股票概览
6.7
+3.24%
+0.21
6.41
开盘价
6.75
最高价
6.41
最低价
298,070
成交量
数据更新至: 2024-05-20
技术指标
6.60
MA5 (5日均线)
6.82
MA10 (10日均线)
6.38
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 | 6.41 | 6.75 | 6.41 | 6.7 | +3.24% | 298,070 | 197,047,351 |
| 2024-05-17 | 6.5 | 6.6 | 6.39 | 6.49 | 0% | 191,388 | 123,915,561 |
| 2024-05-16 | 6.61 | 6.69 | 6.43 | 6.49 | -1.82% | 234,621 | 153,062,118 |
| 2024-05-15 | 6.62 | 6.7 | 6.51 | 6.61 | -1.49% | 230,960 | 152,083,457 |
| 2024-05-14 | 6.81 | 7.05 | 6.68 | 6.71 | -4.01% | 415,577 | 282,786,110 |
| 2024-05-13 | 6.76 | 7.33 | 6.69 | 6.99 | +1.9% | 497,450 | 352,646,329 |
| 2024-05-10 | 6.97 | 7.29 | 6.8 | 6.86 | -2.42% | 500,300 | 352,273,523 |
| 2024-05-09 | 7.11 | 7.29 | 6.99 | 7.03 | -4.48% | 571,042 | 406,321,137 |
| 2024-05-08 | 6.82 | 7.78 | 6.82 | 7.36 | +5.14% | 833,394 | 601,762,777 |
| 2024-05-07 | 6.6 | 7.1 | 6.5 | 7 | +5.26% | 673,671 | 456,698,909 |
| 2024-05-06 | 6.32 | 6.79 | 6.26 | 6.65 | +7.26% | 563,864 | 369,863,918 |
| 2024-04-30 | 6.02 | 6.59 | 5.9 | 6.2 | +3.16% | 449,086 | 281,077,958 |
| 2024-04-29 | 5.73 | 6.03 | 5.69 | 6.01 | +2.56% | 279,741 | 165,790,066 |
| 2024-04-26 | 5.79 | 5.93 | 5.77 | 5.86 | -0.34% | 227,990 | 133,399,246 |
| 2024-04-25 | 5.71 | 6.06 | 5.71 | 5.88 | +2.26% | 270,571 | 160,866,262 |
| 2024-04-24 | 5.7 | 5.76 | 5.62 | 5.75 | +0.52% | 173,095 | 98,565,586 |
| 2024-04-23 | 5.78 | 5.96 | 5.68 | 5.72 | -1.21% | 201,835 | 116,626,240 |
| 2024-04-22 | 5.93 | 6.06 | 5.78 | 5.79 | -3.82% | 265,901 | 155,571,658 |
| 2024-04-19 | 5.44 | 6.34 | 5.4 | 6.02 | +9.26% | 510,485 | 301,201,456 |
| 2024-04-18 | 5.68 | 5.7 | 5.47 | 5.51 | -2.99% | 206,923 | 114,765,841 |
| 2024-04-17 | 5.24 | 5.7 | 5.24 | 5.68 | +10.51% | 302,841 | 168,817,770 |
| 2024-04-16 | 5.9 | 5.9 | 5.13 | 5.14 | -12.88% | 360,923 | 194,628,100 |
| 2024-04-15 | 6.16 | 6.22 | 5.71 | 5.9 | -6.05% | 348,070 | 206,699,388 |
| 2024-04-12 | 6.69 | 6.81 | 6.15 | 6.28 | -6.69% | 439,023 | 280,477,973 |
| 2024-04-11 | 6.64 | 6.85 | 6.41 | 6.73 | -4.67% | 324,934 | 218,200,926 |
| 2024-04-10 | 7.2 | 7.27 | 6.97 | 7.06 | -3.42% | 306,866 | 217,422,453 |
| 2024-04-09 | 6.89 | 7.43 | 6.82 | 7.31 | +4.73% | 495,764 | 354,667,841 |
| 2024-04-08 | 7.4 | 7.45 | 6.9 | 6.98 | -5.68% | 486,439 | 345,963,761 |
