股票概览
6.59
-2.8%
-0.19
6.68
开盘价
6.69
最高价
6.54
最低价
113,231
成交量
数据更新至: 2024-05-20
技术指标
6.55
MA5 (5日均线)
6.54
MA10 (10日均线)
6.45
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 | 6.68 | 6.69 | 6.54 | 6.59 | -2.8% | 113,231 | 74,683,427 |
| 2024-05-17 | 6.52 | 6.85 | 6.45 | 6.78 | +4.15% | 159,790 | 106,849,341 |
| 2024-05-16 | 6.46 | 6.59 | 6.46 | 6.51 | +1.09% | 63,272 | 41,338,891 |
| 2024-05-15 | 6.44 | 6.56 | 6.39 | 6.44 | 0% | 53,540 | 34,696,488 |
| 2024-05-14 | 6.36 | 6.45 | 6.33 | 6.44 | +1.42% | 46,634 | 29,867,738 |
| 2024-05-13 | 6.42 | 6.53 | 6.27 | 6.35 | -2.61% | 69,989 | 44,373,687 |
| 2024-05-10 | 6.65 | 6.65 | 6.47 | 6.52 | -1.51% | 67,250 | 43,871,721 |
| 2024-05-09 | 6.53 | 6.63 | 6.5 | 6.62 | +2.16% | 66,357 | 43,780,116 |
| 2024-05-08 | 6.65 | 6.65 | 6.47 | 6.48 | -2.56% | 68,615 | 44,818,288 |
| 2024-05-07 | 6.71 | 6.76 | 6.61 | 6.65 | -0.89% | 79,442 | 52,924,140 |
| 2024-05-06 | 6.68 | 6.88 | 6.6 | 6.71 | +2.13% | 129,814 | 87,408,117 |
| 2024-04-30 | 6.66 | 6.84 | 6.48 | 6.57 | -3.95% | 164,853 | 108,709,398 |
| 2024-04-29 | 6.34 | 6.99 | 6.33 | 6.84 | +7.72% | 246,059 | 164,653,060 |
| 2024-04-26 | 6.3 | 6.39 | 6.21 | 6.35 | +0.79% | 87,338 | 55,102,466 |
| 2024-04-25 | 6.16 | 6.37 | 6.16 | 6.3 | +1.45% | 105,079 | 66,182,710 |
| 2024-04-24 | 6.29 | 6.37 | 6.16 | 6.21 | -2.2% | 140,987 | 87,785,336 |
| 2024-04-23 | 6.3 | 6.55 | 6.27 | 6.35 | +6.72% | 215,995 | 138,176,557 |
| 2024-04-22 | 6.1 | 6.15 | 5.92 | 5.95 | -2.94% | 98,149 | 59,016,071 |
| 2024-04-19 | 6.21 | 6.28 | 6.11 | 6.13 | -1.29% | 71,895 | 44,381,567 |
| 2024-04-18 | 6.31 | 6.4 | 6.1 | 6.21 | -2.51% | 115,720 | 72,210,174 |
| 2024-04-17 | 5.91 | 6.45 | 5.91 | 6.37 | +4.6% | 174,318 | 109,515,877 |
| 2024-04-16 | 6.5 | 6.55 | 6.09 | 6.09 | -10.04% | 123,946 | 76,455,497 |
| 2024-04-15 | 7.29 | 7.31 | 6.77 | 6.77 | -9.97% | 213,181 | 146,279,557 |
| 2024-04-12 | 7.33 | 7.65 | 7.31 | 7.52 | +2.87% | 174,706 | 130,982,463 |
| 2024-04-11 | 7.23 | 7.5 | 7.17 | 7.31 | -0.41% | 109,443 | 80,301,738 |
| 2024-04-10 | 7.63 | 7.67 | 7.22 | 7.34 | -4.68% | 185,609 | 137,306,048 |
| 2024-04-09 | 7.55 | 7.77 | 7.53 | 7.7 | +1.99% | 171,524 | 131,299,789 |
| 2024-04-08 | 7.83 | 7.83 | 7.46 | 7.55 | -3.94% | 212,054 | 161,608,535 |
| 2024-04-03 | 7.6 | 8.05 | 7.56 | 7.86 | +2.75% | 309,119 | 241,140,943 |
