股票概览
6.57
-1.05%
-0.07
6.68
开盘价
6.69
最高价
6.5
最低价
172,193
成交量
数据更新至: 2024-05-20
技术指标
6.44
MA5 (5日均线)
6.61
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 | 6.68 | 6.69 | 6.5 | 6.57 | -1.05% | 172,193 | 113,091,369 |
| 2024-05-17 | 6.36 | 6.67 | 6.36 | 6.64 | +4.73% | 226,253 | 148,520,048 |
| 2024-05-16 | 6.29 | 6.57 | 6.29 | 6.34 | +1.77% | 165,461 | 106,065,844 |
| 2024-05-15 | 6.32 | 6.49 | 6.14 | 6.23 | -2.81% | 198,159 | 124,757,370 |
| 2024-05-14 | 6.35 | 6.6 | 6.35 | 6.41 | -3.61% | 311,598 | 201,061,855 |
| 2024-05-13 | 7.09 | 7.24 | 6.65 | 6.65 | -4.45% | 375,047 | 261,216,792 |
| 2024-05-10 | 6.81 | 7.09 | 6.68 | 6.96 | +1.31% | 346,200 | 239,235,220 |
| 2024-05-09 | 6.6 | 6.99 | 6.6 | 6.87 | +4.57% | 260,622 | 176,547,360 |
| 2024-05-08 | 6.76 | 6.76 | 6.55 | 6.57 | -3.95% | 192,971 | 128,127,396 |
| 2024-05-07 | 6.53 | 6.92 | 6.49 | 6.84 | +4.43% | 323,554 | 218,549,380 |
| 2024-05-06 | 6.71 | 6.76 | 6.53 | 6.55 | -2.67% | 228,222 | 151,368,585 |
| 2024-04-30 | 6.69 | 6.88 | 6.55 | 6.73 | +0.15% | 233,584 | 156,677,669 |
| 2024-04-29 | 6.59 | 6.75 | 6.59 | 6.72 | -0.59% | 269,336 | 180,011,214 |
| 2024-04-26 | 6.2 | 6.97 | 6.16 | 6.76 | +7.99% | 401,642 | 268,102,368 |
| 2024-04-25 | 6.18 | 6.42 | 6.09 | 6.26 | +1.13% | 162,704 | 101,779,182 |
| 2024-04-24 | 5.84 | 6.2 | 5.81 | 6.19 | +5.63% | 127,069 | 77,246,999 |
| 2024-04-23 | 5.74 | 5.9 | 5.74 | 5.86 | +2.27% | 99,998 | 58,338,756 |
| 2024-04-22 | 5.85 | 5.88 | 5.65 | 5.73 | -2.88% | 98,768 | 56,903,234 |
| 2024-04-19 | 5.86 | 5.91 | 5.73 | 5.9 | +1.2% | 112,594 | 65,551,545 |
| 2024-04-18 | 5.92 | 6.04 | 5.73 | 5.83 | -0.68% | 108,334 | 63,663,737 |
| 2024-04-17 | 5.35 | 5.87 | 5.35 | 5.87 | +12.02% | 134,392 | 76,551,071 |
| 2024-04-16 | 5.75 | 5.78 | 5.24 | 5.24 | -9.66% | 144,680 | 78,357,577 |
| 2024-04-15 | 6.19 | 6.24 | 5.67 | 5.8 | -6.15% | 154,754 | 91,207,006 |
| 2024-04-12 | 6.41 | 6.48 | 6.1 | 6.18 | -3.44% | 108,871 | 68,360,814 |
| 2024-04-11 | 6.37 | 6.55 | 6.34 | 6.4 | -1.54% | 102,605 | 66,173,792 |
| 2024-04-10 | 6.7 | 6.7 | 6.4 | 6.5 | -2.99% | 119,777 | 78,165,932 |
| 2024-04-09 | 6.47 | 6.7 | 6.47 | 6.7 | +3.55% | 113,105 | 74,675,160 |
| 2024-04-08 | 6.79 | 6.79 | 6.46 | 6.47 | -4.99% | 131,588 | 86,118,447 |
| 2024-04-03 | 6.89 | 6.92 | 6.67 | 6.81 | -2.58% | 141,573 | 95,941,360 |
