股票概览
6.72
+1.82%
+0.12
6.6
开盘价
6.75
最高价
6.57
最低价
110,248
成交量
数据更新至: 2024-05-20
技术指标
6.66
MA5 (5日均线)
6.62
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 | 6.6 | 6.75 | 6.57 | 6.72 | +1.82% | 110,248 | 73,664,177 |
| 2024-05-17 | 6.5 | 6.68 | 6.48 | 6.6 | +1.54% | 120,759 | 79,505,319 |
| 2024-05-16 | 6.68 | 6.73 | 6.48 | 6.5 | -2.69% | 164,296 | 108,083,978 |
| 2024-05-15 | 6.85 | 7.1 | 6.64 | 6.68 | -2.05% | 224,168 | 152,561,508 |
| 2024-05-14 | 6.74 | 6.88 | 6.63 | 6.82 | +0.44% | 157,286 | 106,558,965 |
| 2024-05-13 | 6.73 | 6.82 | 6.64 | 6.79 | +1.49% | 172,370 | 116,105,879 |
| 2024-05-10 | 6.48 | 6.73 | 6.47 | 6.69 | +2.92% | 181,214 | 120,322,672 |
| 2024-05-09 | 6.5 | 6.53 | 6.42 | 6.5 | 0% | 92,886 | 60,274,539 |
| 2024-05-08 | 6.44 | 6.53 | 6.4 | 6.5 | +1.09% | 123,060 | 79,749,967 |
| 2024-05-07 | 6.5 | 6.52 | 6.4 | 6.43 | -1.38% | 101,126 | 65,239,185 |
| 2024-05-06 | 6.37 | 6.52 | 6.25 | 6.52 | +3.33% | 182,215 | 117,069,192 |
| 2024-04-30 | 6.15 | 6.33 | 6.15 | 6.31 | +2.1% | 151,760 | 95,319,755 |
| 2024-04-29 | 6.17 | 6.21 | 6.12 | 6.18 | -0.48% | 117,369 | 72,348,243 |
| 2024-04-26 | 6.3 | 6.3 | 6.17 | 6.21 | -0.96% | 153,061 | 95,166,977 |
| 2024-04-25 | 6.3 | 6.37 | 6.22 | 6.27 | -0.16% | 153,166 | 96,278,963 |
| 2024-04-24 | 6.26 | 6.34 | 6.19 | 6.28 | +0.8% | 102,137 | 63,851,999 |
| 2024-04-23 | 6.19 | 6.35 | 6.15 | 6.23 | +0.16% | 185,945 | 116,268,356 |
| 2024-04-22 | 6.33 | 6.4 | 6.19 | 6.22 | -1.74% | 175,130 | 109,893,480 |
| 2024-04-19 | 6.15 | 6.33 | 6.15 | 6.33 | +2.1% | 169,985 | 106,334,339 |
| 2024-04-18 | 6.33 | 6.43 | 6.18 | 6.2 | -2.21% | 202,139 | 126,772,278 |
| 2024-04-17 | 6.08 | 6.35 | 6.04 | 6.34 | +4.45% | 245,089 | 152,888,259 |
| 2024-04-16 | 6.14 | 6.27 | 6.04 | 6.07 | -1.62% | 163,972 | 100,847,709 |
| 2024-04-15 | 6.06 | 6.25 | 6.03 | 6.17 | +1.82% | 170,484 | 105,065,461 |
| 2024-04-12 | 6.1 | 6.15 | 6.03 | 6.06 | -0.82% | 111,837 | 68,205,590 |
| 2024-04-11 | 5.97 | 6.16 | 5.95 | 6.11 | +1.33% | 159,531 | 97,271,375 |
| 2024-04-10 | 5.95 | 6.1 | 5.94 | 6.03 | +0.84% | 153,108 | 92,359,080 |
| 2024-04-09 | 5.96 | 5.98 | 5.88 | 5.98 | +0.34% | 120,902 | 71,941,501 |
| 2024-04-08 | 5.85 | 6 | 5.83 | 5.96 | +1.88% | 161,197 | 95,936,134 |
