股票概览
6.65
+1.22%
+0.08
6.45
开盘价
6.7
最高价
6.38
最低价
228,968
成交量
数据更新至: 2024-05-20
技术指标
6.38
MA5 (5日均线)
6.22
MA10 (10日均线)
6.00
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 | 6.45 | 6.7 | 6.38 | 6.65 | +1.22% | 228,968 | 149,990,091 |
| 2024-05-17 | 6.21 | 6.58 | 6.14 | 6.57 | +4.95% | 272,751 | 174,236,353 |
| 2024-05-16 | 6.24 | 6.46 | 6.19 | 6.26 | -3.54% | 241,342 | 151,825,310 |
| 2024-05-15 | 5.96 | 6.98 | 5.85 | 6.49 | +9.26% | 286,408 | 185,330,982 |
| 2024-05-14 | 5.78 | 5.99 | 5.78 | 5.94 | +2.95% | 58,715 | 34,819,949 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.77 | -4.63% | 63,295 | 36,925,986 |
| 2024-05-10 | 6.2 | 6.26 | 6.01 | 6.05 | -2.1% | 42,982 | 26,179,470 |
| 2024-05-09 | 6.06 | 6.2 | 6.05 | 6.18 | +1.81% | 37,097 | 22,863,639 |
| 2024-05-08 | 6.19 | 6.19 | 6.06 | 6.07 | -2.25% | 50,898 | 31,064,074 |
| 2024-05-07 | 6.13 | 6.23 | 6.09 | 6.21 | +0.65% | 55,885 | 34,508,236 |
| 2024-05-06 | 6.16 | 6.29 | 6.11 | 6.17 | +0.16% | 75,256 | 46,547,014 |
| 2024-04-30 | 6.15 | 6.26 | 5.97 | 6.16 | +0.16% | 95,743 | 58,725,657 |
| 2024-04-29 | 6 | 6.15 | 6 | 6.15 | +0.99% | 89,382 | 54,463,515 |
| 2024-04-26 | 5.89 | 6.15 | 5.77 | 6.09 | +3.75% | 81,853 | 49,264,886 |
| 2024-04-25 | 5.89 | 6 | 5.75 | 5.87 | +0.17% | 74,625 | 43,611,713 |
| 2024-04-24 | 5.64 | 5.86 | 5.62 | 5.86 | +3.72% | 99,632 | 57,177,993 |
| 2024-04-23 | 5.31 | 5.65 | 5.31 | 5.65 | +6.6% | 96,440 | 53,345,716 |
| 2024-04-22 | 5.26 | 5.37 | 5.04 | 5.3 | +1.15% | 76,175 | 40,076,247 |
| 2024-04-19 | 5.39 | 5.45 | 5.23 | 5.24 | -2.6% | 69,401 | 36,845,173 |
| 2024-04-18 | 5.49 | 5.51 | 5.31 | 5.38 | -2% | 73,643 | 39,910,749 |
| 2024-04-17 | 4.99 | 5.54 | 4.98 | 5.49 | +11.81% | 124,351 | 66,447,728 |
| 2024-04-16 | 5.65 | 5.65 | 4.88 | 4.91 | -13.1% | 134,026 | 67,975,965 |
| 2024-04-15 | 5.82 | 5.93 | 5.51 | 5.65 | -3.75% | 101,445 | 57,885,576 |
| 2024-04-12 | 5.93 | 6.07 | 5.85 | 5.87 | -1.84% | 68,827 | 40,830,812 |
| 2024-04-11 | 5.88 | 6.13 | 5.7 | 5.98 | +1.36% | 76,504 | 45,848,722 |
| 2024-04-10 | 6.13 | 6.13 | 5.8 | 5.9 | -3.75% | 74,134 | 43,912,153 |
| 2024-04-09 | 6.1 | 6.2 | 6.02 | 6.13 | +1.16% | 51,306 | 31,329,920 |
| 2024-04-08 | 6.35 | 6.37 | 6.05 | 6.06 | -4.87% | 63,276 | 38,902,661 |
