股票概览
6.72
-1.32%
-0.09
6.79
开盘价
6.84
最高价
6.69
最低价
503,204
成交量
数据更新至: 2024-05-20
技术指标
6.57
MA5 (5日均线)
6.46
MA10 (10日均线)
6.44
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 | 6.79 | 6.84 | 6.69 | 6.72 | -1.32% | 503,204 | 339,654,662 |
| 2024-05-17 | 6.57 | 6.82 | 6.51 | 6.81 | +4.29% | 648,658 | 432,822,408 |
| 2024-05-16 | 6.41 | 6.61 | 6.41 | 6.53 | +1.71% | 395,708 | 258,752,302 |
| 2024-05-15 | 6.35 | 6.49 | 6.33 | 6.42 | +0.78% | 237,958 | 152,923,774 |
| 2024-05-14 | 6.37 | 6.42 | 6.34 | 6.37 | -0.16% | 131,486 | 83,926,588 |
| 2024-05-13 | 6.4 | 6.42 | 6.32 | 6.38 | -0.47% | 186,305 | 118,784,908 |
| 2024-05-10 | 6.31 | 6.42 | 6.28 | 6.41 | +1.75% | 298,550 | 190,133,681 |
| 2024-05-09 | 6.23 | 6.36 | 6.23 | 6.3 | +0.96% | 187,376 | 118,096,048 |
| 2024-05-08 | 6.35 | 6.35 | 6.24 | 6.24 | -2.04% | 145,326 | 91,312,906 |
| 2024-05-07 | 6.34 | 6.4 | 6.29 | 6.37 | +0.16% | 149,287 | 94,687,290 |
| 2024-05-06 | 6.39 | 6.49 | 6.34 | 6.36 | +0.95% | 259,473 | 166,054,677 |
| 2024-04-30 | 6.35 | 6.4 | 6.26 | 6.3 | -1.41% | 244,569 | 154,701,576 |
| 2024-04-29 | 6.25 | 6.46 | 6.1 | 6.39 | -0.62% | 422,555 | 265,731,092 |
| 2024-04-26 | 6.38 | 6.43 | 6.28 | 6.43 | +0.47% | 168,093 | 106,943,182 |
| 2024-04-25 | 6.41 | 6.44 | 6.38 | 6.4 | -0.47% | 84,004 | 53,839,569 |
| 2024-04-24 | 6.38 | 6.43 | 6.32 | 6.43 | +0.78% | 83,665 | 53,376,835 |
| 2024-04-23 | 6.45 | 6.5 | 6.36 | 6.38 | -1.24% | 116,195 | 74,485,212 |
| 2024-04-22 | 6.51 | 6.59 | 6.45 | 6.46 | -1.22% | 133,215 | 86,685,401 |
| 2024-04-19 | 6.45 | 6.6 | 6.43 | 6.54 | -0.61% | 222,192 | 145,050,590 |
| 2024-04-18 | 6.56 | 6.65 | 6.56 | 6.58 | 0% | 160,812 | 106,142,360 |
| 2024-04-17 | 6.5 | 6.58 | 6.47 | 6.58 | +0.92% | 205,855 | 134,345,331 |
| 2024-04-16 | 6.43 | 6.58 | 6.43 | 6.52 | +0.93% | 260,897 | 169,941,809 |
| 2024-04-15 | 6.36 | 6.46 | 6.32 | 6.46 | +1.57% | 201,994 | 129,767,545 |
| 2024-04-12 | 6.35 | 6.42 | 6.33 | 6.36 | -0.16% | 98,813 | 63,007,929 |
| 2024-04-11 | 6.37 | 6.4 | 6.34 | 6.37 | -0.16% | 97,430 | 62,140,589 |
| 2024-04-10 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 128,940 | 82,372,330 |
| 2024-04-09 | 6.32 | 6.41 | 6.32 | 6.41 | +1.26% | 132,725 | 84,624,936 |
| 2024-04-08 | 6.34 | 6.4 | 6.33 | 6.33 | -0.16% | 158,771 | 101,123,673 |