| 2024-04-03 | 5.82 | 5.87 | 5.78 | 5.85 | +0.52% | 78,820 | 45,969,051 |
| 2024-04-02 | 5.86 | 5.92 | 5.79 | 5.82 | -1.02% | 115,070 | 67,414,886 |
| 2024-04-01 | 5.87 | 5.91 | 5.83 | 5.88 | +0.17% | 79,783 | 46,831,608 |
| 2024-03-29 | 5.8 | 5.88 | 5.78 | 5.87 | +1.03% | 92,453 | 54,132,768 |
| 2024-03-28 | 5.78 | 5.83 | 5.72 | 5.81 | +0.35% | 77,441 | 44,740,636 |
| 2024-03-27 | 5.8 | 5.86 | 5.78 | 5.79 | -0.52% | 74,405 | 43,293,360 |
| 2024-03-26 | 5.75 | 5.84 | 5.72 | 5.82 | +1.22% | 74,259 | 42,863,248 |
| 2024-03-25 | 5.72 | 5.81 | 5.7 | 5.75 | +0.35% | 76,607 | 44,246,912 |
| 2024-03-22 | 5.74 | 5.78 | 5.67 | 5.73 | -0.17% | 68,208 | 38,989,096 |
| 2024-03-21 | 5.81 | 5.83 | 5.73 | 5.74 | -1.2% | 67,218 | 38,715,688 |
| 2024-03-20 | 5.76 | 5.84 | 5.72 | 5.81 | +0.52% | 80,943 | 46,839,047 |
| 2024-03-19 | 5.86 | 5.92 | 5.78 | 5.78 | -1.7% | 79,682 | 46,659,721 |
| 2024-03-18 | 5.89 | 5.96 | 5.85 | 5.88 | -0.34% | 104,197 | 61,356,311 |
| 2024-03-15 | 5.76 | 5.91 | 5.76 | 5.9 | +1.72% | 120,014 | 70,261,889 |
| 2024-03-14 | 5.8 | 5.86 | 5.78 | 5.8 | +0.17% | 89,800 | 52,242,445 |
| 2024-03-13 | 5.76 | 5.82 | 5.74 | 5.79 | +0.52% | 112,440 | 64,938,326 |
| 2024-03-12 | 5.97 | 5.98 | 5.75 | 5.76 | -3.52% | 157,595 | 92,033,219 |
| 2024-03-11 | 6.05 | 6.12 | 5.92 | 5.97 | -1.32% | 131,824 | 79,139,663 |
| 2024-03-08 | 6.03 | 6.13 | 5.99 | 6.05 | +0.5% | 127,736 | 77,203,246 |
| 2024-03-07 | 5.9 | 6.04 | 5.85 | 6.02 | +2.03% | 164,530 | 98,164,507 |
| 2024-03-06 | 5.85 | 5.94 | 5.83 | 5.9 | +0.85% | 99,592 | 58,728,683 |
| 2024-03-05 | 5.84 | 5.93 | 5.83 | 5.85 | -0.17% | 106,592 | 62,542,803 |
| 2024-03-04 | 5.73 | 5.86 | 5.7 | 5.86 | +2.45% | 125,016 | 72,179,277 |
| 2024-03-01 | 5.77 | 5.77 | 5.7 | 5.72 | -0.87% | 65,619 | 37,587,666 |
| 2024-02-29 | 5.69 | 5.77 | 5.68 | 5.77 | +0.87% | 90,369 | 51,786,776 |
| 2024-02-28 | 5.75 | 5.8 | 5.67 | 5.72 | -0.69% | 125,491 | 72,003,668 |
| 2024-02-27 | 5.67 | 5.77 | 5.67 | 5.76 | +1.05% | 80,567 | 46,179,495 |
| 2024-02-26 | 5.88 | 5.89 | 5.68 | 5.7 | -3.23% | 123,390 | 71,026,530 |
| 2024-02-23 | 5.87 | 5.97 | 5.85 | 5.89 | 0% | 95,815 | 56,537,417 |
| 2024-02-22 | 5.8 | 5.89 | 5.8 | 5.89 | +1.03% | 98,922 | 57,972,799 |
| 2024-02-21 | 5.76 | 5.84 | 5.74 | 5.83 | +0.87% | 108,487 | 62,868,895 |
