股票概览
6.8
+1.95%
+0.13
6.65
开盘价
6.85
最高价
6.63
最低价
190,972
成交量
数据更新至: 2024-05-20
技术指标
6.73
MA5 (5日均线)
6.73
MA10 (10日均线)
6.69
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 | 6.65 | 6.85 | 6.63 | 6.8 | +1.95% | 190,972 | 129,073,463 |
| 2024-05-17 | 6.68 | 6.73 | 6.6 | 6.67 | -0.3% | 121,610 | 80,877,774 |
| 2024-05-16 | 6.74 | 6.76 | 6.68 | 6.69 | -0.45% | 103,423 | 69,370,051 |
| 2024-05-15 | 6.76 | 6.79 | 6.64 | 6.72 | -0.74% | 114,673 | 77,092,361 |
| 2024-05-14 | 6.61 | 6.85 | 6.61 | 6.77 | +2.73% | 196,801 | 132,818,479 |
| 2024-05-13 | 6.73 | 6.73 | 6.56 | 6.59 | -2.37% | 149,837 | 99,243,356 |
| 2024-05-10 | 6.8 | 6.88 | 6.72 | 6.75 | -0.74% | 173,385 | 117,696,827 |
| 2024-05-09 | 6.74 | 6.81 | 6.7 | 6.8 | +0.59% | 151,721 | 102,725,207 |
| 2024-05-08 | 6.75 | 6.87 | 6.74 | 6.76 | -0.29% | 157,943 | 107,329,701 |
| 2024-05-07 | 6.87 | 6.87 | 6.75 | 6.78 | -0.44% | 155,004 | 105,028,466 |
| 2024-05-06 | 6.69 | 6.86 | 6.66 | 6.81 | +2.56% | 260,179 | 176,371,461 |
| 2024-04-30 | 6.6 | 6.81 | 6.58 | 6.64 | -0.9% | 193,727 | 129,368,561 |
| 2024-04-29 | 6.61 | 6.7 | 6.58 | 6.7 | +1.21% | 182,948 | 121,849,344 |
| 2024-04-26 | 6.57 | 6.63 | 6.54 | 6.62 | +0.15% | 156,447 | 103,144,995 |
| 2024-04-25 | 6.58 | 6.67 | 6.54 | 6.61 | -0.3% | 137,486 | 90,967,867 |
| 2024-04-24 | 6.74 | 6.74 | 6.53 | 6.63 | -1.49% | 200,606 | 132,366,312 |
| 2024-04-23 | 6.83 | 6.88 | 6.66 | 6.73 | +0.15% | 241,183 | 162,886,384 |
| 2024-04-22 | 6.65 | 6.91 | 6.57 | 6.72 | -1.9% | 471,946 | 317,685,203 |
| 2024-04-19 | 6.17 | 6.85 | 6.17 | 6.85 | +9.95% | 601,035 | 402,743,348 |
| 2024-04-18 | 6.23 | 6.36 | 6.2 | 6.23 | -0.95% | 124,511 | 78,125,716 |
| 2024-04-17 | 6.08 | 6.36 | 6.07 | 6.29 | +3.45% | 168,505 | 105,319,181 |
| 2024-04-16 | 6.58 | 6.63 | 6.07 | 6.08 | -8.57% | 293,612 | 182,557,267 |
| 2024-04-15 | 6.88 | 6.89 | 6.39 | 6.65 | -5.54% | 321,924 | 214,950,918 |
| 2024-04-12 | 7.05 | 7.24 | 6.95 | 7.04 | -1.12% | 344,283 | 243,137,058 |
| 2024-04-11 | 6.7 | 7.38 | 6.65 | 7.12 | +5.79% | 398,437 | 278,146,724 |
| 2024-04-10 | 6.9 | 6.95 | 6.68 | 6.73 | -3.44% | 211,437 | 144,039,246 |
| 2024-04-09 | 6.99 | 7.03 | 6.79 | 6.97 | -1.83% | 265,440 | 183,272,076 |
| 2024-04-08 | 6.9 | 7.24 | 6.88 | 7.1 | +2.31% | 410,782 | 291,593,607 |
