股票概览
6.61
+0.76%
+0.05
6.57
开盘价
6.64
最高价
6.55
最低价
108,200
成交量
数据更新至: 2024-05-20
技术指标
6.64
MA5 (5日均线)
6.68
MA10 (10日均线)
6.52
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 | 6.57 | 6.64 | 6.55 | 6.61 | +0.76% | 108,200 | 71,345,533 |
| 2024-05-17 | 6.59 | 6.63 | 6.46 | 6.56 | -0.3% | 156,749 | 102,306,362 |
| 2024-05-16 | 6.68 | 6.73 | 6.56 | 6.58 | -1.5% | 154,909 | 102,742,239 |
| 2024-05-15 | 6.78 | 6.78 | 6.67 | 6.68 | -1.62% | 122,384 | 82,347,850 |
| 2024-05-14 | 6.68 | 6.86 | 6.68 | 6.79 | +1.65% | 180,355 | 122,431,579 |
| 2024-05-13 | 6.7 | 6.76 | 6.65 | 6.68 | -0.3% | 149,280 | 100,060,960 |
| 2024-05-10 | 6.76 | 6.77 | 6.68 | 6.7 | -0.89% | 134,308 | 90,160,621 |
| 2024-05-09 | 6.66 | 6.83 | 6.63 | 6.76 | +0.6% | 191,597 | 129,308,365 |
| 2024-05-08 | 6.69 | 6.76 | 6.64 | 6.72 | +0.45% | 193,835 | 129,749,381 |
| 2024-05-07 | 6.84 | 6.84 | 6.66 | 6.69 | -1.62% | 235,187 | 157,647,718 |
| 2024-05-06 | 6.62 | 6.95 | 6.59 | 6.8 | +3.66% | 358,161 | 241,074,005 |
| 2024-04-30 | 6.48 | 6.58 | 6.45 | 6.56 | +1.23% | 212,403 | 138,749,515 |
| 2024-04-29 | 6.43 | 6.5 | 6.41 | 6.48 | +0.78% | 211,632 | 136,693,394 |
| 2024-04-26 | 6.36 | 6.47 | 6.34 | 6.43 | +1.58% | 265,242 | 169,869,990 |
| 2024-04-25 | 6.36 | 6.39 | 6.3 | 6.33 | -0.31% | 120,438 | 76,280,105 |
| 2024-04-24 | 6.23 | 6.41 | 6.2 | 6.35 | +2.09% | 181,971 | 115,078,252 |
| 2024-04-23 | 6.15 | 6.25 | 6.11 | 6.22 | +1.14% | 117,477 | 72,584,404 |
| 2024-04-22 | 6.13 | 6.17 | 6.08 | 6.15 | +0.49% | 102,589 | 62,918,828 |
| 2024-04-19 | 6.08 | 6.16 | 6.06 | 6.12 | +0.16% | 93,476 | 57,135,969 |
| 2024-04-18 | 6.14 | 6.2 | 6.11 | 6.11 | -1.13% | 137,360 | 84,398,546 |
| 2024-04-17 | 6.07 | 6.18 | 6 | 6.18 | +3.34% | 182,313 | 111,585,287 |
| 2024-04-16 | 6.15 | 6.2 | 5.97 | 5.98 | -2.92% | 168,989 | 102,308,640 |
| 2024-04-15 | 6.21 | 6.28 | 6.04 | 6.16 | -0.96% | 165,191 | 101,960,351 |
| 2024-04-12 | 6.27 | 6.33 | 6.21 | 6.22 | -1.11% | 114,409 | 71,557,370 |
| 2024-04-11 | 6.34 | 6.41 | 6.29 | 6.29 | -1.26% | 159,146 | 100,950,872 |
| 2024-04-10 | 6.45 | 6.55 | 6.37 | 6.37 | -1.24% | 247,518 | 159,835,555 |
| 2024-04-09 | 6.36 | 6.45 | 6.32 | 6.45 | +1.26% | 184,232 | 117,950,529 |
| 2024-04-08 | 6.36 | 6.45 | 6.32 | 6.37 | -0.31% | 198,452 | 126,702,457 |