| 2024-04-02 | 7.55 | 7.68 | 7.49 | 7.65 | +1.73% | 140,033 | 106,400,094 |
| 2024-04-01 | 7.45 | 7.53 | 7.37 | 7.52 | +1.35% | 102,918 | 76,751,961 |
| 2024-03-29 | 7.53 | 7.53 | 7.33 | 7.42 | +1.37% | 107,854 | 80,037,364 |
| 2024-03-28 | 7.13 | 7.46 | 7.1 | 7.32 | +1.24% | 150,896 | 110,844,419 |
| 2024-03-27 | 7.61 | 7.73 | 7.22 | 7.23 | -5.49% | 173,050 | 128,267,804 |
| 2024-03-26 | 7.54 | 7.88 | 7.47 | 7.65 | +0.79% | 184,740 | 141,572,413 |
| 2024-03-25 | 7.71 | 8.08 | 7.58 | 7.59 | -2.32% | 243,041 | 189,704,292 |
| 2024-03-22 | 7.73 | 7.91 | 7.56 | 7.77 | +0.26% | 241,695 | 186,788,750 |
| 2024-03-21 | 7.73 | 7.82 | 7.6 | 7.75 | +0.52% | 194,281 | 149,897,746 |
| 2024-03-20 | 7.51 | 7.76 | 7.5 | 7.71 | +2.8% | 237,150 | 181,363,807 |
| 2024-03-19 | 7.56 | 7.6 | 7.48 | 7.5 | -1.06% | 138,016 | 104,003,767 |
| 2024-03-18 | 7.51 | 7.6 | 7.5 | 7.58 | +0.53% | 188,408 | 142,233,742 |
| 2024-03-15 | 7.67 | 7.67 | 7.46 | 7.54 | -1.69% | 185,571 | 139,728,739 |
| 2024-03-14 | 7.55 | 7.76 | 7.43 | 7.67 | +0.92% | 294,558 | 224,247,730 |
| 2024-03-13 | 7.5 | 7.63 | 7.39 | 7.6 | +0.53% | 280,921 | 210,524,222 |
| 2024-03-12 | 7.18 | 7.86 | 7.15 | 7.56 | +5.44% | 386,623 | 290,419,827 |
| 2024-03-11 | 7.12 | 7.21 | 7.06 | 7.17 | 0% | 124,737 | 88,814,038 |
| 2024-03-08 | 7.15 | 7.19 | 6.98 | 7.17 | +0.99% | 130,164 | 92,296,877 |
| 2024-03-07 | 7.17 | 7.25 | 7.05 | 7.1 | -1.11% | 159,892 | 114,457,914 |
| 2024-03-06 | 6.98 | 7.25 | 6.93 | 7.18 | +3.16% | 196,230 | 139,633,859 |
| 2024-03-05 | 7.19 | 7.2 | 6.94 | 6.96 | -4.26% | 208,546 | 146,794,819 |
| 2024-03-04 | 7.5 | 7.51 | 7.02 | 7.27 | -2.81% | 243,306 | 175,322,528 |
| 2024-03-01 | 7.67 | 7.68 | 7.36 | 7.48 | -3.23% | 271,615 | 203,107,677 |
| 2024-02-29 | 7.45 | 7.74 | 7.15 | 7.73 | +2.11% | 370,237 | 279,811,500 |
| 2024-02-28 | 7.9 | 8.3 | 7.57 | 7.57 | -5.26% | 550,688 | 442,253,214 |
| 2024-02-27 | 7.81 | 8.09 | 7.73 | 7.99 | +2.7% | 439,780 | 348,780,148 |
| 2024-02-26 | 7.94 | 7.94 | 7.6 | 7.78 | +1.17% | 413,865 | 321,818,975 |
| 2024-02-23 | 7.62 | 7.82 | 7.49 | 7.69 | +0.52% | 424,786 | 324,330,500 |
| 2024-02-22 | 7.3 | 7.68 | 7.3 | 7.65 | +3.38% | 449,515 | 338,822,357 |
| 2024-02-21 | 7.03 | 7.95 | 7 | 7.4 | +0.82% | 577,368 | 425,738,192 |
