股票概览
6.89
+2.84%
+0.19
6.69
开盘价
6.91
最高价
6.64
最低价
161,518
成交量
数据更新至: 2024-05-20
技术指标
6.58
MA5 (5日均线)
6.63
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 | 6.69 | 6.91 | 6.64 | 6.89 | +2.84% | 161,518 | 110,006,060 |
| 2024-05-17 | 6.48 | 6.72 | 6.35 | 6.7 | +4.04% | 113,849 | 74,530,279 |
| 2024-05-16 | 6.4 | 6.52 | 6.38 | 6.44 | +0.47% | 70,290 | 45,506,369 |
| 2024-05-15 | 6.44 | 6.51 | 6.35 | 6.41 | -0.93% | 62,395 | 40,122,710 |
| 2024-05-14 | 6.42 | 6.52 | 6.42 | 6.47 | +0.78% | 76,149 | 49,267,856 |
| 2024-05-13 | 6.58 | 6.61 | 6.38 | 6.42 | -3.6% | 128,745 | 83,403,168 |
| 2024-05-10 | 6.88 | 6.88 | 6.61 | 6.66 | -2.06% | 105,475 | 70,641,720 |
| 2024-05-09 | 6.7 | 6.87 | 6.69 | 6.8 | +1.34% | 146,194 | 99,014,707 |
| 2024-05-08 | 6.86 | 6.88 | 6.7 | 6.71 | -1.9% | 92,786 | 62,669,495 |
| 2024-05-07 | 6.67 | 6.9 | 6.67 | 6.84 | +1.79% | 144,217 | 98,408,501 |
| 2024-05-06 | 6.8 | 6.85 | 6.69 | 6.72 | +0.75% | 117,750 | 79,372,312 |
| 2024-04-30 | 6.76 | 6.79 | 6.59 | 6.67 | -1.33% | 98,565 | 65,690,275 |
| 2024-04-29 | 6.58 | 6.77 | 6.58 | 6.76 | +2.58% | 126,483 | 84,867,511 |
| 2024-04-26 | 6.55 | 6.64 | 6.45 | 6.59 | +1.54% | 140,840 | 92,449,745 |
| 2024-04-25 | 6.37 | 6.6 | 6.29 | 6.49 | +1.72% | 152,655 | 98,531,892 |
| 2024-04-24 | 6.1 | 6.43 | 6.08 | 6.38 | +4.76% | 157,863 | 99,594,163 |
| 2024-04-23 | 6.18 | 6.26 | 6.08 | 6.09 | -2.25% | 86,885 | 53,424,465 |
| 2024-04-22 | 6.07 | 6.26 | 5.98 | 6.23 | +1.96% | 119,659 | 73,797,605 |
| 2024-04-19 | 6.05 | 6.14 | 5.99 | 6.11 | +0.49% | 100,548 | 61,067,068 |
| 2024-04-18 | 6.2 | 6.2 | 6.03 | 6.08 | -0.98% | 115,621 | 70,651,825 |
| 2024-04-17 | 5.83 | 6.16 | 5.83 | 6.14 | +6.6% | 164,378 | 99,142,011 |
| 2024-04-16 | 6.07 | 6.09 | 5.64 | 5.76 | -4.32% | 191,263 | 110,662,288 |
| 2024-04-15 | 6.39 | 6.43 | 5.88 | 6.02 | -7.24% | 307,401 | 188,537,227 |
| 2024-04-12 | 6.45 | 6.59 | 6.41 | 6.49 | +0.46% | 88,238 | 57,322,308 |
| 2024-04-11 | 6.46 | 6.57 | 6.43 | 6.46 | -0.46% | 104,885 | 68,075,321 |
| 2024-04-10 | 6.76 | 6.77 | 6.45 | 6.49 | -3.99% | 132,444 | 86,771,657 |
| 2024-04-09 | 6.57 | 6.8 | 6.57 | 6.76 | +3.05% | 131,987 | 88,414,558 |
| 2024-04-08 | 6.76 | 6.8 | 6.55 | 6.56 | -3.53% | 114,903 | 76,379,261 |
| 2024-04-03 | 6.86 | 6.89 | 6.68 | 6.8 | -1.16% | 96,234 | 65,204,316 |
