股票概览
6.69
+1.67%
+0.11
6.59
开盘价
6.72
最高价
6.56
最低价
184,441
成交量
数据更新至: 2024-05-20
技术指标
6.65
MA5 (5日均线)
6.65
MA10 (10日均线)
6.59
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 | 6.59 | 6.72 | 6.56 | 6.69 | +1.67% | 184,441 | 123,107,906 |
| 2024-05-17 | 6.52 | 6.61 | 6.51 | 6.58 | +0.61% | 132,850 | 87,174,547 |
| 2024-05-16 | 6.65 | 6.69 | 6.51 | 6.54 | -1.65% | 201,619 | 133,121,872 |
| 2024-05-15 | 6.75 | 6.85 | 6.61 | 6.65 | -2.06% | 248,317 | 166,475,908 |
| 2024-05-14 | 6.78 | 6.8 | 6.69 | 6.79 | 0% | 257,300 | 173,611,605 |
| 2024-05-13 | 6.72 | 6.86 | 6.62 | 6.79 | +1.49% | 373,405 | 251,412,621 |
| 2024-05-10 | 6.61 | 6.71 | 6.6 | 6.69 | +1.36% | 250,366 | 166,854,764 |
| 2024-05-09 | 6.54 | 6.62 | 6.53 | 6.6 | +0.92% | 172,433 | 113,619,047 |
| 2024-05-08 | 6.57 | 6.61 | 6.53 | 6.54 | -0.61% | 203,044 | 133,435,478 |
| 2024-05-07 | 6.6 | 6.62 | 6.51 | 6.58 | -0.15% | 240,544 | 157,920,568 |
| 2024-05-06 | 6.42 | 6.6 | 6.41 | 6.59 | +3.45% | 344,844 | 225,374,364 |
| 2024-04-30 | 6.39 | 6.5 | 6.36 | 6.37 | -0.47% | 273,646 | 175,743,947 |
| 2024-04-29 | 6.53 | 6.53 | 6.36 | 6.4 | -1.99% | 337,856 | 216,390,415 |
| 2024-04-26 | 6.5 | 6.54 | 6.42 | 6.53 | +0.46% | 217,690 | 141,180,852 |
| 2024-04-25 | 6.51 | 6.6 | 6.48 | 6.5 | -0.61% | 207,515 | 135,476,486 |
| 2024-04-24 | 6.48 | 6.6 | 6.47 | 6.54 | +0.93% | 221,523 | 144,485,324 |
| 2024-04-23 | 6.64 | 6.65 | 6.45 | 6.48 | -1.37% | 204,854 | 133,603,182 |
| 2024-04-22 | 6.72 | 6.76 | 6.54 | 6.57 | -2.09% | 214,266 | 141,877,327 |
| 2024-04-19 | 6.64 | 6.83 | 6.61 | 6.71 | +1.21% | 324,056 | 218,244,010 |
| 2024-04-18 | 6.72 | 6.77 | 6.57 | 6.63 | -1.34% | 265,245 | 176,377,611 |
| 2024-04-17 | 6.75 | 6.76 | 6.56 | 6.72 | +0.3% | 296,139 | 197,034,763 |
| 2024-04-16 | 6.78 | 6.89 | 6.69 | 6.7 | -1.62% | 332,020 | 225,926,490 |
| 2024-04-15 | 6.7 | 6.88 | 6.66 | 6.81 | +0.89% | 317,143 | 214,823,009 |
| 2024-04-12 | 6.96 | 6.98 | 6.71 | 6.75 | -2.74% | 334,640 | 228,702,015 |
| 2024-04-11 | 6.92 | 7.06 | 6.86 | 6.94 | -0.72% | 257,278 | 179,570,036 |
| 2024-04-10 | 7 | 7.14 | 6.85 | 6.99 | -0.71% | 544,407 | 381,715,737 |
| 2024-04-09 | 6.88 | 7.12 | 6.83 | 7.04 | +1.88% | 503,902 | 352,918,764 |
| 2024-04-08 | 7 | 7 | 6.77 | 6.91 | -1.29% | 457,496 | 315,940,217 |
