股票概览
6.74
+2.59%
+0.17
6.57
开盘价
6.75
最高价
6.52
最低价
829,506
成交量
数据更新至: 2024-05-20
技术指标
6.80
MA5 (5日均线)
6.84
MA10 (10日均线)
6.85
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 | 6.57 | 6.75 | 6.52 | 6.74 | +2.59% | 829,506 | 551,712,915 |
| 2024-05-17 | 6.67 | 6.7 | 6.52 | 6.57 | -1.35% | 830,805 | 547,140,208 |
| 2024-05-16 | 7.08 | 7.09 | 6.6 | 6.66 | -3.62% | 1,025,738 | 692,626,574 |
| 2024-05-15 | 7.11 | 7.19 | 6.88 | 6.91 | -2.95% | 664,049 | 465,038,219 |
| 2024-05-14 | 7.07 | 7.22 | 6.97 | 7.12 | +0.28% | 903,368 | 643,401,541 |
| 2024-05-13 | 6.9 | 7.17 | 6.86 | 7.1 | +3.05% | 1,267,367 | 891,555,065 |
| 2024-05-10 | 6.74 | 6.9 | 6.72 | 6.89 | +1.92% | 872,235 | 594,206,032 |
| 2024-05-09 | 6.77 | 6.78 | 6.65 | 6.76 | -0.44% | 945,860 | 635,046,763 |
| 2024-05-08 | 6.82 | 6.88 | 6.77 | 6.79 | -0.73% | 533,310 | 363,765,502 |
| 2024-05-07 | 6.9 | 6.96 | 6.77 | 6.84 | -1.58% | 674,025 | 461,491,451 |
| 2024-05-06 | 6.76 | 6.95 | 6.65 | 6.95 | +2.81% | 1,012,582 | 690,354,488 |
| 2024-04-30 | 6.64 | 6.78 | 6.62 | 6.76 | +1.05% | 1,010,119 | 679,339,775 |
| 2024-04-29 | 6.75 | 6.75 | 6.52 | 6.69 | -1.47% | 1,237,530 | 821,450,848 |
| 2024-04-26 | 6.81 | 6.83 | 6.7 | 6.79 | -0.29% | 791,359 | 534,674,847 |
| 2024-04-25 | 6.77 | 6.85 | 6.7 | 6.81 | -0.15% | 494,642 | 335,828,049 |
| 2024-04-24 | 6.86 | 7.01 | 6.77 | 6.82 | +1.49% | 951,260 | 655,150,319 |
| 2024-04-23 | 6.85 | 6.88 | 6.7 | 6.72 | -3.03% | 713,505 | 483,054,457 |
| 2024-04-22 | 6.97 | 7.12 | 6.71 | 6.93 | -0.72% | 1,118,737 | 773,920,123 |
| 2024-04-19 | 7.04 | 7.15 | 6.88 | 6.98 | -1.69% | 1,203,482 | 839,617,121 |
| 2024-04-18 | 7.36 | 7.49 | 6.97 | 7.1 | -3.92% | 1,105,155 | 790,591,996 |
| 2024-04-17 | 7.17 | 7.4 | 7.08 | 7.39 | +2.21% | 627,661 | 455,403,400 |
| 2024-04-16 | 7.58 | 7.67 | 7.17 | 7.23 | -4.49% | 1,130,094 | 831,630,104 |
| 2024-04-15 | 7.46 | 7.57 | 7.37 | 7.57 | +0.93% | 625,490 | 468,603,317 |
| 2024-04-12 | 7.45 | 7.62 | 7.35 | 7.5 | +0.27% | 642,138 | 479,950,755 |
| 2024-04-11 | 7.14 | 7.49 | 7.1 | 7.48 | +3.89% | 695,442 | 511,578,333 |
| 2024-04-10 | 7.08 | 7.32 | 7.05 | 7.2 | +1.55% | 626,817 | 450,873,483 |
| 2024-04-09 | 7.11 | 7.17 | 6.96 | 7.09 | -0.28% | 437,790 | 310,162,938 |
| 2024-04-08 | 6.93 | 7.18 | 6.91 | 7.11 | +2.89% | 801,299 | 567,500,091 |