| 2024-04-03 | 6.31 | 6.34 | 6.28 | 6.34 | +0.48% | 129,520 | 81,762,757 |
| 2024-04-02 | 6.29 | 6.32 | 6.27 | 6.31 | 0% | 96,193 | 60,548,543 |
| 2024-04-01 | 6.24 | 6.31 | 6.23 | 6.31 | +0.96% | 120,200 | 75,547,528 |
| 2024-03-29 | 6.2 | 6.25 | 6.2 | 6.25 | +0.64% | 74,190 | 46,198,172 |
| 2024-03-28 | 6.23 | 6.26 | 6.2 | 6.21 | -0.32% | 107,644 | 67,018,781 |
| 2024-03-27 | 6.29 | 6.31 | 6.23 | 6.23 | -0.95% | 99,927 | 62,684,519 |
| 2024-03-26 | 6.25 | 6.3 | 6.24 | 6.29 | +0.64% | 115,879 | 72,690,940 |
| 2024-03-25 | 6.23 | 6.34 | 6.2 | 6.25 | +0.48% | 171,243 | 107,526,930 |
| 2024-03-22 | 6.25 | 6.26 | 6.19 | 6.22 | -0.48% | 104,218 | 64,797,747 |
| 2024-03-21 | 6.25 | 6.29 | 6.23 | 6.25 | 0% | 77,198 | 48,340,724 |
| 2024-03-20 | 6.23 | 6.25 | 6.22 | 6.25 | +0.16% | 67,314 | 41,981,995 |
| 2024-03-19 | 6.28 | 6.29 | 6.24 | 6.24 | -0.95% | 88,004 | 55,099,703 |
| 2024-03-18 | 6.29 | 6.3 | 6.25 | 6.3 | +0.16% | 117,881 | 73,950,052 |
| 2024-03-15 | 6.29 | 6.31 | 6.26 | 6.29 | +0.16% | 86,557 | 54,375,841 |
| 2024-03-14 | 6.28 | 6.32 | 6.26 | 6.28 | 0% | 99,939 | 62,846,205 |
| 2024-03-13 | 6.32 | 6.35 | 6.27 | 6.28 | -1.26% | 101,079 | 63,686,725 |
| 2024-03-12 | 6.31 | 6.4 | 6.26 | 6.36 | +0.79% | 178,405 | 112,874,043 |
| 2024-03-11 | 6.29 | 6.31 | 6.26 | 6.31 | +0.48% | 114,633 | 72,157,631 |
| 2024-03-08 | 6.27 | 6.29 | 6.22 | 6.28 | +0.32% | 78,636 | 49,175,146 |
| 2024-03-07 | 6.28 | 6.31 | 6.25 | 6.26 | -0.16% | 93,769 | 58,864,375 |
| 2024-03-06 | 6.28 | 6.33 | 6.25 | 6.27 | -0.32% | 110,988 | 69,782,355 |
| 2024-03-05 | 6.22 | 6.31 | 6.21 | 6.29 | +0.64% | 127,875 | 79,950,161 |
| 2024-03-04 | 6.26 | 6.27 | 6.22 | 6.25 | -0.16% | 111,984 | 69,921,403 |
| 2024-03-01 | 6.28 | 6.3 | 6.24 | 6.26 | -0.32% | 105,607 | 66,153,014 |
| 2024-02-29 | 6.19 | 6.29 | 6.19 | 6.28 | +1.29% | 132,788 | 82,913,029 |
| 2024-02-28 | 6.31 | 6.33 | 6.2 | 6.2 | -1.59% | 179,953 | 113,112,599 |
| 2024-02-27 | 6.26 | 6.3 | 6.23 | 6.3 | +0.48% | 133,900 | 83,923,360 |
| 2024-02-26 | 6.35 | 6.37 | 6.26 | 6.27 | -1.26% | 180,007 | 113,533,155 |
| 2024-02-23 | 6.38 | 6.38 | 6.31 | 6.35 | -0.31% | 129,482 | 82,162,882 |
| 2024-02-22 | 6.35 | 6.38 | 6.31 | 6.37 | 0% | 146,321 | 92,857,377 |
| 2024-02-21 | 6.31 | 6.46 | 6.3 | 6.37 | +0.79% | 222,029 | 141,970,186 |
