股票概览
6.69
0%
0
6.69
开盘价
6.78
最高价
6.56
最低价
212,775
成交量
数据更新至: 2024-05-20
技术指标
6.36
MA5 (5日均线)
6.41
MA10 (10日均线)
6.43
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 | 6.69 | 6.78 | 6.56 | 6.69 | 0% | 212,775 | 141,760,717 |
| 2024-05-17 | 6.34 | 6.83 | 6.33 | 6.69 | +7.21% | 431,642 | 286,191,545 |
| 2024-05-16 | 6.08 | 6.31 | 6.07 | 6.24 | +3.31% | 163,752 | 101,694,399 |
| 2024-05-15 | 6.08 | 6.16 | 6.01 | 6.04 | -1.47% | 98,256 | 59,695,763 |
| 2024-05-14 | 6.08 | 6.18 | 6.01 | 6.13 | +1.32% | 104,477 | 63,792,299 |
| 2024-05-13 | 6.31 | 6.31 | 5.99 | 6.05 | -4.72% | 202,807 | 123,734,777 |
| 2024-05-10 | 6.49 | 6.52 | 6.34 | 6.35 | -2.46% | 155,294 | 99,325,178 |
| 2024-05-09 | 6.6 | 6.68 | 6.49 | 6.51 | -1.06% | 173,429 | 114,112,430 |
| 2024-05-08 | 6.84 | 6.86 | 6.58 | 6.58 | -4.08% | 176,677 | 117,790,879 |
| 2024-05-07 | 6.67 | 6.87 | 6.6 | 6.86 | +2.69% | 232,551 | 157,458,025 |
| 2024-05-06 | 6.73 | 6.82 | 6.66 | 6.68 | +1.21% | 178,045 | 119,688,143 |
| 2024-04-30 | 6.74 | 6.74 | 6.54 | 6.6 | -2.22% | 191,393 | 126,666,098 |
| 2024-04-29 | 6.62 | 6.81 | 6.59 | 6.75 | +2.43% | 226,265 | 151,857,936 |
| 2024-04-26 | 6.52 | 6.73 | 6.45 | 6.59 | +1.54% | 244,681 | 161,947,378 |
| 2024-04-25 | 6.55 | 6.62 | 6.42 | 6.49 | -2.7% | 267,317 | 173,777,286 |
| 2024-04-24 | 6.33 | 6.79 | 6.33 | 6.67 | +6.38% | 386,706 | 256,558,411 |
| 2024-04-23 | 6.04 | 6.36 | 6.02 | 6.27 | +3.29% | 231,250 | 143,911,916 |
| 2024-04-22 | 6.29 | 6.43 | 5.8 | 6.07 | -2.72% | 267,664 | 163,375,038 |
| 2024-04-19 | 6.06 | 6.32 | 6 | 6.24 | +2.8% | 261,270 | 160,976,350 |
| 2024-04-18 | 5.94 | 6.21 | 5.88 | 6.07 | +1.85% | 153,549 | 93,328,792 |
| 2024-04-17 | 5.53 | 5.99 | 5.53 | 5.96 | +9.56% | 184,500 | 107,971,190 |
| 2024-04-16 | 6 | 6.05 | 5.43 | 5.44 | -9.78% | 277,092 | 155,888,071 |
| 2024-04-15 | 6.25 | 6.36 | 5.92 | 6.03 | -4.29% | 192,908 | 117,328,757 |
| 2024-04-12 | 6.5 | 6.56 | 6.29 | 6.3 | -3.37% | 155,730 | 99,842,143 |
| 2024-04-11 | 6.45 | 6.74 | 6.35 | 6.52 | -0.46% | 213,419 | 139,973,183 |
| 2024-04-10 | 6.61 | 6.62 | 6.28 | 6.55 | -0.3% | 151,005 | 96,987,021 |
| 2024-04-09 | 6.53 | 6.59 | 6.46 | 6.57 | +1.08% | 106,388 | 69,516,766 |
| 2024-04-08 | 6.72 | 6.73 | 6.5 | 6.5 | -3.27% | 137,294 | 90,147,637 |
