 | 7.87 | 8.02 | 7.84 | 7.89 | +0.38% | 27,677 | 21,936,837 |
| 2024-01-08 | 7.99 | 8.05 | 7.86 | 7.86 | -1.5% | 30,668 | 24,290,926 |
| 2024-01-05 | 8.08 | 8.16 | 7.94 | 7.98 | -0.99% | 41,997 | 33,832,131 |
| 2024-01-04 | 8.04 | 8.1 | 8.02 | 8.06 | -0.12% | 33,069 | 26,645,637 |
| 2024-01-03 | 8.13 | 8.14 | 7.98 | 8.07 | +0.25% | 45,712 | 36,822,370 |
| 2024-01-02 | 8.03 | 8.09 | 8 | 8.05 | +0.88% | 52,517 | 42,305,162 |
| 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：