| 2024-04-03 | 6.81 | 7.01 | 6.76 | 6.94 | +1.61% | 250,438 | 172,631,061 |
| 2024-04-02 | 6.76 | 6.85 | 6.73 | 6.83 | +1.04% | 170,768 | 116,073,624 |
| 2024-04-01 | 6.69 | 6.77 | 6.68 | 6.76 | +0.6% | 125,366 | 84,479,730 |
| 2024-03-29 | 6.6 | 6.73 | 6.59 | 6.72 | +1.2% | 116,189 | 77,627,391 |
| 2024-03-28 | 6.53 | 6.68 | 6.48 | 6.64 | -0.3% | 137,567 | 90,631,404 |
| 2024-03-27 | 6.51 | 6.91 | 6.44 | 6.66 | +2.15% | 214,801 | 143,677,850 |
| 2024-03-26 | 6.52 | 6.58 | 6.4 | 6.52 | 0% | 100,331 | 65,017,769 |
| 2024-03-25 | 6.62 | 6.67 | 6.52 | 6.52 | -2.4% | 115,151 | 76,040,243 |
| 2024-03-22 | 6.92 | 6.92 | 6.65 | 6.68 | -3.47% | 208,087 | 140,091,866 |
| 2024-03-21 | 6.81 | 6.96 | 6.8 | 6.92 | +1.62% | 238,242 | 164,170,540 |
| 2024-03-20 | 6.85 | 6.89 | 6.77 | 6.81 | -0.58% | 145,983 | 99,478,214 |
| 2024-03-19 | 6.75 | 6.93 | 6.73 | 6.85 | +1.33% | 247,847 | 169,553,806 |
| 2024-03-18 | 6.73 | 6.77 | 6.69 | 6.76 | +0.45% | 129,319 | 86,960,156 |
| 2024-03-15 | 6.65 | 6.74 | 6.65 | 6.73 | +0.75% | 82,844 | 55,543,863 |
| 2024-03-14 | 6.71 | 6.82 | 6.64 | 6.68 | -2.2% | 135,751 | 91,282,971 |
| 2024-03-13 | 6.95 | 7 | 6.75 | 6.83 | +0.59% | 238,818 | 163,842,996 |
| 2024-03-12 | 6.7 | 6.84 | 6.65 | 6.79 | +1.19% | 199,548 | 134,988,421 |
| 2024-03-11 | 6.63 | 6.72 | 6.61 | 6.71 | +1.21% | 144,445 | 96,362,975 |
| 2024-03-08 | 6.68 | 6.71 | 6.57 | 6.63 | -1.34% | 164,198 | 108,618,662 |
| 2024-03-07 | 6.73 | 6.86 | 6.68 | 6.72 | -0.44% | 184,395 | 124,787,994 |
| 2024-03-06 | 6.71 | 6.8 | 6.62 | 6.75 | +0.3% | 188,952 | 126,860,143 |
| 2024-03-05 | 6.91 | 6.99 | 6.73 | 6.73 | -3.99% | 302,179 | 206,215,954 |
| 2024-03-04 | 6.86 | 7.24 | 6.78 | 7.01 | +1.15% | 450,607 | 317,179,756 |
| 2024-03-01 | 7 | 7.07 | 6.85 | 6.93 | -3.48% | 503,685 | 348,313,913 |
| 2024-02-29 | 6.9 | 7.5 | 6.7 | 7.18 | +3.91% | 852,121 | 602,198,002 |
| 2024-02-28 | 6.32 | 6.91 | 6.23 | 6.91 | +10.03% | 618,054 | 411,614,944 |
| 2024-02-27 | 6.17 | 6.28 | 6.12 | 6.28 | +1.45% | 127,919 | 79,877,054 |
| 2024-02-26 | 6.18 | 6.26 | 6.11 | 6.19 | +0.16% | 126,411 | 78,272,641 |
| 2024-02-23 | 6.14 | 6.19 | 6.08 | 6.18 | +0.49% | 131,202 | 80,483,782 |
| 2024-02-22 | 6.05 | 6.16 | 6 | 6.15 | +1.65% | 119,920 | 73,101,261 |
| 2024-02-21 | 5.9 | 6.12 | 5.88 | 6.05 | +1.34% | 142,445 | 86,313,575 |
