股票概览
6.64
+0.15%
+0.01
6.61
开盘价
6.7
最高价
6.59
最低价
153,847
成交量
数据更新至: 2024-05-20
技术指标
6.62
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 | 6.61 | 6.7 | 6.59 | 6.64 | +0.15% | 153,847 | 102,188,767 |
| 2024-05-17 | 6.54 | 6.63 | 6.47 | 6.63 | +1.07% | 161,731 | 105,975,592 |
| 2024-05-16 | 6.54 | 6.63 | 6.53 | 6.56 | +0.15% | 124,925 | 82,152,263 |
| 2024-05-15 | 6.75 | 6.78 | 6.54 | 6.55 | -2.82% | 195,242 | 129,242,854 |
| 2024-05-14 | 6.56 | 6.74 | 6.54 | 6.74 | +2.28% | 213,403 | 142,313,377 |
| 2024-05-13 | 6.55 | 6.61 | 6.42 | 6.59 | -0.6% | 190,948 | 124,627,294 |
| 2024-05-10 | 6.7 | 6.72 | 6.6 | 6.63 | -0.9% | 184,378 | 122,466,837 |
| 2024-05-09 | 6.62 | 6.73 | 6.62 | 6.69 | +1.21% | 168,860 | 112,851,720 |
| 2024-05-08 | 6.76 | 6.8 | 6.6 | 6.61 | -3.08% | 237,588 | 158,519,384 |
| 2024-05-07 | 6.77 | 6.95 | 6.71 | 6.82 | +0.15% | 333,327 | 226,806,037 |
| 2024-05-06 | 6.96 | 7 | 6.77 | 6.81 | 0% | 340,695 | 233,278,929 |
| 2024-04-30 | 6.91 | 7.06 | 6.79 | 6.81 | -2.16% | 391,918 | 271,011,814 |
| 2024-04-29 | 6.8 | 7.07 | 6.8 | 6.96 | +0.72% | 611,811 | 423,711,249 |
| 2024-04-26 | 6.62 | 7.04 | 6.54 | 6.91 | +7.97% | 740,235 | 504,226,826 |
| 2024-04-25 | 6.34 | 6.47 | 6.32 | 6.4 | +0.79% | 169,870 | 108,682,072 |
| 2024-04-24 | 6.26 | 6.35 | 6.23 | 6.35 | +1.28% | 165,609 | 104,493,787 |
| 2024-04-23 | 6.28 | 6.34 | 6.25 | 6.27 | -0.16% | 139,820 | 87,985,506 |
| 2024-04-22 | 6.24 | 6.33 | 6.15 | 6.28 | +0.64% | 143,520 | 89,714,074 |
| 2024-04-19 | 6.3 | 6.39 | 6.12 | 6.24 | -1.58% | 191,954 | 120,263,967 |
| 2024-04-18 | 6.32 | 6.46 | 6.19 | 6.34 | -0.16% | 252,423 | 160,242,853 |
| 2024-04-17 | 6.12 | 6.35 | 6.12 | 6.35 | +4.61% | 213,728 | 134,289,755 |
| 2024-04-16 | 6.55 | 6.55 | 6.05 | 6.07 | -7.19% | 312,569 | 195,190,851 |
| 2024-04-15 | 6.47 | 6.74 | 6.12 | 6.54 | +1.08% | 324,822 | 210,414,348 |
| 2024-04-12 | 6.55 | 6.62 | 6.45 | 6.47 | -2.12% | 147,005 | 95,917,577 |
| 2024-04-11 | 6.52 | 6.67 | 6.51 | 6.61 | +0.61% | 140,547 | 93,102,120 |
| 2024-04-10 | 6.71 | 6.76 | 6.52 | 6.57 | -2.81% | 190,208 | 125,856,083 |
| 2024-04-09 | 6.63 | 6.76 | 6.61 | 6.76 | +2.11% | 151,003 | 101,275,206 |
| 2024-04-08 | 6.7 | 6.76 | 6.62 | 6.62 | -1.93% | 148,906 | 99,391,041 |
| 2024-04-03 | 6.81 | 6.84 | 6.72 | 6.75 | -1.32% | 144,303 | 97,511,034 |
