股票概览
6.63
-3.77%
-0.26
6.55
开盘价
6.68
最高价
6.45
最低价
362,060
成交量
数据更新至: 2024-05-20
技术指标
6.71
MA5 (5日均线)
6.53
MA10 (10日均线)
5.92
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 | 6.55 | 6.68 | 6.45 | 6.63 | -3.77% | 362,060 | 238,635,367 |
| 2024-05-17 | 6.96 | 6.97 | 6.66 | 6.89 | -3.09% | 517,866 | 351,721,227 |
| 2024-05-16 | 6.65 | 7.33 | 6.57 | 7.11 | +5.8% | 721,812 | 505,339,528 |
| 2024-05-15 | 6.21 | 6.9 | 6.19 | 6.72 | +8.21% | 506,818 | 336,021,305 |
| 2024-05-14 | 6.14 | 6.28 | 6.14 | 6.21 | +1.14% | 179,322 | 111,540,729 |
| 2024-05-13 | 6.38 | 6.39 | 6.11 | 6.14 | -5.1% | 317,711 | 197,544,479 |
| 2024-05-10 | 6.39 | 6.58 | 6.37 | 6.47 | +1.25% | 311,139 | 201,912,528 |
| 2024-05-09 | 6.33 | 6.43 | 6.28 | 6.39 | +0.31% | 251,837 | 159,832,367 |
| 2024-05-08 | 6.34 | 6.53 | 6.25 | 6.37 | +0.47% | 301,187 | 191,809,892 |
| 2024-05-07 | 6.29 | 6.4 | 6.22 | 6.34 | -0.16% | 328,938 | 207,564,121 |
| 2024-05-06 | 6.15 | 6.47 | 6.06 | 6.35 | +5.83% | 462,859 | 290,240,346 |
| 2024-04-30 | 6.1 | 6.11 | 5.93 | 6 | -3.07% | 408,028 | 244,869,769 |
| 2024-04-29 | 5.76 | 6.23 | 5.76 | 6.19 | +7.28% | 704,882 | 423,315,127 |
| 2024-04-26 | 5.68 | 6.07 | 5.68 | 5.77 | +14.03% | 765,167 | 453,803,851 |
| 2024-04-25 | 4.98 | 5.09 | 4.91 | 5.06 | +1.61% | 80,401 | 40,461,325 |
| 2024-04-24 | 4.77 | 4.98 | 4.77 | 4.98 | +4.62% | 88,582 | 43,526,684 |
| 2024-04-23 | 4.67 | 4.85 | 4.64 | 4.76 | +2.59% | 86,594 | 41,150,224 |
| 2024-04-22 | 4.69 | 4.71 | 4.45 | 4.64 | -0.22% | 91,210 | 42,065,859 |
| 2024-04-19 | 4.76 | 4.78 | 4.6 | 4.65 | -2.31% | 89,045 | 41,721,412 |
| 2024-04-18 | 4.82 | 4.84 | 4.68 | 4.76 | -1.24% | 111,336 | 53,140,909 |
| 2024-04-17 | 4.47 | 4.83 | 4.45 | 4.82 | +11.57% | 140,617 | 65,754,799 |
| 2024-04-16 | 4.76 | 4.8 | 4.32 | 4.32 | -10.74% | 195,350 | 87,457,888 |
| 2024-04-15 | 5.12 | 5.17 | 4.72 | 4.84 | -5.47% | 163,432 | 80,203,519 |
| 2024-04-12 | 5.43 | 5.47 | 5.12 | 5.12 | -6.06% | 178,989 | 93,385,678 |
| 2024-04-11 | 5.29 | 5.55 | 5.24 | 5.45 | +2.44% | 102,052 | 55,168,212 |
| 2024-04-10 | 5.46 | 5.47 | 5.25 | 5.32 | -2.56% | 83,592 | 44,634,583 |
| 2024-04-09 | 5.4 | 5.5 | 5.38 | 5.46 | +0.74% | 58,739 | 31,956,321 |
| 2024-04-08 | 5.63 | 5.65 | 5.42 | 5.42 | -3.73% | 70,978 | 39,100,922 |