| 2024-04-03 | 6.59 | 6.6 | 6.3 | 6.37 | -3.78% | 70,822 | 45,205,216 |
| 2024-04-02 | 6.64 | 6.82 | 6.51 | 6.62 | -0.3% | 94,601 | 63,029,941 |
| 2024-04-01 | 6.68 | 6.79 | 6.62 | 6.64 | 0% | 71,433 | 47,699,236 |
| 2024-03-29 | 6.55 | 6.65 | 6.39 | 6.64 | +1.53% | 70,025 | 45,766,918 |
| 2024-03-28 | 6.21 | 6.66 | 6.17 | 6.54 | +5.31% | 81,431 | 52,713,212 |
| 2024-03-27 | 6.53 | 6.54 | 6.19 | 6.21 | -4.75% | 74,337 | 47,284,467 |
| 2024-03-26 | 6.66 | 6.76 | 6.43 | 6.52 | -2.54% | 66,596 | 43,825,569 |
| 2024-03-25 | 6.93 | 7 | 6.62 | 6.69 | -4.02% | 77,822 | 53,069,308 |
| 2024-03-22 | 7.05 | 7.07 | 6.81 | 6.97 | -1.27% | 68,418 | 47,476,256 |
| 2024-03-21 | 7.03 | 7.11 | 6.9 | 7.06 | +0.43% | 64,934 | 45,544,903 |
| 2024-03-20 | 6.83 | 7.06 | 6.77 | 7.03 | +2.93% | 75,745 | 52,775,401 |
| 2024-03-19 | 6.79 | 6.96 | 6.75 | 6.83 | +0.44% | 76,923 | 52,729,325 |
| 2024-03-18 | 6.63 | 6.81 | 6.6 | 6.8 | +3.5% | 88,491 | 59,536,847 |
| 2024-03-15 | 6.44 | 6.58 | 6.39 | 6.57 | +1.23% | 58,377 | 37,824,666 |
| 2024-03-14 | 6.6 | 6.6 | 6.36 | 6.49 | -2.11% | 92,127 | 59,756,247 |
| 2024-03-13 | 6.57 | 6.77 | 6.51 | 6.63 | +1.07% | 113,271 | 75,193,493 |
| 2024-03-12 | 6.4 | 6.56 | 6.35 | 6.56 | +2.34% | 94,891 | 61,362,161 |
| 2024-03-11 | 6.24 | 6.42 | 6.2 | 6.41 | +2.4% | 86,918 | 55,088,808 |
| 2024-03-08 | 6.2 | 6.28 | 6.06 | 6.26 | +0.81% | 84,532 | 52,148,450 |
| 2024-03-07 | 6.21 | 6.37 | 6.14 | 6.21 | 0% | 96,553 | 60,486,852 |
| 2024-03-06 | 6.03 | 6.33 | 6.03 | 6.21 | +1.97% | 95,195 | 58,916,490 |
| 2024-03-05 | 6.23 | 6.27 | 6.07 | 6.09 | -3.33% | 89,856 | 55,246,367 |
| 2024-03-04 | 6.35 | 6.44 | 6.04 | 6.3 | -0.63% | 111,243 | 69,223,624 |
| 2024-03-01 | 6.09 | 6.35 | 6.04 | 6.34 | +3.93% | 136,531 | 84,648,244 |
| 2024-02-29 | 5.73 | 6.31 | 5.6 | 6.1 | +5.72% | 157,331 | 94,698,197 |
| 2024-02-28 | 6.45 | 6.63 | 5.7 | 5.77 | -10.26% | 190,449 | 118,802,599 |
| 2024-02-27 | 6.1 | 6.46 | 6.06 | 6.43 | +4.72% | 143,487 | 89,920,941 |
| 2024-02-26 | 6.05 | 6.35 | 5.96 | 6.14 | +1.15% | 166,288 | 102,207,159 |
| 2024-02-23 | 5.78 | 6.15 | 5.7 | 6.07 | +5.2% | 205,333 | 122,346,738 |
| 2024-02-22 | 5.56 | 5.79 | 5.51 | 5.77 | +2.12% | 204,020 | 115,617,348 |
| 2024-02-21 | 5.23 | 5.87 | 5.16 | 5.65 | +6.4% | 181,361 | 101,316,680 |