| 2024-04-02 | 6.87 | 6.93 | 6.78 | 6.84 | -1.01% | 208,971 | 142,957,126 |
| 2024-04-01 | 6.85 | 6.91 | 6.81 | 6.91 | +1.62% | 229,275 | 157,485,963 |
| 2024-03-29 | 6.71 | 6.84 | 6.66 | 6.8 | +0.89% | 219,374 | 148,712,510 |
| 2024-03-28 | 6.57 | 6.82 | 6.55 | 6.74 | +2.43% | 274,107 | 183,842,841 |
| 2024-03-27 | 6.83 | 6.86 | 6.58 | 6.58 | -4.22% | 225,550 | 151,284,117 |
| 2024-03-26 | 6.85 | 6.92 | 6.73 | 6.87 | +0.29% | 250,174 | 171,000,249 |
| 2024-03-25 | 7.15 | 7.18 | 6.84 | 6.85 | -4.73% | 395,000 | 276,307,227 |
| 2024-03-22 | 7.48 | 7.48 | 7.15 | 7.19 | -4.13% | 487,355 | 354,519,782 |
| 2024-03-21 | 7.46 | 7.58 | 7.43 | 7.5 | +0.54% | 362,031 | 271,575,191 |
| 2024-03-20 | 7.41 | 7.49 | 7.39 | 7.46 | +0.27% | 313,635 | 233,357,087 |
| 2024-03-19 | 7.55 | 7.6 | 7.43 | 7.44 | -2.62% | 497,166 | 372,930,148 |
| 2024-03-18 | 7.33 | 7.66 | 7.27 | 7.64 | +4.23% | 773,427 | 583,616,924 |
| 2024-03-15 | 7.39 | 7.42 | 7.2 | 7.33 | -1.61% | 426,171 | 310,974,789 |
| 2024-03-14 | 7.36 | 7.54 | 7.26 | 7.45 | +1.5% | 613,620 | 455,033,763 |
| 2024-03-13 | 7.37 | 7.41 | 7.26 | 7.34 | -0.81% | 327,848 | 240,426,661 |
| 2024-03-12 | 7.34 | 7.41 | 7.27 | 7.4 | +1.23% | 366,448 | 269,109,025 |
| 2024-03-11 | 7.17 | 7.31 | 7.15 | 7.31 | +2.52% | 327,624 | 237,067,270 |
| 2024-03-08 | 7.21 | 7.26 | 7.08 | 7.13 | -1.25% | 386,319 | 275,697,858 |
| 2024-03-07 | 7.33 | 7.45 | 7.21 | 7.22 | -2.43% | 451,022 | 330,642,652 |
| 2024-03-06 | 7.29 | 7.45 | 7.21 | 7.4 | +0.95% | 431,388 | 317,861,827 |
| 2024-03-05 | 7.57 | 7.64 | 7.29 | 7.33 | -3.04% | 617,170 | 460,350,195 |
| 2024-03-04 | 7.72 | 7.73 | 7.52 | 7.56 | -2.45% | 608,507 | 462,247,580 |
| 2024-03-01 | 7.8 | 7.95 | 7.66 | 7.75 | -2.39% | 899,912 | 701,001,951 |
| 2024-02-29 | 7.45 | 7.97 | 7.27 | 7.94 | +3.66% | 1,155,023 | 890,585,833 |
| 2024-02-28 | 7.71 | 8.29 | 7.53 | 7.66 | 0% | 1,503,967 | 1,180,599,276 |
| 2024-02-27 | 7.4 | 7.69 | 7.39 | 7.66 | +2.13% | 899,322 | 680,215,161 |
| 2024-02-26 | 7.31 | 7.65 | 7.28 | 7.5 | +1.63% | 983,678 | 739,377,685 |
| 2024-02-23 | 7.27 | 7.45 | 7.2 | 7.38 | +1.23% | 862,130 | 630,966,815 |
| 2024-02-22 | 7.14 | 7.38 | 7.08 | 7.29 | +0.14% | 842,284 | 610,398,996 |
| 2024-02-21 | 6.97 | 7.54 | 6.88 | 7.28 | +2.39% | 1,121,285 | 814,936,836 |
