股票概览
6.6
+0.46%
+0.03
6.58
开盘价
6.74
最高价
6.56
最低价
283,305
成交量
数据更新至: 2024-05-20
技术指标
6.53
MA5 (5日均线)
6.63
MA10 (10日均线)
6.70
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 | 6.58 | 6.74 | 6.56 | 6.6 | +0.46% | 283,305 | 188,104,928 |
| 2024-05-17 | 6.42 | 6.58 | 6.35 | 6.57 | +1.86% | 209,442 | 136,172,803 |
| 2024-05-16 | 6.47 | 6.55 | 6.42 | 6.45 | +0.16% | 200,546 | 130,093,028 |
| 2024-05-15 | 6.55 | 6.57 | 6.42 | 6.44 | -1.98% | 181,453 | 117,779,946 |
| 2024-05-14 | 6.56 | 6.69 | 6.52 | 6.57 | 0% | 178,889 | 117,664,080 |
| 2024-05-13 | 6.57 | 6.66 | 6.43 | 6.57 | -0.3% | 237,087 | 155,522,249 |
| 2024-05-10 | 6.82 | 6.84 | 6.57 | 6.59 | -2.95% | 233,678 | 155,499,797 |
| 2024-05-09 | 6.72 | 6.84 | 6.71 | 6.79 | +0.89% | 201,396 | 136,494,420 |
| 2024-05-08 | 6.9 | 6.9 | 6.72 | 6.73 | -3.03% | 255,127 | 172,831,109 |
| 2024-05-07 | 7 | 7.01 | 6.91 | 6.94 | -0.72% | 216,994 | 150,984,202 |
| 2024-05-06 | 7 | 7.09 | 6.96 | 6.99 | +1.45% | 286,521 | 201,146,311 |
| 2024-04-30 | 6.99 | 7.02 | 6.81 | 6.89 | -1.99% | 293,926 | 202,527,108 |
| 2024-04-29 | 6.82 | 7.11 | 6.82 | 7.03 | +1.3% | 469,784 | 328,946,687 |
| 2024-04-26 | 6.75 | 6.95 | 6.73 | 6.94 | +2.51% | 274,486 | 188,978,055 |
| 2024-04-25 | 6.78 | 6.84 | 6.69 | 6.77 | -0.88% | 218,330 | 147,726,661 |
| 2024-04-24 | 6.68 | 6.85 | 6.63 | 6.83 | +2.09% | 247,218 | 167,156,889 |
| 2024-04-23 | 6.62 | 6.72 | 6.55 | 6.69 | +0.9% | 269,602 | 179,395,848 |
| 2024-04-22 | 6.41 | 6.72 | 6.35 | 6.63 | +2.79% | 341,488 | 224,679,482 |
| 2024-04-19 | 6.56 | 6.73 | 6.42 | 6.45 | -1.38% | 416,957 | 274,331,046 |
| 2024-04-18 | 6.55 | 6.65 | 6.48 | 6.54 | -0.76% | 242,337 | 159,026,164 |
| 2024-04-17 | 6.38 | 6.65 | 6.38 | 6.59 | +4.6% | 286,381 | 187,452,883 |
| 2024-04-16 | 6.43 | 6.57 | 6.25 | 6.3 | -3.37% | 321,236 | 204,621,224 |
| 2024-04-15 | 6.59 | 6.69 | 6.4 | 6.52 | -1.36% | 341,870 | 223,594,778 |
| 2024-04-12 | 6.66 | 6.74 | 6.58 | 6.61 | -0.6% | 202,516 | 135,031,760 |
| 2024-04-11 | 6.69 | 6.77 | 6.64 | 6.65 | -0.89% | 222,980 | 149,441,842 |
| 2024-04-10 | 6.91 | 6.92 | 6.61 | 6.71 | -2.89% | 268,134 | 180,108,452 |
| 2024-04-09 | 6.84 | 6.93 | 6.77 | 6.91 | +1.47% | 197,924 | 135,582,251 |
| 2024-04-08 | 6.99 | 7 | 6.8 | 6.81 | -3.81% | 326,326 | 225,118,724 |