| 2024-04-03 | 5.71 | 5.73 | 5.57 | 5.63 | -1.92% | 74,174 | 41,797,056 |
| 2024-04-02 | 5.76 | 5.78 | 5.69 | 5.74 | -0.52% | 85,932 | 49,247,789 |
| 2024-04-01 | 5.63 | 5.78 | 5.63 | 5.77 | +1.05% | 115,005 | 65,787,562 |
| 2024-03-29 | 5.52 | 5.76 | 5.51 | 5.71 | +3.25% | 128,882 | 72,640,366 |
| 2024-03-28 | 5.31 | 5.58 | 5.31 | 5.53 | +4.54% | 94,821 | 52,046,597 |
| 2024-03-27 | 5.56 | 5.57 | 5.28 | 5.29 | -4.86% | 80,754 | 43,751,322 |
| 2024-03-26 | 5.57 | 5.65 | 5.45 | 5.56 | -0.18% | 89,925 | 49,919,803 |
| 2024-03-25 | 5.71 | 5.79 | 5.55 | 5.57 | -3.13% | 106,268 | 60,259,370 |
| 2024-03-22 | 5.83 | 5.86 | 5.71 | 5.75 | -1.88% | 138,454 | 79,841,920 |
| 2024-03-21 | 5.81 | 5.95 | 5.73 | 5.86 | +0.86% | 129,944 | 75,860,319 |
| 2024-03-20 | 5.79 | 5.82 | 5.73 | 5.81 | +0.52% | 76,993 | 44,559,823 |
| 2024-03-19 | 5.79 | 5.82 | 5.72 | 5.78 | -0.34% | 100,182 | 57,821,025 |
| 2024-03-18 | 5.67 | 5.83 | 5.67 | 5.8 | +2.84% | 131,204 | 75,222,130 |
| 2024-03-15 | 5.54 | 5.64 | 5.49 | 5.64 | +2.17% | 106,734 | 59,561,531 |
| 2024-03-14 | 5.58 | 5.65 | 5.42 | 5.52 | -1.25% | 103,701 | 57,445,339 |
| 2024-03-13 | 5.59 | 5.66 | 5.52 | 5.59 | +0.18% | 109,857 | 61,444,667 |
| 2024-03-12 | 5.59 | 5.62 | 5.49 | 5.58 | +0.36% | 107,308 | 59,607,790 |
| 2024-03-11 | 5.48 | 5.57 | 5.46 | 5.56 | +0.72% | 104,221 | 57,521,520 |
| 2024-03-08 | 5.41 | 5.53 | 5.36 | 5.52 | +2.22% | 126,880 | 69,189,168 |
| 2024-03-07 | 5.48 | 5.56 | 5.37 | 5.4 | -0.74% | 126,916 | 69,490,551 |
| 2024-03-06 | 5.25 | 5.5 | 5.22 | 5.44 | +3.23% | 133,378 | 71,958,448 |
| 2024-03-05 | 5.38 | 5.4 | 5.25 | 5.27 | -2.59% | 100,892 | 53,730,994 |
| 2024-03-04 | 5.49 | 5.52 | 5.29 | 5.41 | -0.73% | 122,892 | 66,284,807 |
| 2024-03-01 | 5.33 | 5.47 | 5.3 | 5.45 | +2.64% | 144,495 | 77,849,491 |
| 2024-02-29 | 4.99 | 5.34 | 4.99 | 5.31 | +4.73% | 168,992 | 88,458,495 |
| 2024-02-28 | 5.57 | 5.73 | 5.02 | 5.07 | -8.98% | 266,531 | 144,241,562 |
| 2024-02-27 | 5.41 | 5.59 | 5.31 | 5.57 | +1.27% | 213,356 | 116,181,987 |
| 2024-02-26 | 5.33 | 5.55 | 5.27 | 5.5 | +4.96% | 206,785 | 112,012,662 |
| 2024-02-23 | 5.01 | 5.26 | 5 | 5.24 | +4.38% | 149,210 | 76,406,697 |
| 2024-02-22 | 4.81 | 5.02 | 4.81 | 5.02 | +3.72% | 134,626 | 66,729,311 |
| 2024-02-21 | 4.69 | 4.96 | 4.69 | 4.84 | +1.89% | 146,538 | 71,352,150 |