| 2024-04-02 | 7.05 | 7.12 | 6.86 | 6.99 | -1.55% | 200,923 | 140,430,340 |
| 2024-04-01 | 7.06 | 7.13 | 6.95 | 7.1 | +0.71% | 232,233 | 163,718,007 |
| 2024-03-29 | 6.88 | 7.07 | 6.73 | 7.05 | +0.43% | 280,474 | 193,653,038 |
| 2024-03-28 | 6.5 | 7.14 | 6.5 | 7.02 | +9.35% | 308,506 | 212,323,418 |
| 2024-03-27 | 6.64 | 6.85 | 6.35 | 6.42 | -4.46% | 175,120 | 114,295,688 |
| 2024-03-26 | 6.72 | 6.88 | 6.62 | 6.72 | +1.2% | 134,869 | 90,681,965 |
| 2024-03-25 | 6.94 | 6.94 | 6.59 | 6.64 | -4.73% | 142,452 | 96,462,552 |
| 2024-03-22 | 6.93 | 7.11 | 6.86 | 6.97 | -0.14% | 159,028 | 111,040,584 |
| 2024-03-21 | 6.99 | 7.06 | 6.86 | 6.98 | +0.14% | 141,698 | 98,739,467 |
| 2024-03-20 | 6.89 | 7.02 | 6.86 | 6.97 | +0.72% | 125,531 | 87,345,159 |
| 2024-03-19 | 6.96 | 6.98 | 6.78 | 6.92 | -0.72% | 179,660 | 123,786,066 |
| 2024-03-18 | 6.69 | 7.1 | 6.67 | 6.97 | +4.5% | 199,477 | 137,549,656 |
| 2024-03-15 | 6.47 | 6.67 | 6.45 | 6.67 | +2.62% | 115,507 | 76,058,323 |
| 2024-03-14 | 6.58 | 6.66 | 6.38 | 6.5 | -2.11% | 117,034 | 76,235,268 |
| 2024-03-13 | 6.56 | 6.73 | 6.5 | 6.64 | +0.76% | 170,664 | 112,977,553 |
| 2024-03-12 | 6.6 | 6.63 | 6.46 | 6.59 | -0.6% | 158,646 | 103,757,217 |
| 2024-03-11 | 6.36 | 6.67 | 6.34 | 6.63 | +3.27% | 191,276 | 125,254,840 |
| 2024-03-08 | 6.24 | 6.46 | 6.16 | 6.42 | +3.22% | 152,055 | 96,370,506 |
| 2024-03-07 | 6.31 | 6.43 | 6.2 | 6.22 | -1.43% | 113,953 | 72,095,669 |
| 2024-03-06 | 6.15 | 6.38 | 6.15 | 6.31 | +1.77% | 103,306 | 64,731,492 |
| 2024-03-05 | 6.34 | 6.34 | 6.16 | 6.2 | -2.67% | 102,074 | 63,692,653 |
| 2024-03-04 | 6.39 | 6.4 | 6.2 | 6.37 | -0.47% | 97,274 | 61,481,264 |
| 2024-03-01 | 6.26 | 6.48 | 6.21 | 6.4 | +3.56% | 145,640 | 92,602,321 |
| 2024-02-29 | 5.84 | 6.2 | 5.84 | 6.18 | +5.64% | 143,933 | 87,748,691 |
| 2024-02-28 | 6.51 | 6.56 | 5.83 | 5.85 | -10.28% | 244,953 | 153,302,458 |
| 2024-02-27 | 6.23 | 6.52 | 6.18 | 6.52 | +3.66% | 176,616 | 112,112,693 |
| 2024-02-26 | 6.08 | 6.42 | 6.04 | 6.29 | +3.45% | 256,886 | 159,989,935 |
| 2024-02-23 | 5.97 | 6.08 | 5.9 | 6.08 | +1.84% | 208,139 | 124,688,152 |
| 2024-02-22 | 5.7 | 6.05 | 5.68 | 5.97 | +1.53% | 222,212 | 130,803,827 |
| 2024-02-21 | 5.56 | 6.07 | 5.55 | 5.88 | +4.44% | 254,007 | 148,782,772 |