| 2024-04-02 | 7.07 | 7.08 | 6.81 | 6.88 | -2.82% | 147,530 | 101,616,791 |
| 2024-04-01 | 6.87 | 7.12 | 6.87 | 7.08 | +3.66% | 151,196 | 105,681,629 |
| 2024-03-29 | 6.9 | 6.93 | 6.66 | 6.83 | -1.3% | 120,059 | 81,432,776 |
| 2024-03-28 | 6.6 | 7.03 | 6.58 | 6.92 | +5.17% | 150,234 | 102,642,693 |
| 2024-03-27 | 7.04 | 7.05 | 6.56 | 6.58 | -6.4% | 154,262 | 104,313,044 |
| 2024-03-26 | 7.16 | 7.25 | 6.95 | 7.03 | -1.82% | 156,692 | 110,900,807 |
| 2024-03-25 | 7.43 | 7.54 | 7.13 | 7.16 | -4.79% | 163,983 | 120,380,272 |
| 2024-03-22 | 7.8 | 7.86 | 7.41 | 7.52 | -4.08% | 206,380 | 156,243,206 |
| 2024-03-21 | 8 | 8.06 | 7.81 | 7.84 | -1.75% | 136,823 | 108,177,307 |
| 2024-03-20 | 7.99 | 8.02 | 7.8 | 7.98 | +0.63% | 112,208 | 88,611,428 |
| 2024-03-19 | 7.81 | 8.05 | 7.81 | 7.93 | +0.51% | 162,929 | 129,464,622 |
| 2024-03-18 | 7.58 | 7.94 | 7.51 | 7.89 | +4.23% | 179,774 | 139,985,679 |
| 2024-03-15 | 7.58 | 7.59 | 7.39 | 7.57 | +0.66% | 127,617 | 95,285,419 |
| 2024-03-14 | 7.69 | 7.75 | 7.37 | 7.52 | -2.84% | 160,832 | 120,917,546 |
| 2024-03-13 | 7.75 | 7.8 | 7.59 | 7.74 | 0% | 148,102 | 114,106,806 |
| 2024-03-12 | 7.8 | 7.87 | 7.67 | 7.74 | -0.77% | 136,319 | 105,532,630 |
| 2024-03-11 | 7.85 | 7.85 | 7.7 | 7.8 | -0.64% | 92,775 | 71,976,732 |
| 2024-03-08 | 7.64 | 7.87 | 7.64 | 7.85 | +3.02% | 96,989 | 75,537,097 |
| 2024-03-07 | 7.81 | 7.93 | 7.61 | 7.62 | -2.43% | 117,383 | 90,850,296 |
| 2024-03-06 | 7.93 | 7.97 | 7.69 | 7.81 | -3.46% | 166,542 | 130,536,237 |
| 2024-03-05 | 7.61 | 8.17 | 7.61 | 8.09 | +4.39% | 270,816 | 215,608,005 |
| 2024-03-04 | 7.83 | 7.96 | 7.6 | 7.75 | -0.9% | 140,103 | 108,552,545 |
| 2024-03-01 | 7.95 | 8.11 | 7.71 | 7.82 | +2.89% | 294,128 | 231,320,095 |
| 2024-02-29 | 6.93 | 7.6 | 6.88 | 7.6 | +9.99% | 241,132 | 177,957,604 |
| 2024-02-28 | 7.53 | 7.62 | 6.9 | 6.91 | -7.74% | 166,013 | 120,983,114 |
| 2024-02-27 | 7.34 | 7.5 | 7.18 | 7.49 | +1.9% | 85,306 | 63,203,703 |
| 2024-02-26 | 7.25 | 7.52 | 7.13 | 7.35 | +1.66% | 112,609 | 82,415,372 |
| 2024-02-23 | 7.06 | 7.31 | 6.99 | 7.23 | +2.41% | 106,617 | 76,119,296 |
| 2024-02-22 | 6.93 | 7.08 | 6.89 | 7.06 | +2.92% | 78,563 | 55,071,944 |
| 2024-02-21 | 6.85 | 7.2 | 6.81 | 6.86 | -1.15% | 106,646 | 74,633,528 |