| 2024-02-20 | 4.68 | 4.77 | 4.55 | 4.75 | +1.28% | 118,317 | 55,559,684 |
| 2024-02-19 | 4.53 | 4.78 | 4.53 | 4.69 | +4.22% | 205,600 | 96,397,584 |
| 2024-02-08 | 4.02 | 4.51 | 3.93 | 4.5 | +11.11% | 230,075 | 96,624,061 |
| 2024-02-07 | 4.18 | 4.26 | 3.96 | 4.05 | -3.11% | 179,687 | 74,079,227 |
| 2024-02-06 | 3.93 | 4.31 | 3.79 | 4.18 | +3.21% | 227,089 | 91,404,581 |
| 2024-02-05 | 4.49 | 4.5 | 3.91 | 4.05 | -10.4% | 218,177 | 89,718,581 |
| 2024-02-02 | 4.83 | 4.89 | 4.34 | 4.52 | -5.64% | 125,036 | 57,500,641 |
| 2024-02-01 | 4.86 | 4.93 | 4.72 | 4.79 | -2.24% | 97,477 | 46,961,762 |
| 2024-01-31 | 5.19 | 5.23 | 4.89 | 4.9 | -5.95% | 106,726 | 53,747,722 |
| 2024-01-30 | 5.36 | 5.44 | 5.21 | 5.21 | -2.8% | 80,197 | 42,690,089 |
| 2024-01-29 | 5.59 | 5.65 | 5.36 | 5.36 | -3.77% | 70,816 | 38,657,735 |
| 2024-01-26 | 5.59 | 5.66 | 5.54 | 5.57 | -0.18% | 77,735 | 43,498,138 |
| 2024-01-25 | 5.47 | 5.63 | 5.4 | 5.58 | +2.57% | 98,519 | 54,622,132 |
| 2024-01-24 | 5.39 | 5.46 | 5.22 | 5.44 | +1.3% | 108,541 | 58,118,270 |
| 2024-01-23 | 5.32 | 5.42 | 5.23 | 5.37 | +0.75% | 91,985 | 49,111,747 |
| 2024-01-22 | 5.69 | 5.83 | 5.25 | 5.33 | -6.98% | 97,958 | 54,211,611 |
| 2024-01-19 | 5.8 | 5.84 | 5.72 | 5.73 | -1.04% | 57,384 | 33,078,386 |
| 2024-01-18 | 5.8 | 5.88 | 5.62 | 5.79 | -0.86% | 101,872 | 58,316,706 |
| 2024-01-17 | 6.03 | 6.05 | 5.84 | 5.84 | -3.15% | 70,846 | 42,160,952 |
| 2024-01-16 | 6.03 | 6.06 | 5.93 | 6.03 | 0% | 65,912 | 39,449,747 |
| 2024-01-15 | 6.01 | 6.1 | 5.93 | 6.03 | -0.17% | 71,688 | 43,245,900 |
| 2024-01-12 | 6.11 | 6.2 | 6.03 | 6.04 | -1.63% | 79,908 | 48,811,945 |
| 2024-01-11 | 6.05 | 6.17 | 6.02 | 6.14 | +0.99% | 90,382 | 55,017,599 |
| 2024-01-10 | 6.19 | 6.2 | 5.99 | 6.08 | -1.62% | 68,847 | 41,945,736 |
| 2024-01-09 | 6.11 | 6.29 | 6.11 | 6.18 | +1.31% | 66,079 | 41,022,911 |
| 2024-01-08 | 6.2 | 6.27 | 6.1 | 6.1 | -1.61% | 52,316 | 32,259,438 |
| 2024-01-05 | 6.34 | 6.39 | 6.17 | 6.2 | -2.21% | 54,455 | 34,155,531 |
| 2024-01-04 | 6.33 | 6.39 | 6.28 | 6.34 | -0.16% | 59,921 | 37,992,984 |
| 2024-01-03 | 6.43 | 6.46 | 6.28 | 6.35 | -1.24% | 86,597 | 55,056,622 |
| 2024-01-02 | 6.42 | 6.48 | 6.4 | 6.43 | +0.16% | 77,788 | 50,097,890 |
| 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：