| 2024-02-20 | 5.22 | 5.35 | 5.04 | 5.31 | +0.95% | 128,209 | 66,884,390 |
| 2024-02-19 | 4.85 | 5.37 | 4.81 | 5.26 | +11.68% | 169,223 | 87,292,457 |
| 2024-02-08 | 4.26 | 4.78 | 4.13 | 4.71 | +9.53% | 171,895 | 77,081,804 |
| 2024-02-07 | 4.6 | 4.68 | 4.02 | 4.3 | -6.93% | 170,956 | 74,425,913 |
| 2024-02-06 | 4.56 | 4.89 | 4.13 | 4.62 | +0.87% | 120,687 | 53,488,985 |
| 2024-02-05 | 5.41 | 5.44 | 4.49 | 4.58 | -16.42% | 121,945 | 58,379,579 |
| 2024-02-02 | 5.83 | 6.02 | 5.23 | 5.48 | -6.32% | 84,574 | 47,519,476 |
| 2024-02-01 | 5.96 | 6.01 | 5.72 | 5.85 | -2.17% | 61,583 | 36,123,997 |
| 2024-01-31 | 6.43 | 6.43 | 5.96 | 5.98 | -6.85% | 64,319 | 39,649,486 |
| 2024-01-30 | 6.61 | 6.65 | 6.4 | 6.42 | -3.46% | 33,872 | 22,138,802 |
| 2024-01-29 | 6.93 | 6.99 | 6.63 | 6.65 | -4.04% | 42,176 | 28,473,217 |
| 2024-01-26 | 6.89 | 7.04 | 6.87 | 6.93 | +0.29% | 49,881 | 34,722,899 |
| 2024-01-25 | 6.53 | 6.92 | 6.5 | 6.91 | +5.34% | 66,637 | 44,999,506 |
| 2024-01-24 | 6.41 | 6.57 | 6.28 | 6.56 | +1.86% | 59,899 | 38,645,889 |
| 2024-01-23 | 6.46 | 6.57 | 6.33 | 6.44 | -1.83% | 62,659 | 40,291,403 |
| 2024-01-22 | 6.98 | 7.03 | 6.45 | 6.56 | -6.69% | 66,469 | 44,743,145 |
| 2024-01-19 | 7.18 | 7.24 | 7.01 | 7.03 | -2.77% | 72,889 | 51,958,030 |
| 2024-01-18 | 7.37 | 7.42 | 7 | 7.23 | -2.3% | 80,274 | 57,503,613 |
| 2024-01-17 | 7.53 | 7.61 | 7.4 | 7.4 | -2.25% | 34,076 | 25,560,825 |
| 2024-01-16 | 7.65 | 7.66 | 7.43 | 7.57 | -1.56% | 62,216 | 46,754,652 |
| 2024-01-15 | 7.61 | 7.72 | 7.55 | 7.69 | -0.26% | 46,661 | 35,629,790 |
| 2024-01-12 | 7.9 | 7.95 | 7.69 | 7.71 | -2.53% | 69,301 | 53,863,650 |
| 2024-01-11 | 7.53 | 7.95 | 7.49 | 7.91 | +5.19% | 108,319 | 84,424,031 |
| 2024-01-10 | 7.65 | 7.71 | 7.46 | 7.52 | -2.34% | 69,611 | 52,555,687 |
| 2024-01-09 | 7.78 | 7.9 | 7.62 | 7.7 | -0.9% | 83,814 | 65,119,499 |
| 2024-01-08 | 8 | 8.02 | 7.76 | 7.77 | -2.63% | 107,776 | 84,648,504 |
| 2024-01-05 | 8.34 | 8.42 | 7.91 | 7.98 | -3.86% | 195,299 | 157,650,580 |
| 2024-01-04 | 8.18 | 8.7 | 8.1 | 8.3 | +2.72% | 266,330 | 223,253,953 |
| 2024-01-03 | 8.07 | 8.17 | 7.96 | 8.08 | +0.5% | 65,622 | 52,960,846 |
| 2024-01-02 | 8.05 | 8.15 | 8.03 | 8.04 | -0.37% | 47,960 | 38,774,682 |
| 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：