| 2024-02-20 | 5.79 | 5.86 | 5.76 | 5.78 | -0.17% | 116,111 | 67,457,574 |
| 2024-02-19 | 5.62 | 5.81 | 5.57 | 5.79 | +2.84% | 251,618 | 143,409,457 |
| 2024-02-08 | 5.56 | 5.65 | 5.4 | 5.63 | +1.26% | 287,160 | 157,346,116 |
| 2024-02-07 | 5.66 | 5.67 | 5.51 | 5.56 | -1.59% | 246,118 | 136,713,942 |
| 2024-02-06 | 5.64 | 5.74 | 5.61 | 5.65 | -0.53% | 164,120 | 92,989,898 |
| 2024-02-05 | 5.7 | 5.8 | 5.56 | 5.68 | -0.87% | 170,069 | 96,852,624 |
| 2024-02-02 | 5.79 | 5.88 | 5.64 | 5.73 | -0.87% | 91,276 | 52,773,763 |
| 2024-02-01 | 5.78 | 5.88 | 5.73 | 5.78 | -0.52% | 77,851 | 45,250,759 |
| 2024-01-31 | 5.8 | 5.88 | 5.75 | 5.81 | 0% | 101,949 | 59,362,865 |
| 2024-01-30 | 5.84 | 5.95 | 5.8 | 5.81 | -1.19% | 80,183 | 47,204,383 |
| 2024-01-29 | 5.86 | 5.97 | 5.83 | 5.88 | +0.51% | 128,990 | 76,188,935 |
| 2024-01-26 | 5.77 | 5.87 | 5.76 | 5.85 | +1.04% | 126,147 | 73,391,272 |
| 2024-01-25 | 5.49 | 5.79 | 5.47 | 5.79 | +5.66% | 191,363 | 108,280,257 |
| 2024-01-24 | 5.38 | 5.48 | 5.36 | 5.48 | +2.05% | 126,709 | 68,895,835 |
| 2024-01-23 | 5.3 | 5.4 | 5.21 | 5.37 | +1.32% | 91,840 | 48,714,009 |
| 2024-01-22 | 5.46 | 5.52 | 5.26 | 5.3 | -3.81% | 104,654 | 56,562,781 |
| 2024-01-19 | 5.51 | 5.53 | 5.44 | 5.51 | -0.18% | 83,957 | 46,162,137 |
| 2024-01-18 | 5.6 | 5.61 | 5.35 | 5.52 | -1.43% | 158,762 | 86,416,302 |
| 2024-01-17 | 5.68 | 5.71 | 5.6 | 5.6 | -1.23% | 56,269 | 31,887,674 |
| 2024-01-16 | 5.71 | 5.72 | 5.62 | 5.67 | -0.87% | 74,392 | 42,154,614 |
| 2024-01-15 | 5.69 | 5.76 | 5.68 | 5.72 | +0.35% | 50,997 | 29,199,591 |
| 2024-01-12 | 5.64 | 5.75 | 5.64 | 5.7 | +0.88% | 69,289 | 39,615,516 |
| 2024-01-11 | 5.69 | 5.74 | 5.64 | 5.65 | -0.7% | 72,773 | 41,374,647 |
| 2024-01-10 | 5.72 | 5.76 | 5.68 | 5.69 | -0.87% | 68,057 | 38,835,998 |
| 2024-01-09 | 5.69 | 5.78 | 5.62 | 5.74 | +0.7% | 75,205 | 42,900,734 |
| 2024-01-08 | 5.75 | 5.76 | 5.67 | 5.7 | -1.04% | 65,493 | 37,379,471 |
| 2024-01-05 | 5.74 | 5.84 | 5.7 | 5.76 | +0.52% | 111,643 | 64,478,637 |
| 2024-01-04 | 5.74 | 5.76 | 5.67 | 5.73 | 0% | 65,258 | 37,304,823 |
| 2024-01-03 | 5.67 | 5.74 | 5.65 | 5.73 | +0.88% | 95,603 | 54,568,570 |
| 2024-01-02 | 5.54 | 5.69 | 5.53 | 5.68 | +2.53% | 134,359 | 75,925,908 |
| 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：