| 2024-02-20 | 6.95 | 7.05 | 6.83 | 6.94 | -1.42% | 101,875 | 70,618,898 |
| 2024-02-19 | 6.91 | 7.15 | 6.62 | 7.04 | +5.23% | 149,318 | 103,177,321 |
| 2024-02-08 | 6.07 | 6.69 | 6.07 | 6.69 | +10.03% | 150,963 | 97,878,680 |
| 2024-02-07 | 5.97 | 6.25 | 5.85 | 6.08 | +1.84% | 125,578 | 76,906,273 |
| 2024-02-06 | 5.6 | 6.08 | 5.4 | 5.97 | +6.42% | 139,712 | 80,781,960 |
| 2024-02-05 | 5.93 | 5.97 | 5.43 | 5.61 | -6.5% | 173,778 | 99,614,431 |
| 2024-02-02 | 6.45 | 6.59 | 5.83 | 6 | -7.41% | 147,379 | 90,644,696 |
| 2024-02-01 | 6.46 | 6.65 | 6.33 | 6.48 | -0.77% | 77,584 | 50,324,466 |
| 2024-01-31 | 6.75 | 6.86 | 6.49 | 6.53 | -3.97% | 97,988 | 65,086,881 |
| 2024-01-30 | 7.01 | 7.11 | 6.78 | 6.8 | -4.63% | 92,150 | 63,859,494 |
| 2024-01-29 | 7.6 | 7.67 | 7.13 | 7.13 | -5.94% | 105,954 | 77,405,940 |
| 2024-01-26 | 7.73 | 7.75 | 7.54 | 7.58 | -2.19% | 67,994 | 51,887,547 |
| 2024-01-25 | 7.29 | 7.83 | 7.16 | 7.75 | +6.46% | 138,156 | 104,594,905 |
| 2024-01-24 | 7.29 | 7.39 | 6.95 | 7.28 | +0.28% | 104,211 | 74,699,201 |
| 2024-01-23 | 7.04 | 7.32 | 6.94 | 7.26 | +2.54% | 117,723 | 84,388,837 |
| 2024-01-22 | 7.61 | 7.7 | 6.98 | 7.08 | -7.57% | 141,907 | 103,663,584 |
| 2024-01-19 | 7.85 | 7.88 | 7.66 | 7.66 | -2.42% | 45,482 | 35,276,109 |
| 2024-01-18 | 7.75 | 7.89 | 7.58 | 7.85 | +0.64% | 107,150 | 82,634,651 |
| 2024-01-17 | 8.19 | 8.19 | 7.79 | 7.8 | -4.76% | 94,457 | 74,993,301 |
| 2024-01-16 | 8.3 | 8.3 | 8.05 | 8.19 | -0.49% | 60,495 | 49,310,289 |
| 2024-01-15 | 8.24 | 8.42 | 8.11 | 8.23 | 0% | 54,576 | 45,097,197 |
| 2024-01-12 | 8.53 | 8.64 | 8.13 | 8.23 | -3.29% | 96,940 | 80,929,310 |
| 2024-01-11 | 8.16 | 8.53 | 8.16 | 8.51 | +4.29% | 75,831 | 63,592,435 |
| 2024-01-10 | 8.38 | 8.45 | 8.15 | 8.16 | -3.43% | 69,348 | 57,318,840 |
| 2024-01-09 | 8.61 | 8.69 | 8.34 | 8.45 | -1.52% | 84,448 | 71,633,306 |
| 2024-01-08 | 8.56 | 8.75 | 8.49 | 8.58 | -0.23% | 53,475 | 46,140,309 |
| 2024-01-05 | 8.85 | 8.91 | 8.52 | 8.6 | -3.04% | 87,932 | 76,364,767 |
| 2024-01-04 | 8.98 | 8.98 | 8.87 | 8.87 | -1.55% | 47,932 | 42,688,319 |
| 2024-01-03 | 9.1 | 9.19 | 8.96 | 9.01 | -1.96% | 86,489 | 78,267,415 |
| 2024-01-02 | 9.12 | 9.4 | 9.07 | 9.19 | +0.55% | 121,526 | 112,039,137 |
| 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：