| 2024-02-20 | 6.86 | 7.6 | 6.7 | 7.34 | +6.22% | 626,477 | 451,370,347 |
| 2024-02-19 | 6.53 | 7.07 | 6.52 | 6.91 | +5.98% | 475,515 | 322,349,736 |
| 2024-02-08 | 6.49 | 6.76 | 6.23 | 6.52 | -5.78% | 540,077 | 346,100,379 |
| 2024-02-07 | 7.44 | 7.55 | 6.92 | 6.92 | -10.01% | 487,358 | 345,947,208 |
| 2024-02-06 | 7.69 | 8.15 | 7.69 | 7.69 | -9.95% | 618,305 | 480,223,269 |
| 2024-02-05 | 8.54 | 8.54 | 8.54 | 8.54 | -10.01% | 58,098 | 49,615,692 |
| 2024-02-02 | 7.9 | 9.66 | 7.9 | 9.49 | +8.09% | 999,069 | 852,148,597 |
| 2024-02-01 | 8.78 | 8.78 | 8.78 | 8.78 | -10.04% | 52,878 | 46,426,884 |
| 2024-01-31 | 11.1 | 11.78 | 9.76 | 9.76 | -9.96% | 978,546 | 1,050,596,567 |
| 2024-01-30 | 10.84 | 10.84 | 10.84 | 10.84 | +10.05% | 203,557 | 220,655,745 |
| 2024-01-29 | 9.85 | 9.85 | 9.85 | 9.85 | +10.06% | 91,144 | 89,776,495 |
| 2024-01-26 | 8.95 | 8.95 | 8.95 | 8.95 | +9.95% | 21,902 | 19,602,290 |
| 2024-01-25 | 8.14 | 8.14 | 8.14 | 8.14 | +10% | 19,727 | 16,057,786 |
| 2024-01-24 | 7.4 | 7.4 | 7.4 | 7.4 | +9.96% | 19,869 | 14,703,060 |
| 2024-01-23 | 6.73 | 6.73 | 6.73 | 6.73 | +9.97% | 26,129 | 17,584,817 |
| 2024-01-22 | 6.42 | 6.5 | 6.04 | 6.12 | -4.82% | 53,851 | 33,934,616 |
| 2024-01-19 | 6.49 | 6.62 | 6.4 | 6.43 | -0.46% | 39,117 | 25,400,999 |
| 2024-01-18 | 6.56 | 6.57 | 6.31 | 6.46 | -1.67% | 54,275 | 34,907,898 |
| 2024-01-17 | 6.66 | 6.77 | 6.57 | 6.57 | -2.52% | 28,298 | 18,873,390 |
| 2024-01-16 | 6.78 | 6.79 | 6.62 | 6.74 | -0.59% | 37,939 | 25,380,779 |
| 2024-01-15 | 6.72 | 6.85 | 6.72 | 6.78 | +0.15% | 24,634 | 16,769,343 |
| 2024-01-12 | 6.88 | 6.95 | 6.77 | 6.77 | -1.74% | 29,448 | 20,191,903 |
| 2024-01-11 | 6.75 | 6.92 | 6.75 | 6.89 | +0.73% | 28,293 | 19,417,962 |
| 2024-01-10 | 6.95 | 6.95 | 6.79 | 6.84 | -0.73% | 35,023 | 24,048,282 |
| 2024-01-09 | 6.79 | 6.95 | 6.75 | 6.89 | +1.77% | 33,054 | 22,714,898 |
| 2024-01-08 | 6.83 | 6.9 | 6.68 | 6.77 | -0.73% | 42,018 | 28,579,533 |
| 2024-01-05 | 6.98 | 7.05 | 6.81 | 6.82 | -2.29% | 48,226 | 33,320,776 |
| 2024-01-04 | 6.93 | 7.02 | 6.9 | 6.98 | +0.72% | 48,794 | 34,004,815 |
| 2024-01-03 | 6.95 | 6.99 | 6.87 | 6.93 | -0.72% | 49,561 | 34,285,638 |
| 2024-01-02 | 6.87 | 7.08 | 6.86 | 6.98 | +1.45% | 74,748 | 52,289,987 |
| 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：