| 2024-04-03 | 6.78 | 7.12 | 6.75 | 7 | +3.24% | 831,700 | 572,250,734 |
| 2024-04-02 | 6.45 | 6.82 | 6.42 | 6.78 | +5.77% | 890,785 | 597,402,945 |
| 2024-04-01 | 6.16 | 6.44 | 6.15 | 6.41 | +4.4% | 425,245 | 268,293,048 |
| 2024-03-29 | 5.99 | 6.15 | 5.98 | 6.14 | +2.68% | 201,530 | 122,216,412 |
| 2024-03-28 | 5.93 | 6.04 | 5.86 | 5.98 | +0.84% | 186,779 | 111,659,913 |
| 2024-03-27 | 5.96 | 6.01 | 5.92 | 5.93 | -0.34% | 188,154 | 112,311,641 |
| 2024-03-26 | 5.85 | 5.95 | 5.85 | 5.95 | +1.54% | 144,300 | 85,223,278 |
| 2024-03-25 | 5.84 | 5.95 | 5.84 | 5.86 | +0.17% | 117,169 | 69,205,076 |
| 2024-03-22 | 5.88 | 5.91 | 5.81 | 5.85 | -0.85% | 130,744 | 76,517,627 |
| 2024-03-21 | 5.92 | 5.94 | 5.87 | 5.9 | -0.34% | 94,129 | 55,469,962 |
| 2024-03-20 | 5.92 | 5.96 | 5.89 | 5.92 | 0% | 77,621 | 45,972,180 |
| 2024-03-19 | 5.99 | 6.03 | 5.91 | 5.92 | -1.33% | 114,800 | 68,472,482 |
| 2024-03-18 | 5.99 | 6.08 | 5.94 | 6 | +0.17% | 144,542 | 86,704,682 |
| 2024-03-15 | 5.86 | 6 | 5.86 | 5.99 | +1.87% | 156,588 | 93,069,744 |
| 2024-03-14 | 5.88 | 5.91 | 5.84 | 5.88 | +0.17% | 100,544 | 59,045,666 |
| 2024-03-13 | 5.87 | 5.89 | 5.81 | 5.87 | 0% | 116,467 | 68,175,587 |
| 2024-03-12 | 6.02 | 6.04 | 5.85 | 5.87 | -2.33% | 218,725 | 129,179,884 |
| 2024-03-11 | 6.05 | 6.12 | 5.98 | 6.01 | -0.33% | 194,657 | 117,546,984 |
| 2024-03-08 | 5.95 | 6.04 | 5.93 | 6.03 | +1.69% | 164,184 | 98,441,145 |
| 2024-03-07 | 5.93 | 5.97 | 5.9 | 5.93 | 0% | 147,357 | 87,509,828 |
| 2024-03-06 | 5.94 | 6 | 5.91 | 5.93 | 0% | 156,383 | 92,979,452 |
| 2024-03-05 | 5.85 | 5.94 | 5.85 | 5.93 | +0.68% | 201,269 | 118,891,345 |
| 2024-03-04 | 5.87 | 5.9 | 5.82 | 5.89 | +0.17% | 200,823 | 117,686,401 |
| 2024-03-01 | 5.82 | 6.01 | 5.82 | 5.88 | +0.68% | 329,954 | 194,756,036 |
| 2024-02-29 | 5.61 | 5.86 | 5.6 | 5.84 | +3.55% | 338,618 | 194,536,191 |
| 2024-02-28 | 5.63 | 5.71 | 5.58 | 5.64 | 0% | 323,448 | 182,789,453 |
| 2024-02-27 | 5.54 | 5.65 | 5.52 | 5.64 | +1.81% | 204,391 | 114,727,488 |
| 2024-02-26 | 5.59 | 5.61 | 5.51 | 5.54 | -1.07% | 210,986 | 116,983,035 |
| 2024-02-23 | 5.57 | 5.64 | 5.55 | 5.6 | +0.54% | 171,491 | 95,793,202 |
| 2024-02-22 | 5.52 | 5.58 | 5.51 | 5.57 | +0.72% | 153,896 | 85,352,406 |
| 2024-02-21 | 5.51 | 5.6 | 5.47 | 5.53 | +0.36% | 199,670 | 110,819,070 |