| 2024-02-20 | 5.99 | 6.03 | 5.87 | 5.97 | -0.5% | 98,924 | 58,721,003 |
| 2024-02-19 | 5.98 | 6.04 | 5.92 | 6 | +1.52% | 125,721 | 75,188,278 |
| 2024-02-08 | 5.64 | 5.91 | 5.57 | 5.91 | +5.16% | 158,632 | 91,502,921 |
| 2024-02-07 | 5.65 | 5.74 | 5.48 | 5.62 | +0.18% | 121,662 | 68,652,760 |
| 2024-02-06 | 5.34 | 5.73 | 5.1 | 5.61 | +4.47% | 138,690 | 75,298,313 |
| 2024-02-05 | 5.73 | 5.77 | 5.26 | 5.37 | -7.09% | 161,472 | 87,795,728 |
| 2024-02-02 | 5.98 | 6.12 | 5.57 | 5.78 | -3.34% | 133,100 | 78,043,532 |
| 2024-02-01 | 5.95 | 6.1 | 5.87 | 5.98 | -1.48% | 86,517 | 51,856,062 |
| 2024-01-31 | 6.28 | 6.36 | 6.05 | 6.07 | -4.56% | 100,928 | 62,502,041 |
| 2024-01-30 | 6.4 | 6.53 | 6.32 | 6.36 | -1.55% | 74,293 | 47,890,045 |
| 2024-01-29 | 6.58 | 6.64 | 6.41 | 6.46 | -1.82% | 86,414 | 56,147,366 |
| 2024-01-26 | 6.5 | 6.7 | 6.45 | 6.58 | +1.86% | 136,254 | 89,827,352 |
| 2024-01-25 | 6.3 | 6.48 | 6.27 | 6.46 | +2.22% | 100,814 | 64,713,763 |
| 2024-01-24 | 6.15 | 6.32 | 6.08 | 6.32 | +2.1% | 96,012 | 59,814,779 |
| 2024-01-23 | 6.16 | 6.24 | 5.99 | 6.19 | -0.8% | 88,756 | 54,530,498 |
| 2024-01-22 | 6.67 | 6.67 | 6.11 | 6.24 | -6.59% | 133,915 | 85,299,695 |
| 2024-01-19 | 6.73 | 6.74 | 6.67 | 6.68 | -1.04% | 41,846 | 28,004,719 |
| 2024-01-18 | 6.9 | 6.91 | 6.61 | 6.75 | -2.17% | 109,704 | 73,522,896 |
| 2024-01-17 | 7 | 7 | 6.9 | 6.9 | -1.43% | 52,592 | 36,441,554 |
| 2024-01-16 | 7.04 | 7.05 | 6.92 | 7 | -0.71% | 66,069 | 46,089,090 |
| 2024-01-15 | 7.02 | 7.06 | 7 | 7.05 | +0.28% | 49,836 | 35,058,640 |
| 2024-01-12 | 7.03 | 7.13 | 7.01 | 7.03 | -0.28% | 58,867 | 41,546,691 |
| 2024-01-11 | 6.99 | 7.06 | 6.97 | 7.05 | +0.86% | 55,944 | 39,337,537 |
| 2024-01-10 | 7.05 | 7.05 | 6.92 | 6.99 | -0.85% | 62,455 | 43,580,568 |
| 2024-01-09 | 7.04 | 7.09 | 7.02 | 7.05 | +0.28% | 47,092 | 33,223,373 |
| 2024-01-08 | 7.15 | 7.15 | 7.02 | 7.03 | -1.54% | 67,913 | 47,966,300 |
| 2024-01-05 | 7.22 | 7.26 | 7.11 | 7.14 | -1.65% | 79,084 | 56,746,713 |
| 2024-01-04 | 7.25 | 7.32 | 7.2 | 7.26 | +0.14% | 59,691 | 43,305,564 |
| 2024-01-03 | 7.29 | 7.3 | 7.22 | 7.25 | -0.68% | 72,033 | 52,258,923 |
| 2024-01-02 | 7.3 | 7.35 | 7.26 | 7.3 | +0.27% | 81,034 | 59,248,433 |
| 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：