| 2024-04-03 | 7.9 | 7.9 | 7.33 | 7.4 | -6.92% | 610,231 | 461,448,657 |
| 2024-04-02 | 7.35 | 8.06 | 7.34 | 7.95 | +6.43% | 996,498 | 779,296,585 |
| 2024-04-01 | 7.31 | 7.63 | 7.15 | 7.47 | +0.13% | 700,634 | 517,219,190 |
| 2024-03-29 | 7.25 | 7.77 | 7.06 | 7.46 | +0.81% | 926,718 | 684,772,666 |
| 2024-03-28 | 7.04 | 7.64 | 7.04 | 7.4 | +6.63% | 1,068,934 | 790,642,082 |
| 2024-03-27 | 5.81 | 6.94 | 5.75 | 6.94 | +20.07% | 727,010 | 486,717,308 |
| 2024-03-26 | 5.83 | 5.88 | 5.66 | 5.78 | -0.52% | 94,997 | 54,729,580 |
| 2024-03-25 | 6.03 | 6.05 | 5.79 | 5.81 | -3.65% | 110,679 | 65,479,194 |
| 2024-03-22 | 6.17 | 6.2 | 5.99 | 6.03 | -2.43% | 107,642 | 65,279,889 |
| 2024-03-21 | 6.23 | 6.28 | 6.13 | 6.18 | -1.12% | 87,870 | 54,425,665 |
| 2024-03-20 | 6.19 | 6.28 | 6.15 | 6.25 | +0.97% | 102,843 | 63,972,065 |
| 2024-03-19 | 6.2 | 6.28 | 6.19 | 6.19 | -0.48% | 89,288 | 55,573,675 |
| 2024-03-18 | 6.15 | 6.25 | 6.08 | 6.22 | +1.3% | 131,402 | 81,145,800 |
| 2024-03-15 | 6.03 | 6.15 | 5.98 | 6.14 | +1.32% | 94,904 | 57,791,385 |
| 2024-03-14 | 6.16 | 6.26 | 5.99 | 6.06 | -0.16% | 123,370 | 75,313,983 |
| 2024-03-13 | 6.13 | 6.13 | 6.03 | 6.07 | -0.98% | 88,593 | 53,782,102 |
| 2024-03-12 | 6.03 | 6.15 | 6.02 | 6.13 | +2% | 126,880 | 77,449,955 |
| 2024-03-11 | 5.9 | 6.01 | 5.87 | 6.01 | +2.04% | 100,908 | 60,075,921 |
| 2024-03-08 | 5.86 | 5.95 | 5.83 | 5.89 | +1.03% | 73,979 | 43,522,630 |
| 2024-03-07 | 5.94 | 5.99 | 5.83 | 5.83 | -1.69% | 78,101 | 46,179,142 |
| 2024-03-06 | 6.02 | 6.02 | 5.84 | 5.93 | -0.84% | 87,825 | 52,085,995 |
| 2024-03-05 | 6.12 | 6.12 | 5.9 | 5.98 | -2.45% | 129,951 | 77,887,604 |
| 2024-03-04 | 6.06 | 6.32 | 5.99 | 6.13 | +1.32% | 181,002 | 111,242,802 |
| 2024-03-01 | 5.98 | 6.06 | 5.91 | 6.05 | +1.17% | 108,271 | 64,946,021 |
| 2024-02-29 | 5.82 | 5.99 | 5.76 | 5.98 | +2.93% | 139,599 | 82,419,753 |
| 2024-02-28 | 6.16 | 6.38 | 5.8 | 5.81 | -5.68% | 238,562 | 146,374,394 |
| 2024-02-27 | 6 | 6.16 | 5.92 | 6.16 | +2.33% | 118,987 | 72,405,565 |
| 2024-02-26 | 5.94 | 6.12 | 5.9 | 6.02 | +1.01% | 142,229 | 85,428,041 |
| 2024-02-23 | 5.83 | 5.97 | 5.82 | 5.96 | +1.36% | 126,227 | 74,428,315 |
| 2024-02-22 | 5.8 | 5.89 | 5.72 | 5.88 | +1.03% | 130,057 | 75,766,895 |
| 2024-02-21 | 5.67 | 6.01 | 5.64 | 5.82 | +1.22% | 162,665 | 95,165,745 |