| 2024-04-03 | 6.86 | 6.93 | 6.76 | 6.91 | +0.44% | 428,119 | 293,515,787 |
| 2024-04-02 | 6.72 | 6.9 | 6.67 | 6.88 | +2.08% | 622,427 | 425,652,247 |
| 2024-04-01 | 6.88 | 6.91 | 6.67 | 6.74 | -1.89% | 595,110 | 401,446,501 |
| 2024-03-29 | 6.75 | 6.87 | 6.68 | 6.87 | +1.33% | 452,585 | 307,661,227 |
| 2024-03-28 | 6.59 | 6.84 | 6.5 | 6.78 | +0.59% | 644,251 | 429,746,492 |
| 2024-03-27 | 6.7 | 6.87 | 6.63 | 6.74 | +0.3% | 607,082 | 409,991,409 |
| 2024-03-26 | 6.57 | 6.73 | 6.47 | 6.72 | +2.75% | 554,522 | 368,142,621 |
| 2024-03-25 | 6.48 | 6.66 | 6.45 | 6.54 | +1.4% | 422,869 | 277,617,862 |
| 2024-03-22 | 6.57 | 6.6 | 6.36 | 6.45 | -1.98% | 493,585 | 318,127,900 |
| 2024-03-21 | 6.55 | 6.61 | 6.45 | 6.58 | +0.15% | 399,173 | 260,500,259 |
| 2024-03-20 | 6.53 | 6.64 | 6.41 | 6.57 | +0.46% | 289,811 | 189,576,679 |
| 2024-03-19 | 6.7 | 6.75 | 6.52 | 6.54 | -2.24% | 400,154 | 263,886,979 |
| 2024-03-18 | 6.61 | 6.84 | 6.56 | 6.69 | +1.36% | 626,290 | 420,361,916 |
| 2024-03-15 | 6.37 | 6.75 | 6.36 | 6.6 | +2.96% | 834,486 | 551,628,260 |
| 2024-03-14 | 6.33 | 6.45 | 6.27 | 6.41 | +0.94% | 458,424 | 292,581,429 |
| 2024-03-13 | 6.27 | 6.37 | 6.23 | 6.35 | +0.79% | 520,763 | 328,255,997 |
| 2024-03-12 | 6.59 | 6.59 | 6.25 | 6.3 | -4.4% | 690,093 | 439,751,239 |
| 2024-03-11 | 6.7 | 6.76 | 6.5 | 6.59 | -1.79% | 562,025 | 369,828,681 |
| 2024-03-08 | 6.58 | 6.71 | 6.48 | 6.71 | +1.82% | 628,269 | 416,658,590 |
| 2024-03-07 | 6.27 | 6.62 | 6.27 | 6.59 | +4.6% | 901,399 | 586,564,007 |
| 2024-03-06 | 6.32 | 6.47 | 6.22 | 6.3 | -0.32% | 564,199 | 358,443,281 |
| 2024-03-05 | 6.15 | 6.42 | 6.15 | 6.32 | +1.94% | 818,058 | 518,467,900 |
| 2024-03-04 | 5.98 | 6.2 | 5.94 | 6.2 | +3.33% | 760,282 | 463,291,821 |
| 2024-03-01 | 6.17 | 6.27 | 5.98 | 6 | -3.07% | 747,174 | 453,221,704 |
| 2024-02-29 | 6.11 | 6.2 | 6.08 | 6.19 | +0.98% | 457,735 | 280,499,239 |
| 2024-02-28 | 6.15 | 6.3 | 6.05 | 6.13 | -0.49% | 678,448 | 418,005,778 |
| 2024-02-27 | 6.11 | 6.16 | 6.06 | 6.16 | 0% | 550,167 | 336,901,523 |
| 2024-02-26 | 6.41 | 6.42 | 6.1 | 6.16 | -4.5% | 681,946 | 421,742,529 |
| 2024-02-23 | 6.29 | 6.48 | 6.26 | 6.45 | +2.54% | 581,152 | 372,024,126 |
| 2024-02-22 | 6.21 | 6.3 | 6.17 | 6.29 | +0.8% | 342,987 | 214,221,064 |
| 2024-02-21 | 6.25 | 6.3 | 6.18 | 6.24 | -0.48% | 411,029 | 256,348,665 |