| 2024-02-20 | 5.4 | 5.85 | 5.28 | 5.63 | +3.49% | 144,312 | 79,800,900 |
| 2024-02-19 | 5.31 | 5.6 | 5.31 | 5.44 | +3.82% | 183,978 | 100,172,885 |
| 2024-02-08 | 4.64 | 5.26 | 4.53 | 5.24 | +13.17% | 211,676 | 103,317,261 |
| 2024-02-07 | 4.75 | 4.93 | 4.54 | 4.63 | -2.53% | 178,173 | 84,694,320 |
| 2024-02-06 | 4.52 | 4.98 | 4.21 | 4.75 | +1.06% | 201,398 | 91,629,492 |
| 2024-02-05 | 5.16 | 5.24 | 4.52 | 4.7 | -10.65% | 185,203 | 88,271,935 |
| 2024-02-02 | 5.63 | 5.71 | 5.01 | 5.26 | -6.24% | 131,805 | 70,576,733 |
| 2024-02-01 | 5.66 | 5.75 | 5.49 | 5.61 | -1.06% | 112,827 | 63,274,796 |
| 2024-01-31 | 6.05 | 6.07 | 5.64 | 5.67 | -5.97% | 117,688 | 68,566,020 |
| 2024-01-30 | 6.21 | 6.3 | 6 | 6.03 | -3.83% | 86,054 | 52,924,089 |
| 2024-01-29 | 6.51 | 6.56 | 6.24 | 6.27 | -3.69% | 85,791 | 54,555,055 |
| 2024-01-26 | 6.61 | 6.66 | 6.49 | 6.51 | -2.4% | 103,893 | 68,264,764 |
| 2024-01-25 | 6.62 | 6.75 | 6.43 | 6.67 | +5.37% | 177,624 | 116,904,959 |
| 2024-01-24 | 6.27 | 6.36 | 6.06 | 6.33 | +1.12% | 83,708 | 52,116,797 |
| 2024-01-23 | 6.25 | 6.34 | 6.1 | 6.26 | -0.16% | 100,150 | 62,160,188 |
| 2024-01-22 | 6.74 | 6.78 | 6.21 | 6.27 | -6.97% | 84,217 | 54,841,510 |
| 2024-01-19 | 6.88 | 6.93 | 6.72 | 6.74 | -2.6% | 60,094 | 41,004,743 |
| 2024-01-18 | 6.98 | 7.03 | 6.69 | 6.92 | -0.86% | 94,167 | 64,274,258 |
| 2024-01-17 | 7.17 | 7.18 | 6.98 | 6.98 | -2.38% | 48,926 | 34,631,051 |
| 2024-01-16 | 7.22 | 7.25 | 7.04 | 7.15 | -0.97% | 60,732 | 43,346,111 |
| 2024-01-15 | 7.32 | 7.32 | 7.11 | 7.22 | -0.41% | 51,472 | 37,068,785 |
| 2024-01-12 | 7.36 | 7.4 | 7.24 | 7.25 | -1.89% | 47,708 | 34,899,400 |
| 2024-01-11 | 7.18 | 7.39 | 7.15 | 7.39 | +2.92% | 54,512 | 39,803,544 |
| 2024-01-10 | 7.3 | 7.33 | 7.13 | 7.18 | -1.91% | 53,761 | 38,810,167 |
| 2024-01-09 | 7.28 | 7.43 | 7.26 | 7.32 | +0.97% | 73,102 | 53,755,654 |
| 2024-01-08 | 7.43 | 7.46 | 7.25 | 7.25 | -2.29% | 62,887 | 46,156,198 |
| 2024-01-05 | 7.74 | 7.76 | 7.37 | 7.42 | -3.51% | 80,648 | 60,758,258 |
| 2024-01-04 | 7.74 | 7.8 | 7.65 | 7.69 | -1.03% | 59,025 | 45,449,722 |
| 2024-01-03 | 7.85 | 7.92 | 7.67 | 7.77 | -1.27% | 74,957 | 58,183,885 |
| 2024-01-02 | 7.86 | 7.92 | 7.82 | 7.87 | +0.38% | 73,526 | 57,887,982 |
| 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：