| 2024-02-20 | 6.7 | 7.38 | 6.65 | 7.11 | +5.02% | 1,001,706 | 703,382,871 |
| 2024-02-19 | 6.62 | 6.84 | 6.3 | 6.77 | +3.04% | 771,352 | 513,865,059 |
| 2024-02-08 | 6.45 | 6.69 | 6.33 | 6.57 | +1.86% | 697,805 | 457,119,719 |
| 2024-02-07 | 6.35 | 6.73 | 6.22 | 6.45 | -0.62% | 812,217 | 526,548,451 |
| 2024-02-06 | 6.15 | 7.01 | 6.15 | 6.49 | -4.98% | 947,972 | 609,249,957 |
| 2024-02-05 | 7.25 | 7.56 | 6.83 | 6.83 | -10.01% | 917,113 | 658,207,420 |
| 2024-02-02 | 7.1 | 7.95 | 6.8 | 7.59 | +4.98% | 1,289,905 | 943,039,336 |
| 2024-02-01 | 6.87 | 7.6 | 6.74 | 7.23 | +3.14% | 1,006,967 | 726,392,998 |
| 2024-01-31 | 7.3 | 7.53 | 7.01 | 7.01 | -6.28% | 870,407 | 631,804,117 |
| 2024-01-30 | 7.35 | 7.64 | 7.18 | 7.48 | -6.27% | 1,171,042 | 865,102,179 |
| 2024-01-29 | 8.31 | 8.5 | 7.98 | 7.98 | -10.03% | 834,657 | 673,807,832 |
| 2024-01-26 | 9.18 | 9.43 | 8.87 | 8.87 | -10.04% | 1,556,156 | 1,417,567,492 |
| 2024-01-25 | 10.17 | 10.68 | 9.78 | 9.86 | -4.36% | 2,191,208 | 2,220,866,618 |
| 2024-01-24 | 9.27 | 10.31 | 9.07 | 10.31 | +10.03% | 2,091,013 | 2,020,010,712 |
| 2024-01-23 | 9 | 9.78 | 8.74 | 9.37 | -0.21% | 1,896,481 | 1,765,220,680 |
| 2024-01-22 | 8.9 | 9.79 | 8.9 | 9.39 | +5.51% | 2,020,040 | 1,896,885,767 |
| 2024-01-19 | 10 | 10.1 | 8.62 | 8.9 | -7.1% | 2,069,965 | 1,920,347,039 |
| 2024-01-18 | 8.75 | 9.58 | 8.6 | 9.58 | +9.99% | 1,863,076 | 1,685,497,838 |
| 2024-01-17 | 8.71 | 8.71 | 8.71 | 8.71 | +9.97% | 176,625 | 153,840,244 |
| 2024-01-16 | 7.1 | 7.92 | 7.1 | 7.92 | +10% | 918,791 | 711,703,854 |
| 2024-01-15 | 6.81 | 7.54 | 6.77 | 7.2 | +5.11% | 566,003 | 406,743,412 |
| 2024-01-12 | 7.17 | 7.2 | 6.84 | 6.85 | -4.46% | 379,992 | 265,931,891 |
| 2024-01-11 | 7.22 | 7.3 | 7 | 7.17 | -0.97% | 422,292 | 301,189,338 |
| 2024-01-10 | 7.08 | 7.3 | 6.97 | 7.24 | +1.83% | 437,056 | 314,306,803 |
| 2024-01-09 | 7.1 | 7.16 | 6.93 | 7.11 | +0.14% | 302,447 | 213,403,608 |
| 2024-01-08 | 7.05 | 7.26 | 7.01 | 7.1 | -0.98% | 327,326 | 232,989,377 |
| 2024-01-05 | 7.03 | 7.47 | 6.93 | 7.17 | +0.84% | 402,739 | 289,122,491 |
| 2024-01-04 | 7.03 | 7.24 | 6.99 | 7.11 | +0.85% | 216,304 | 154,609,460 |
| 2024-01-03 | 7.02 | 7.08 | 6.99 | 7.05 | +0.43% | 110,802 | 77,981,445 |
| 2024-01-02 | 6.99 | 7.07 | 6.97 | 7.02 | 0% | 115,632 | 81,236,925 |
| 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：