| 2024-04-03 | 6.3 | 6.39 | 6.28 | 6.39 | +1.11% | 164,240 | 104,140,573 |
| 2024-04-02 | 6.35 | 6.38 | 6.28 | 6.32 | -0.47% | 129,504 | 81,911,046 |
| 2024-04-01 | 6.21 | 6.4 | 6.18 | 6.35 | +2.25% | 222,243 | 139,723,041 |
| 2024-03-29 | 6.03 | 6.23 | 5.99 | 6.21 | +2.48% | 177,033 | 108,392,710 |
| 2024-03-28 | 6 | 6.1 | 5.91 | 6.06 | +0.66% | 266,407 | 159,991,155 |
| 2024-03-27 | 6.14 | 6.16 | 6.01 | 6.02 | -1.79% | 145,438 | 88,693,876 |
| 2024-03-26 | 6.14 | 6.17 | 6.05 | 6.13 | -0.16% | 140,822 | 85,952,901 |
| 2024-03-25 | 6.25 | 6.27 | 6.12 | 6.14 | -1.92% | 150,376 | 93,522,771 |
| 2024-03-22 | 6.35 | 6.36 | 6.23 | 6.26 | -1.73% | 187,336 | 117,704,601 |
| 2024-03-21 | 6.32 | 6.38 | 6.3 | 6.37 | +0.63% | 187,731 | 119,042,015 |
| 2024-03-20 | 6.28 | 6.35 | 6.27 | 6.33 | +0.32% | 160,182 | 101,086,894 |
| 2024-03-19 | 6.31 | 6.38 | 6.29 | 6.31 | -0.47% | 167,939 | 106,232,009 |
| 2024-03-18 | 6.25 | 6.34 | 6.22 | 6.34 | +1.28% | 222,559 | 139,749,824 |
| 2024-03-15 | 6.28 | 6.32 | 6.16 | 6.26 | -0.63% | 307,235 | 191,283,698 |
| 2024-03-14 | 6.39 | 6.49 | 6.22 | 6.3 | +0.16% | 233,362 | 147,771,940 |
| 2024-03-13 | 6.3 | 6.32 | 6.21 | 6.29 | -0.32% | 188,577 | 118,199,093 |
| 2024-03-12 | 6.22 | 6.4 | 6.22 | 6.31 | +1.94% | 312,296 | 197,444,095 |
| 2024-03-11 | 6.11 | 6.19 | 6.08 | 6.19 | +1.31% | 146,239 | 89,730,551 |
| 2024-03-08 | 6.08 | 6.14 | 6.06 | 6.11 | +0.49% | 115,047 | 70,146,009 |
| 2024-03-07 | 6.15 | 6.19 | 6.06 | 6.08 | -0.98% | 155,290 | 94,938,974 |
| 2024-03-06 | 6.09 | 6.19 | 6.06 | 6.14 | +0.33% | 143,498 | 87,771,511 |
| 2024-03-05 | 6.22 | 6.22 | 6.11 | 6.12 | -1.92% | 177,521 | 109,088,677 |
| 2024-03-04 | 6.16 | 6.31 | 6.14 | 6.24 | +1.13% | 275,408 | 171,554,414 |
| 2024-03-01 | 6.17 | 6.21 | 6.11 | 6.17 | -0.32% | 201,279 | 123,886,211 |
| 2024-02-29 | 6.01 | 6.19 | 5.97 | 6.19 | +2.15% | 247,716 | 151,430,676 |
| 2024-02-28 | 6.36 | 6.5 | 6.05 | 6.06 | -4.57% | 448,320 | 282,780,417 |
| 2024-02-27 | 6.25 | 6.35 | 6.22 | 6.35 | +1.28% | 258,792 | 162,633,541 |
| 2024-02-26 | 6.24 | 6.31 | 6.16 | 6.27 | +0.97% | 318,017 | 198,445,779 |
| 2024-02-23 | 6.18 | 6.22 | 6.11 | 6.21 | 0% | 301,631 | 186,140,695 |
| 2024-02-22 | 6.11 | 6.22 | 6.05 | 6.21 | +1.47% | 357,103 | 219,237,988 |
| 2024-02-21 | 6.06 | 6.23 | 6.02 | 6.12 | +0.16% | 424,324 | 260,670,355 |