| 2024-02-20 | 6.17 | 6.42 | 6.12 | 6.27 | +0.48% | 521,524 | 327,363,002 |
| 2024-02-19 | 5.91 | 6.25 | 5.88 | 6.24 | +4.17% | 600,237 | 367,260,977 |
| 2024-02-08 | 5.84 | 6 | 5.72 | 5.99 | +2.39% | 659,542 | 385,679,631 |
| 2024-02-07 | 5.95 | 5.95 | 5.68 | 5.85 | -2.5% | 982,599 | 568,330,609 |
| 2024-02-06 | 5.9 | 6.02 | 5.76 | 6 | +1.18% | 615,729 | 363,896,480 |
| 2024-02-05 | 5.95 | 6.07 | 5.88 | 5.93 | -0.84% | 696,191 | 416,204,125 |
| 2024-02-02 | 5.91 | 6.07 | 5.77 | 5.98 | -0.17% | 652,301 | 388,297,461 |
| 2024-02-01 | 6.02 | 6.13 | 5.88 | 5.99 | -1.32% | 681,889 | 409,103,169 |
| 2024-01-31 | 5.82 | 6.1 | 5.79 | 6.07 | +4.66% | 1,173,176 | 704,452,079 |
| 2024-01-30 | 5.93 | 6.01 | 5.8 | 5.8 | -2.85% | 511,312 | 302,000,856 |
| 2024-01-29 | 5.83 | 6.03 | 5.83 | 5.97 | +2.58% | 711,917 | 424,839,231 |
| 2024-01-26 | 5.68 | 5.88 | 5.66 | 5.82 | +2.11% | 670,538 | 388,780,715 |
| 2024-01-25 | 5.62 | 5.73 | 5.59 | 5.7 | +1.79% | 564,914 | 320,950,466 |
| 2024-01-24 | 5.45 | 5.61 | 5.41 | 5.6 | +3.13% | 523,699 | 288,020,972 |
| 2024-01-23 | 5.28 | 5.49 | 5.16 | 5.43 | +3.43% | 681,081 | 363,764,192 |
| 2024-01-22 | 5.28 | 5.41 | 5.21 | 5.25 | -1.13% | 674,605 | 359,483,988 |
| 2024-01-19 | 5.53 | 5.53 | 5.26 | 5.31 | -5.35% | 1,043,177 | 558,441,926 |
| 2024-01-18 | 5.6 | 5.63 | 5.36 | 5.61 | -0.53% | 781,453 | 428,301,268 |
| 2024-01-17 | 5.67 | 5.7 | 5.59 | 5.64 | -1.05% | 400,348 | 226,189,713 |
| 2024-01-16 | 5.68 | 5.7 | 5.58 | 5.7 | +0.35% | 545,685 | 308,245,694 |
| 2024-01-15 | 5.5 | 5.7 | 5.49 | 5.68 | +3.09% | 698,504 | 393,286,040 |
| 2024-01-12 | 5.44 | 5.57 | 5.4 | 5.51 | +0.92% | 477,316 | 262,971,749 |
| 2024-01-11 | 5.6 | 5.6 | 5.43 | 5.46 | -3.02% | 564,384 | 309,900,305 |
| 2024-01-10 | 5.53 | 5.65 | 5.48 | 5.63 | +1.26% | 565,505 | 316,223,547 |
| 2024-01-09 | 5.58 | 5.62 | 5.51 | 5.56 | -0.71% | 572,044 | 317,799,744 |
| 2024-01-08 | 5.51 | 5.66 | 5.42 | 5.6 | +1.27% | 837,712 | 465,820,054 |
| 2024-01-05 | 5.49 | 5.7 | 5.49 | 5.53 | 0% | 759,168 | 425,047,436 |
| 2024-01-04 | 5.49 | 5.55 | 5.45 | 5.53 | +0.36% | 690,338 | 379,554,029 |
| 2024-01-03 | 5.31 | 5.54 | 5.28 | 5.51 | +3.38% | 1,047,177 | 569,460,953 |
| 2024-01-02 | 5.1 | 5.39 | 5.1 | 5.33 | +3.7% | 1,050,650 | 556,392,352 |
| 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：