| 2024-02-20 | 5.7 | 5.81 | 5.6 | 5.75 | 0% | 106,770 | 61,220,815 |
| 2024-02-19 | 5.77 | 5.84 | 5.63 | 5.75 | +0.7% | 157,392 | 90,222,167 |
| 2024-02-08 | 5.28 | 5.87 | 5.28 | 5.71 | +8.14% | 214,785 | 122,319,958 |
| 2024-02-07 | 5.16 | 5.35 | 5.08 | 5.28 | +2.72% | 136,717 | 72,037,832 |
| 2024-02-06 | 4.68 | 5.27 | 4.59 | 5.14 | +8.44% | 148,176 | 73,089,011 |
| 2024-02-05 | 5.23 | 5.23 | 4.59 | 4.74 | -9.02% | 156,204 | 75,452,169 |
| 2024-02-02 | 5.47 | 5.59 | 5.04 | 5.21 | -4.93% | 117,501 | 62,307,088 |
| 2024-02-01 | 5.4 | 5.62 | 5.37 | 5.48 | +0.37% | 76,568 | 42,006,217 |
| 2024-01-31 | 6 | 6 | 5.44 | 5.46 | -10.34% | 168,509 | 95,712,238 |
| 2024-01-30 | 6.22 | 6.27 | 6.09 | 6.09 | -2.09% | 50,588 | 31,193,508 |
| 2024-01-29 | 6.42 | 6.5 | 6.22 | 6.22 | -3.12% | 50,197 | 31,706,993 |
| 2024-01-26 | 6.45 | 6.56 | 6.38 | 6.42 | -0.31% | 67,966 | 43,998,221 |
| 2024-01-25 | 6.25 | 6.44 | 6.23 | 6.44 | +3.04% | 75,628 | 48,122,346 |
| 2024-01-24 | 6.25 | 6.32 | 6.04 | 6.25 | +0.64% | 74,566 | 46,144,630 |
| 2024-01-23 | 6.17 | 6.23 | 6.05 | 6.21 | +0.49% | 70,510 | 43,453,050 |
| 2024-01-22 | 6.65 | 6.67 | 6.13 | 6.18 | -7.21% | 93,943 | 60,128,833 |
| 2024-01-19 | 6.84 | 6.84 | 6.66 | 6.66 | -2.63% | 65,463 | 44,035,011 |
| 2024-01-18 | 7 | 7.03 | 6.6 | 6.84 | -3.12% | 133,244 | 90,444,407 |
| 2024-01-17 | 7.21 | 7.25 | 7.03 | 7.06 | -2.49% | 50,962 | 36,344,504 |
| 2024-01-16 | 7.24 | 7.29 | 7.14 | 7.24 | +0.28% | 58,262 | 42,012,337 |
| 2024-01-15 | 7.14 | 7.25 | 7.13 | 7.22 | +0.7% | 44,887 | 32,347,639 |
| 2024-01-12 | 7.21 | 7.3 | 7.16 | 7.17 | -0.83% | 63,466 | 45,810,122 |
| 2024-01-11 | 7.13 | 7.27 | 7.13 | 7.23 | +1.4% | 57,327 | 41,363,481 |
| 2024-01-10 | 7.16 | 7.24 | 7.03 | 7.13 | -0.56% | 59,498 | 42,453,113 |
| 2024-01-09 | 7.13 | 7.28 | 7.11 | 7.17 | 0% | 66,480 | 47,734,282 |
| 2024-01-08 | 7.39 | 7.4 | 7.15 | 7.17 | -2.85% | 87,701 | 63,430,041 |
| 2024-01-05 | 7.51 | 7.56 | 7.36 | 7.38 | -2.25% | 105,274 | 78,467,181 |
| 2024-01-04 | 7.69 | 7.7 | 7.48 | 7.55 | -1.95% | 155,103 | 117,345,851 |
| 2024-01-03 | 7.42 | 7.88 | 7.38 | 7.7 | +4.19% | 287,815 | 220,869,588 |
| 2024-01-02 | 7.46 | 7.49 | 7.37 | 7.39 | -0.94% | 65,061 | 48,232,291 |
| 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：