| 2024-04-03 | 7.3 | 7.38 | 7.05 | 7.08 | -2.34% | 354,726 | 253,764,833 |
| 2024-04-02 | 7.33 | 7.38 | 7.18 | 7.25 | -1.36% | 258,867 | 187,397,241 |
| 2024-04-01 | 7.26 | 7.37 | 7.24 | 7.35 | +2.23% | 287,345 | 209,922,597 |
| 2024-03-29 | 7.31 | 7.31 | 7.08 | 7.19 | -0.96% | 259,820 | 186,061,715 |
| 2024-03-28 | 7.12 | 7.37 | 7.04 | 7.26 | +2.83% | 314,059 | 227,082,967 |
| 2024-03-27 | 7.37 | 7.38 | 7.05 | 7.06 | -4.21% | 334,636 | 239,389,320 |
| 2024-03-26 | 7.51 | 7.54 | 7.31 | 7.37 | -1.6% | 300,728 | 222,558,168 |
| 2024-03-25 | 7.83 | 7.87 | 7.48 | 7.49 | -3.97% | 409,140 | 313,572,708 |
| 2024-03-22 | 7.77 | 7.9 | 7.57 | 7.8 | 0% | 503,092 | 388,771,830 |
| 2024-03-21 | 7.94 | 8 | 7.74 | 7.8 | -1.14% | 473,984 | 371,219,166 |
| 2024-03-20 | 7.58 | 7.99 | 7.56 | 7.89 | +3.41% | 721,166 | 564,442,038 |
| 2024-03-19 | 7.6 | 7.81 | 7.54 | 7.63 | +0.26% | 546,868 | 420,695,605 |
| 2024-03-18 | 7.7 | 7.83 | 7.5 | 7.61 | +3.26% | 734,231 | 560,763,398 |
| 2024-03-15 | 7.14 | 7.38 | 7.08 | 7.37 | +2.93% | 360,248 | 260,172,300 |
| 2024-03-14 | 7.26 | 7.39 | 7.06 | 7.16 | -0.69% | 364,768 | 262,888,277 |
| 2024-03-13 | 7.12 | 7.28 | 7.09 | 7.21 | +1.12% | 343,362 | 246,524,188 |
| 2024-03-12 | 6.95 | 7.2 | 6.95 | 7.13 | +2.15% | 395,447 | 281,663,569 |
| 2024-03-11 | 6.74 | 6.99 | 6.74 | 6.98 | +3.1% | 346,798 | 239,417,394 |
| 2024-03-08 | 6.72 | 6.81 | 6.67 | 6.77 | +1.04% | 256,369 | 172,691,567 |
| 2024-03-07 | 6.94 | 6.96 | 6.7 | 6.7 | -3.18% | 271,184 | 184,966,119 |
| 2024-03-06 | 6.88 | 7.02 | 6.84 | 6.92 | -0.14% | 250,774 | 173,529,949 |
| 2024-03-05 | 7.04 | 7.04 | 6.86 | 6.93 | -1.84% | 401,486 | 278,671,833 |
| 2024-03-04 | 7.18 | 7.2 | 6.96 | 7.06 | -1.26% | 407,267 | 286,919,508 |
| 2024-03-01 | 7.1 | 7.23 | 6.98 | 7.15 | +0.85% | 385,145 | 272,984,709 |
| 2024-02-29 | 6.74 | 7.12 | 6.72 | 7.09 | +4.73% | 452,891 | 316,770,514 |
| 2024-02-28 | 7.09 | 7.24 | 6.75 | 6.77 | -4.78% | 533,357 | 374,645,118 |
| 2024-02-27 | 6.8 | 7.12 | 6.76 | 7.11 | +3.8% | 435,524 | 304,165,811 |
| 2024-02-26 | 6.88 | 6.95 | 6.78 | 6.85 | -1.58% | 383,079 | 262,676,676 |
| 2024-02-23 | 6.81 | 6.98 | 6.72 | 6.96 | +2.65% | 443,904 | 303,115,500 |
| 2024-02-22 | 6.6 | 6.89 | 6.56 | 6.78 | +2.57% | 462,621 | 313,445,662 |
| 2024-02-21 | 6.54 | 6.75 | 6.5 | 6.61 | +0.15% | 597,531 | 396,671,251 |
