股票概览
6.33
-0.94%
-0.06
6.39
开盘价
6.42
最高价
6.31
最低价
170,975
成交量
数据更新至: 2024-05-20
技术指标
6.38
MA5 (5日均线)
6.59
MA10 (10日均线)
6.98
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 | 6.39 | 6.42 | 6.31 | 6.33 | -0.94% | 170,975 | 108,779,346 |
| 2024-05-17 | 6.33 | 6.42 | 6.28 | 6.39 | +0.47% | 127,800 | 81,176,012 |
| 2024-05-16 | 6.42 | 6.45 | 6.35 | 6.36 | -0.31% | 126,209 | 80,790,902 |
| 2024-05-15 | 6.45 | 6.51 | 6.36 | 6.38 | -0.93% | 145,785 | 93,618,000 |
| 2024-05-14 | 6.4 | 6.49 | 6.35 | 6.44 | +0.31% | 165,907 | 106,381,958 |
| 2024-05-13 | 6.62 | 6.63 | 6.37 | 6.42 | -3.17% | 252,770 | 163,315,099 |
| 2024-05-10 | 6.95 | 6.98 | 6.58 | 6.63 | -5.96% | 433,113 | 289,948,507 |
| 2024-05-09 | 6.87 | 7.22 | 6.87 | 7.05 | +2.32% | 247,114 | 174,665,774 |
| 2024-05-08 | 7.05 | 7.07 | 6.88 | 6.89 | -2.13% | 217,659 | 150,996,950 |
| 2024-05-07 | 6.91 | 7.09 | 6.85 | 7.04 | +1.88% | 259,117 | 180,549,854 |
| 2024-05-06 | 6.88 | 6.96 | 6.83 | 6.91 | +2.07% | 278,640 | 192,205,568 |
| 2024-04-30 | 7.05 | 7.17 | 6.73 | 6.77 | -3.42% | 393,185 | 272,196,051 |
| 2024-04-29 | 7.11 | 7.15 | 6.99 | 7.01 | -1.41% | 428,034 | 302,553,226 |
| 2024-04-26 | 7.27 | 7.36 | 6.92 | 7.11 | -7.3% | 558,656 | 397,457,489 |
| 2024-04-25 | 7.57 | 7.75 | 7.45 | 7.67 | +1.19% | 197,895 | 150,279,063 |
| 2024-04-24 | 7.49 | 7.64 | 7.38 | 7.58 | +1.74% | 158,122 | 119,041,259 |
| 2024-04-23 | 7.54 | 7.66 | 7.32 | 7.45 | -1.97% | 190,338 | 142,145,973 |
| 2024-04-22 | 7.79 | 7.9 | 7.35 | 7.6 | -3.18% | 253,655 | 192,968,442 |
| 2024-04-19 | 7.67 | 8.08 | 7.65 | 7.85 | +2.08% | 260,381 | 205,268,452 |
| 2024-04-18 | 7.82 | 8 | 7.69 | 7.69 | -3.75% | 252,891 | 198,356,976 |
| 2024-04-17 | 7.43 | 8.04 | 7.43 | 7.99 | +8.71% | 392,310 | 307,617,101 |
| 2024-04-16 | 8.22 | 8.22 | 7.28 | 7.35 | -9.59% | 440,106 | 338,337,171 |
| 2024-04-15 | 8.5 | 8.55 | 7.76 | 8.13 | -2.52% | 367,225 | 296,662,718 |
| 2024-04-12 | 8.2 | 8.49 | 8.2 | 8.34 | +1.09% | 258,487 | 215,906,051 |
| 2024-04-11 | 7.77 | 8.52 | 7.65 | 8.25 | +6.18% | 339,276 | 278,299,470 |
| 2024-04-10 | 7.94 | 8.05 | 7.63 | 7.77 | -2.26% | 118,928 | 92,384,532 |
| 2024-04-09 | 8.02 | 8.06 | 7.85 | 7.95 | -0.75% | 124,351 | 98,822,673 |
| 2024-04-08 | 8.35 | 8.37 | 7.98 | 8.01 | -2.91% | 150,691 | 122,624,464 |