| 2024-02-20 | 6.09 | 6.29 | 6 | 6.11 | -1.45% | 476,595 | 292,725,318 |
| 2024-02-19 | 5.93 | 6.27 | 5.72 | 6.2 | -2.36% | 852,622 | 508,806,446 |
| 2024-02-08 | 6.73 | 6.73 | 6.22 | 6.35 | +3.76% | 1,041,407 | 684,707,999 |
| 2024-02-07 | 6.12 | 6.12 | 6.12 | 6.12 | +10.07% | 58,682 | 35,913,464 |
| 2024-02-06 | 5.29 | 5.56 | 5.2 | 5.56 | +10.1% | 262,930 | 143,870,534 |
| 2024-02-05 | 5.4 | 5.44 | 4.94 | 5.05 | -8.01% | 343,787 | 175,083,695 |
| 2024-02-02 | 5.68 | 5.76 | 5.31 | 5.49 | -3.35% | 222,336 | 123,415,765 |
| 2024-02-01 | 5.7 | 5.82 | 5.58 | 5.68 | -0.7% | 150,149 | 85,643,755 |
| 2024-01-31 | 5.99 | 6.02 | 5.71 | 5.72 | -4.67% | 171,978 | 100,363,906 |
| 2024-01-30 | 6.18 | 6.18 | 5.98 | 6 | -3.07% | 101,097 | 61,385,930 |
| 2024-01-29 | 6.3 | 6.35 | 6.16 | 6.19 | -1.75% | 110,598 | 68,889,337 |
| 2024-01-26 | 6.3 | 6.39 | 6.23 | 6.3 | +0.32% | 167,004 | 105,656,275 |
| 2024-01-25 | 6.03 | 6.3 | 5.99 | 6.28 | +4.15% | 237,514 | 146,872,360 |
| 2024-01-24 | 6.07 | 6.15 | 5.66 | 6.03 | -0.17% | 277,658 | 164,016,748 |
| 2024-01-23 | 5.97 | 6.07 | 5.9 | 6.04 | +0.83% | 156,412 | 93,657,896 |
| 2024-01-22 | 6.42 | 6.45 | 5.94 | 5.99 | -6.7% | 217,058 | 133,573,934 |
| 2024-01-19 | 6.46 | 6.53 | 6.4 | 6.42 | -0.62% | 80,174 | 51,760,874 |
| 2024-01-18 | 6.47 | 6.47 | 6.25 | 6.46 | -0.92% | 145,467 | 92,646,399 |
| 2024-01-17 | 6.64 | 6.68 | 6.5 | 6.52 | -2.1% | 92,899 | 61,273,170 |
| 2024-01-16 | 6.72 | 6.73 | 6.54 | 6.66 | -0.45% | 91,579 | 60,699,560 |
| 2024-01-15 | 6.65 | 6.75 | 6.61 | 6.69 | +0.6% | 80,319 | 53,747,955 |
| 2024-01-12 | 6.72 | 6.77 | 6.64 | 6.65 | -1.34% | 106,197 | 71,231,847 |
| 2024-01-11 | 6.69 | 6.75 | 6.64 | 6.74 | +0.9% | 82,382 | 55,210,900 |
| 2024-01-10 | 6.69 | 6.76 | 6.65 | 6.68 | -0.89% | 85,143 | 57,100,182 |
| 2024-01-09 | 6.68 | 6.8 | 6.68 | 6.74 | +0.9% | 88,863 | 59,779,605 |
| 2024-01-08 | 6.86 | 6.86 | 6.68 | 6.68 | -2.91% | 125,470 | 84,819,470 |
| 2024-01-05 | 6.97 | 7.02 | 6.85 | 6.88 | -1.43% | 131,269 | 90,868,038 |
| 2024-01-04 | 6.92 | 6.98 | 6.88 | 6.98 | +0.43% | 121,359 | 84,179,892 |
| 2024-01-03 | 6.88 | 7.08 | 6.84 | 6.95 | -0.43% | 181,802 | 126,386,838 |
| 2024-01-02 | 6.9 | 7.05 | 6.9 | 6.98 | +1.16% | 182,135 | 127,127,552 |
| 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：