| 2024-02-20 | 5.51 | 5.54 | 5.47 | 5.51 | -0.18% | 147,191 | 81,046,469 |
| 2024-02-19 | 5.55 | 5.56 | 5.49 | 5.52 | +0.55% | 244,558 | 135,141,189 |
| 2024-02-08 | 5.43 | 5.53 | 5.41 | 5.49 | +1.1% | 317,370 | 173,758,021 |
| 2024-02-07 | 5.26 | 5.46 | 5.2 | 5.43 | +3.23% | 339,291 | 182,505,914 |
| 2024-02-06 | 5 | 5.35 | 4.96 | 5.26 | +4.37% | 268,837 | 138,866,940 |
| 2024-02-05 | 5.2 | 5.21 | 4.91 | 5.04 | -3.45% | 314,250 | 158,954,471 |
| 2024-02-02 | 5.31 | 5.37 | 5.11 | 5.22 | -1.51% | 221,858 | 116,549,753 |
| 2024-02-01 | 5.34 | 5.41 | 5.27 | 5.3 | -1.49% | 155,889 | 83,090,952 |
| 2024-01-31 | 5.44 | 5.5 | 5.35 | 5.38 | -1.28% | 199,752 | 108,252,528 |
| 2024-01-30 | 5.52 | 5.57 | 5.44 | 5.45 | -1.27% | 222,143 | 122,667,965 |
| 2024-01-29 | 5.55 | 5.6 | 5.52 | 5.52 | -0.36% | 232,920 | 129,483,813 |
| 2024-01-26 | 5.48 | 5.56 | 5.47 | 5.54 | +0.73% | 215,754 | 119,358,237 |
| 2024-01-25 | 5.32 | 5.51 | 5.31 | 5.5 | +3.38% | 272,444 | 147,859,818 |
| 2024-01-24 | 5.21 | 5.33 | 5.14 | 5.32 | +2.31% | 160,907 | 84,215,451 |
| 2024-01-23 | 5.1 | 5.22 | 5.01 | 5.2 | +1.96% | 152,684 | 78,262,133 |
| 2024-01-22 | 5.33 | 5.34 | 5.07 | 5.1 | -4.14% | 170,774 | 88,832,917 |
| 2024-01-19 | 5.33 | 5.42 | 5.3 | 5.32 | +0.19% | 168,135 | 89,968,632 |
| 2024-01-18 | 5.43 | 5.44 | 5.19 | 5.31 | -2.57% | 256,950 | 135,761,633 |
| 2024-01-17 | 5.5 | 5.53 | 5.44 | 5.45 | -1.45% | 95,820 | 52,625,219 |
| 2024-01-16 | 5.5 | 5.54 | 5.45 | 5.53 | +0.18% | 134,128 | 73,779,053 |
| 2024-01-15 | 5.5 | 5.54 | 5.48 | 5.52 | +0.55% | 106,742 | 58,865,345 |
| 2024-01-12 | 5.44 | 5.53 | 5.43 | 5.49 | +0.92% | 130,330 | 71,666,667 |
| 2024-01-11 | 5.45 | 5.48 | 5.43 | 5.44 | -0.18% | 96,250 | 52,453,706 |
| 2024-01-10 | 5.48 | 5.52 | 5.43 | 5.45 | -0.55% | 110,649 | 60,447,239 |
| 2024-01-09 | 5.45 | 5.51 | 5.4 | 5.48 | +0.74% | 141,229 | 77,166,912 |
| 2024-01-08 | 5.47 | 5.5 | 5.43 | 5.44 | -0.73% | 147,994 | 80,626,352 |
| 2024-01-05 | 5.52 | 5.55 | 5.46 | 5.48 | -0.36% | 121,407 | 66,909,287 |
| 2024-01-04 | 5.49 | 5.52 | 5.46 | 5.5 | +0.18% | 116,917 | 64,269,666 |
| 2024-01-03 | 5.42 | 5.5 | 5.42 | 5.49 | +1.1% | 127,736 | 69,776,563 |
| 2024-01-02 | 5.36 | 5.48 | 5.36 | 5.43 | +1.12% | 158,865 | 86,344,038 |
| 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：