| 2024-04-03 | 6.99 | 7.01 | 6.63 | 6.72 | -4% | 190,124 | 128,233,160 |
| 2024-04-02 | 7.25 | 7.28 | 6.94 | 7 | -2.78% | 232,106 | 164,011,959 |
| 2024-04-01 | 7.1 | 7.39 | 7.05 | 7.2 | +2.13% | 379,371 | 273,282,535 |
| 2024-03-29 | 6.67 | 7.05 | 6.56 | 7.05 | +5.7% | 299,492 | 204,162,412 |
| 2024-03-28 | 6.38 | 6.7 | 6.37 | 6.67 | +5.21% | 186,621 | 122,823,152 |
| 2024-03-27 | 6.7 | 6.71 | 6.34 | 6.34 | -5.09% | 165,555 | 106,905,639 |
| 2024-03-26 | 6.75 | 6.89 | 6.56 | 6.68 | -1.33% | 205,104 | 137,614,106 |
| 2024-03-25 | 7.01 | 7.06 | 6.76 | 6.77 | -3.97% | 236,558 | 163,993,056 |
| 2024-03-22 | 7.15 | 7.19 | 6.94 | 7.05 | -1.95% | 257,506 | 181,292,972 |
| 2024-03-21 | 7.11 | 7.22 | 7.08 | 7.19 | +0.84% | 235,251 | 168,356,470 |
| 2024-03-20 | 7.09 | 7.19 | 7.07 | 7.13 | +0.28% | 169,441 | 120,727,615 |
| 2024-03-19 | 7.15 | 7.28 | 7.1 | 7.11 | -2.6% | 271,735 | 194,643,978 |
| 2024-03-18 | 6.9 | 7.35 | 6.9 | 7.3 | +5.8% | 389,931 | 279,766,608 |
| 2024-03-15 | 6.83 | 6.91 | 6.76 | 6.9 | +0.15% | 150,489 | 103,136,204 |
| 2024-03-14 | 6.94 | 7.01 | 6.7 | 6.89 | -1.71% | 250,977 | 172,063,861 |
| 2024-03-13 | 6.91 | 7.16 | 6.78 | 7.01 | +0.43% | 374,798 | 261,391,285 |
| 2024-03-12 | 6.73 | 7.13 | 6.7 | 6.98 | +3.1% | 396,657 | 275,246,808 |
| 2024-03-11 | 6.79 | 6.8 | 6.58 | 6.77 | -0.73% | 314,782 | 210,521,792 |
| 2024-03-08 | 6.62 | 6.87 | 6.51 | 6.82 | +2.1% | 383,010 | 254,956,340 |
| 2024-03-07 | 6.5 | 7.09 | 6.47 | 6.68 | +3.25% | 553,354 | 377,768,862 |
| 2024-03-06 | 6.33 | 6.55 | 6.3 | 6.47 | +1.57% | 250,403 | 160,936,437 |
| 2024-03-05 | 6.55 | 6.58 | 6.29 | 6.37 | -3.92% | 411,624 | 264,043,986 |
| 2024-03-04 | 6.46 | 7.29 | 6.45 | 6.63 | +5.07% | 576,602 | 391,872,914 |
| 2024-03-01 | 6.15 | 6.41 | 6.15 | 6.31 | +3.1% | 257,493 | 161,396,100 |
| 2024-02-29 | 5.75 | 6.15 | 5.7 | 6.12 | +6.43% | 281,813 | 169,312,778 |
| 2024-02-28 | 6.36 | 6.42 | 5.72 | 5.75 | -9.59% | 414,437 | 253,470,176 |
| 2024-02-27 | 6.19 | 6.36 | 6.06 | 6.36 | +2.91% | 286,058 | 177,833,595 |
| 2024-02-26 | 6.15 | 6.4 | 6.02 | 6.18 | +2.32% | 315,124 | 195,861,046 |
| 2024-02-23 | 5.82 | 6.05 | 5.77 | 6.04 | +4.86% | 242,977 | 143,449,787 |
| 2024-02-22 | 5.6 | 5.79 | 5.6 | 5.76 | +3.78% | 204,367 | 116,732,621 |
| 2024-02-21 | 5.6 | 5.77 | 5.51 | 5.55 | -1.07% | 230,318 | 129,970,768 |