| 2024-04-03 | 8.15 | 8.33 | 8.07 | 8.25 | +1.23% | 180,258 | 147,411,511 |
| 2024-04-02 | 8.14 | 8.31 | 8.11 | 8.15 | -0.37% | 153,380 | 125,601,788 |
| 2024-04-01 | 8.03 | 8.23 | 7.95 | 8.18 | +1.87% | 138,656 | 112,778,053 |
| 2024-03-29 | 7.82 | 8.03 | 7.77 | 8.03 | +3.61% | 176,846 | 140,173,140 |
| 2024-03-28 | 7.56 | 7.89 | 7.51 | 7.75 | +1.84% | 127,523 | 98,822,673 |
| 2024-03-27 | 7.9 | 7.92 | 7.6 | 7.61 | -3.67% | 130,014 | 100,855,618 |
| 2024-03-26 | 7.94 | 7.98 | 7.73 | 7.9 | +0.13% | 129,487 | 101,781,057 |
| 2024-03-25 | 8.09 | 8.21 | 7.87 | 7.89 | -3.66% | 182,621 | 146,934,967 |
| 2024-03-22 | 8.35 | 8.37 | 8.07 | 8.19 | -3.08% | 220,319 | 180,586,282 |
| 2024-03-21 | 8.19 | 8.52 | 8.1 | 8.45 | +3.43% | 280,779 | 233,682,137 |
| 2024-03-20 | 8.27 | 8.55 | 8.07 | 8.17 | -1.33% | 230,628 | 189,813,750 |
| 2024-03-19 | 8.23 | 8.42 | 8.18 | 8.28 | -0.48% | 210,656 | 174,670,479 |
| 2024-03-18 | 8.06 | 8.32 | 7.94 | 8.32 | +3.74% | 274,465 | 223,238,335 |
| 2024-03-15 | 7.7 | 8.04 | 7.67 | 8.02 | +4.16% | 324,750 | 256,945,060 |
| 2024-03-14 | 7.61 | 7.95 | 7.59 | 7.7 | +0.65% | 190,119 | 147,311,322 |
| 2024-03-13 | 7.82 | 7.82 | 7.6 | 7.65 | -2.55% | 227,161 | 174,903,455 |
| 2024-03-12 | 7.87 | 8.02 | 7.76 | 7.85 | -0.63% | 178,616 | 140,321,746 |
| 2024-03-11 | 7.76 | 7.99 | 7.69 | 7.9 | +1.02% | 183,244 | 144,046,499 |
| 2024-03-08 | 7.77 | 7.95 | 7.69 | 7.82 | -0.89% | 202,893 | 158,333,979 |
| 2024-03-07 | 7.67 | 8.08 | 7.67 | 7.89 | +2.73% | 313,844 | 246,793,808 |
| 2024-03-06 | 7.44 | 7.79 | 7.43 | 7.68 | +3.23% | 238,496 | 181,493,590 |
| 2024-03-05 | 7.57 | 7.74 | 7.37 | 7.44 | -3.13% | 253,670 | 191,314,647 |
| 2024-03-04 | 7.68 | 7.77 | 7.42 | 7.68 | -2.78% | 422,824 | 321,691,408 |
| 2024-03-01 | 8.74 | 8.83 | 7.74 | 7.9 | -5.05% | 719,411 | 583,890,464 |
| 2024-02-29 | 7.27 | 8.48 | 7.27 | 8.32 | +14.44% | 476,385 | 381,751,328 |
| 2024-02-28 | 7.6 | 7.97 | 7.26 | 7.27 | -3.84% | 294,128 | 226,257,695 |
| 2024-02-27 | 7.67 | 7.73 | 7.45 | 7.56 | -0.92% | 224,490 | 169,970,623 |
| 2024-02-26 | 7.65 | 7.99 | 7.52 | 7.63 | +1.73% | 224,740 | 174,701,674 |
| 2024-02-23 | 7.5 | 7.55 | 7.34 | 7.5 | +0.54% | 170,657 | 127,073,484 |
| 2024-02-22 | 7.21 | 7.48 | 7.18 | 7.46 | +1.36% | 213,718 | 156,923,343 |
| 2024-02-21 | 6.99 | 7.7 | 6.91 | 7.36 | +5.14% | 360,319 | 267,443,881 |