| 2024-02-20 | 6.52 | 6.63 | 6.45 | 6.6 | -0.15% | 278,802 | 183,104,051 |
| 2024-02-19 | 6.79 | 6.8 | 6.49 | 6.61 | -0.3% | 537,063 | 356,121,400 |
| 2024-02-08 | 6.52 | 6.87 | 6.48 | 6.63 | +2.16% | 655,015 | 438,845,698 |
| 2024-02-07 | 6 | 6.5 | 5.98 | 6.49 | +6.57% | 763,266 | 485,176,616 |
| 2024-02-06 | 5.44 | 6.1 | 5.42 | 6.09 | +9.34% | 615,914 | 359,719,834 |
| 2024-02-05 | 5.44 | 5.84 | 5.12 | 5.57 | +1.64% | 626,081 | 339,924,758 |
| 2024-02-02 | 5.71 | 5.83 | 5.3 | 5.48 | -4.7% | 459,428 | 255,485,240 |
| 2024-02-01 | 5.64 | 5.94 | 5.59 | 5.75 | +0.88% | 409,843 | 236,720,953 |
| 2024-01-31 | 5.99 | 6.05 | 5.7 | 5.7 | -5.32% | 522,026 | 304,529,424 |
| 2024-01-30 | 6.27 | 6.45 | 5.98 | 6.02 | +2.03% | 638,447 | 394,153,109 |
| 2024-01-29 | 6.04 | 6.09 | 5.87 | 5.9 | -1.99% | 207,231 | 123,158,052 |
| 2024-01-26 | 6.07 | 6.12 | 5.99 | 6.02 | -0.82% | 218,597 | 132,234,873 |
| 2024-01-25 | 5.85 | 6.07 | 5.81 | 6.07 | +3.76% | 290,458 | 173,763,130 |
| 2024-01-24 | 5.78 | 5.86 | 5.63 | 5.85 | +1.74% | 248,343 | 142,898,317 |
| 2024-01-23 | 5.61 | 5.78 | 5.57 | 5.75 | +2.5% | 249,480 | 141,783,925 |
| 2024-01-22 | 5.95 | 5.98 | 5.55 | 5.61 | -6.03% | 301,577 | 174,209,411 |
| 2024-01-19 | 6.05 | 6.08 | 5.94 | 5.97 | -1.49% | 196,474 | 117,959,036 |
| 2024-01-18 | 6.06 | 6.1 | 5.89 | 6.06 | 0% | 272,294 | 162,805,242 |
| 2024-01-17 | 6.22 | 6.25 | 6.06 | 6.06 | -3.04% | 201,379 | 124,089,646 |
| 2024-01-16 | 6.28 | 6.32 | 6.15 | 6.25 | -0.64% | 225,152 | 140,045,954 |
| 2024-01-15 | 6.33 | 6.36 | 6.24 | 6.29 | -0.63% | 156,575 | 98,662,343 |
| 2024-01-12 | 6.41 | 6.45 | 6.33 | 6.33 | -1.56% | 215,305 | 137,458,561 |
| 2024-01-11 | 6.37 | 6.51 | 6.37 | 6.43 | +1.1% | 294,568 | 189,514,112 |
| 2024-01-10 | 6.46 | 6.49 | 6.35 | 6.36 | -2% | 228,989 | 146,497,426 |
| 2024-01-09 | 6.57 | 6.64 | 6.45 | 6.49 | -1.07% | 235,592 | 154,044,531 |
| 2024-01-08 | 6.76 | 6.77 | 6.55 | 6.56 | -3.24% | 243,655 | 161,150,981 |
| 2024-01-05 | 6.93 | 6.95 | 6.74 | 6.78 | -1.88% | 205,719 | 140,591,261 |
| 2024-01-04 | 7.02 | 7.04 | 6.88 | 6.91 | -1.57% | 193,296 | 133,836,127 |
| 2024-01-03 | 7.04 | 7.13 | 6.96 | 7.02 | -0.71% | 203,432 | 143,086,588 |
| 2024-01-02 | 7.21 | 7.22 | 7.06 | 7.07 | -1.67% | 192,499 | 136,807,845 |
| 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：