| 2024-02-20 | 5.43 | 5.65 | 5.3 | 5.61 | +2.19% | 176,528 | 96,931,223 |
| 2024-02-19 | 5.4 | 5.63 | 5.32 | 5.49 | +4.17% | 255,353 | 139,406,250 |
| 2024-02-08 | 4.89 | 5.28 | 4.85 | 5.27 | +9.56% | 234,115 | 118,527,018 |
| 2024-02-07 | 4.81 | 5.04 | 4.71 | 4.81 | +0.21% | 236,496 | 115,036,582 |
| 2024-02-06 | 4.46 | 5.02 | 4.26 | 4.8 | +5.03% | 226,816 | 104,935,331 |
| 2024-02-05 | 5.01 | 5.04 | 4.4 | 4.57 | -9.5% | 262,853 | 121,889,047 |
| 2024-02-02 | 5.37 | 5.51 | 4.87 | 5.05 | -5.78% | 176,883 | 91,121,090 |
| 2024-02-01 | 5.42 | 5.5 | 5.26 | 5.36 | -2.01% | 150,369 | 80,979,327 |
| 2024-01-31 | 5.85 | 5.89 | 5.44 | 5.47 | -6.97% | 166,846 | 93,838,544 |
| 2024-01-30 | 6.05 | 6.08 | 5.86 | 5.88 | -3.13% | 103,119 | 61,398,946 |
| 2024-01-29 | 6.36 | 6.37 | 6.06 | 6.07 | -4.11% | 96,643 | 59,541,881 |
| 2024-01-26 | 6.35 | 6.48 | 6.3 | 6.33 | -0.31% | 120,133 | 76,618,423 |
| 2024-01-25 | 6.08 | 6.37 | 6.02 | 6.35 | +4.79% | 153,159 | 95,540,485 |
| 2024-01-24 | 6 | 6.07 | 5.77 | 6.06 | +1.34% | 155,588 | 92,470,378 |
| 2024-01-23 | 6.03 | 6.04 | 5.91 | 5.98 | -0.17% | 126,925 | 75,880,958 |
| 2024-01-22 | 6.35 | 6.35 | 5.91 | 5.99 | -5.37% | 147,725 | 90,676,582 |
| 2024-01-19 | 6.43 | 6.45 | 6.31 | 6.33 | -1.56% | 97,577 | 62,209,174 |
| 2024-01-18 | 6.39 | 6.45 | 6.23 | 6.43 | +0.31% | 153,702 | 97,395,832 |
| 2024-01-17 | 6.53 | 6.59 | 6.41 | 6.41 | -2.14% | 95,575 | 62,109,510 |
| 2024-01-16 | 6.62 | 6.63 | 6.4 | 6.55 | -0.61% | 128,428 | 83,701,715 |
| 2024-01-15 | 6.69 | 6.71 | 6.57 | 6.59 | -1.79% | 110,020 | 72,845,779 |
| 2024-01-12 | 6.79 | 6.8 | 6.66 | 6.71 | -1.32% | 116,463 | 78,321,524 |
| 2024-01-11 | 6.57 | 6.82 | 6.57 | 6.8 | +3.98% | 165,094 | 110,858,161 |
| 2024-01-10 | 6.7 | 6.7 | 6.48 | 6.54 | -2.68% | 110,048 | 72,382,114 |
| 2024-01-09 | 6.7 | 6.82 | 6.67 | 6.72 | +1.2% | 127,338 | 85,955,386 |
| 2024-01-08 | 6.81 | 6.83 | 6.64 | 6.64 | -2.78% | 119,280 | 80,325,269 |
| 2024-01-05 | 7.07 | 7.09 | 6.8 | 6.83 | -3.26% | 179,417 | 124,331,531 |
| 2024-01-04 | 7.11 | 7.13 | 7 | 7.06 | -0.42% | 109,652 | 77,416,582 |
| 2024-01-03 | 7.08 | 7.15 | 6.98 | 7.09 | 0% | 124,888 | 88,348,658 |
| 2024-01-02 | 7.2 | 7.21 | 7.08 | 7.09 | -1.53% | 131,025 | 93,616,514 |
| 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：