| 2024-02-20 | 6.4 | 7.09 | 6.4 | 7 | +8.53% | 278,489 | 192,185,919 |
| 2024-02-19 | 6.26 | 6.61 | 6.18 | 6.45 | +0.78% | 209,372 | 135,141,916 |
| 2024-02-08 | 5.54 | 6.41 | 5.37 | 6.4 | +16.36% | 301,032 | 177,671,023 |
| 2024-02-07 | 5.77 | 5.87 | 5.38 | 5.5 | -5.17% | 256,685 | 143,499,168 |
| 2024-02-06 | 5.59 | 6.1 | 5.35 | 5.8 | +1.75% | 238,559 | 135,760,626 |
| 2024-02-05 | 6 | 6.1 | 5.31 | 5.7 | -7.47% | 299,274 | 169,196,909 |
| 2024-02-02 | 6.46 | 6.65 | 5.94 | 6.16 | -4.64% | 192,495 | 119,855,429 |
| 2024-02-01 | 6.53 | 6.61 | 6.21 | 6.46 | -1.07% | 215,837 | 139,114,204 |
| 2024-01-31 | 6.61 | 6.86 | 6.53 | 6.53 | -2.1% | 200,920 | 134,424,810 |
| 2024-01-30 | 6.64 | 6.95 | 6.6 | 6.67 | -1.77% | 243,375 | 165,716,561 |
| 2024-01-29 | 7.34 | 7.34 | 6.61 | 6.79 | -7.24% | 510,615 | 348,640,486 |
| 2024-01-26 | 6.84 | 7.44 | 6.75 | 7.32 | +7.02% | 307,830 | 219,673,435 |
| 2024-01-25 | 6.52 | 6.86 | 6.41 | 6.84 | +4.75% | 181,719 | 121,081,637 |
| 2024-01-24 | 6.13 | 6.63 | 6.09 | 6.53 | +7.22% | 251,720 | 161,810,701 |
| 2024-01-23 | 6.25 | 6.25 | 6 | 6.09 | -2.56% | 189,763 | 115,607,202 |
| 2024-01-22 | 6.56 | 6.74 | 6.19 | 6.25 | -3.85% | 181,467 | 117,230,826 |
| 2024-01-19 | 6.66 | 6.66 | 6.47 | 6.5 | -1.52% | 82,770 | 54,414,756 |
| 2024-01-18 | 6.75 | 6.75 | 6.39 | 6.6 | -1.2% | 126,073 | 82,373,517 |
| 2024-01-17 | 6.86 | 6.93 | 6.67 | 6.68 | -3.33% | 77,977 | 52,915,520 |
| 2024-01-16 | 6.93 | 7.05 | 6.8 | 6.91 | -0.43% | 114,105 | 78,624,814 |
| 2024-01-15 | 6.93 | 7.1 | 6.82 | 6.94 | -0.14% | 114,854 | 79,711,979 |
| 2024-01-12 | 6.86 | 7.11 | 6.84 | 6.95 | +0.58% | 163,223 | 113,766,218 |
| 2024-01-11 | 6.84 | 6.95 | 6.82 | 6.91 | +0.73% | 76,656 | 52,772,384 |
| 2024-01-10 | 6.94 | 6.98 | 6.77 | 6.86 | -1.15% | 75,917 | 52,250,465 |
| 2024-01-09 | 6.91 | 7 | 6.83 | 6.94 | +1.02% | 89,452 | 61,946,812 |
| 2024-01-08 | 7.08 | 7.1 | 6.86 | 6.87 | -2.69% | 90,201 | 62,827,497 |
| 2024-01-05 | 7.2 | 7.32 | 7.01 | 7.06 | -1.94% | 107,806 | 77,187,673 |
| 2024-01-04 | 7.21 | 7.33 | 7.15 | 7.2 | +0.28% | 92,260 | 66,383,528 |
| 2024-01-03 | 7.3 | 7.42 | 7.16 | 7.18 | -2.05% | 139,845 | 101,277,283 |
| 2024-01-02 | 7.16 | 7.43 | 7.13 | 7.33 | +3.24% | 213,810 | 156,512,040 |
| 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：