| 2024-02-20 | 6.31 | 6.35 | 6.28 | 6.32 | 0% | 146,998 | 92,902,670 |
| 2024-02-19 | 6.36 | 6.39 | 6.27 | 6.32 | -0.32% | 233,876 | 147,816,503 |
| 2024-02-08 | 6.24 | 6.44 | 6.24 | 6.34 | +1.44% | 312,108 | 198,608,271 |
| 2024-02-07 | 6.05 | 6.25 | 6.02 | 6.25 | +3.14% | 286,512 | 177,272,252 |
| 2024-02-06 | 5.75 | 6.12 | 5.75 | 6.06 | +3.77% | 233,760 | 139,551,956 |
| 2024-02-05 | 5.87 | 5.99 | 5.71 | 5.84 | -1.52% | 260,423 | 151,786,552 |
| 2024-02-02 | 5.98 | 6.08 | 5.8 | 5.93 | -0.67% | 214,777 | 128,054,737 |
| 2024-02-01 | 6.05 | 6.1 | 5.95 | 5.97 | -1.49% | 163,520 | 98,269,675 |
| 2024-01-31 | 6.09 | 6.14 | 5.98 | 6.06 | -0.98% | 182,224 | 110,710,358 |
| 2024-01-30 | 6.18 | 6.26 | 6.1 | 6.12 | -1.77% | 146,394 | 90,620,945 |
| 2024-01-29 | 6.31 | 6.37 | 6.23 | 6.23 | -0.64% | 225,394 | 141,679,642 |
| 2024-01-26 | 6.16 | 6.31 | 6.15 | 6.27 | +1.79% | 241,773 | 151,334,530 |
| 2024-01-25 | 6.04 | 6.16 | 6 | 6.16 | +2.5% | 213,306 | 130,312,294 |
| 2024-01-24 | 5.87 | 6.02 | 5.84 | 6.01 | +3.44% | 167,675 | 99,482,687 |
| 2024-01-23 | 5.78 | 5.84 | 5.71 | 5.81 | +0.52% | 96,465 | 55,718,879 |
| 2024-01-22 | 5.95 | 5.95 | 5.74 | 5.78 | -2.86% | 122,343 | 71,648,460 |
| 2024-01-19 | 5.95 | 5.99 | 5.92 | 5.95 | -0.17% | 81,353 | 48,459,395 |
| 2024-01-18 | 5.97 | 5.99 | 5.83 | 5.96 | -0.5% | 161,130 | 95,165,549 |
| 2024-01-17 | 6.06 | 6.07 | 5.99 | 5.99 | -1.16% | 71,205 | 42,947,958 |
| 2024-01-16 | 6.03 | 6.06 | 5.99 | 6.06 | +0.33% | 86,631 | 52,278,887 |
| 2024-01-15 | 6.01 | 6.07 | 5.98 | 6.04 | +0.33% | 70,642 | 42,564,505 |
| 2024-01-12 | 6.01 | 6.07 | 6 | 6.02 | +0.17% | 75,747 | 45,708,680 |
| 2024-01-11 | 5.96 | 6.04 | 5.96 | 6.01 | +0.5% | 66,849 | 40,098,867 |
| 2024-01-10 | 6.02 | 6.03 | 5.97 | 5.98 | -0.66% | 70,571 | 42,303,278 |
| 2024-01-09 | 6.01 | 6.05 | 5.99 | 6.02 | +0.17% | 73,291 | 44,083,656 |
| 2024-01-08 | 6.07 | 6.11 | 6.01 | 6.01 | -1.15% | 118,542 | 71,667,320 |
| 2024-01-05 | 6.05 | 6.17 | 6.04 | 6.08 | +0.33% | 171,511 | 104,895,495 |
| 2024-01-04 | 6.06 | 6.08 | 6.03 | 6.06 | -0.16% | 59,606 | 36,067,906 |
| 2024-01-03 | 6.02 | 6.08 | 6.02 | 6.07 | +0.5% | 90,611 | 54,919,821 |
| 2024-01-02 | 6.03 | 6.06 | 6.01 | 6.04 | 0% | 89,496 | 54,042,015 |
| 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：