股票概览
6.62
+1.22%
+0.08
6.54
开盘价
6.63
最高价
6.5
最低价
54,328
成交量
数据更新至: 2024-05-20
技术指标
6.51
MA5 (5日均线)
6.47
MA10 (10日均线)
6.26
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 | 6.54 | 6.63 | 6.5 | 6.62 | +1.22% | 54,328 | 35,768,433 |
| 2024-05-17 | 6.53 | 6.6 | 6.48 | 6.54 | +1.24% | 55,017 | 36,024,681 |
| 2024-05-16 | 6.46 | 6.53 | 6.44 | 6.46 | +0.31% | 28,112 | 18,246,261 |
| 2024-05-15 | 6.48 | 6.55 | 6.43 | 6.44 | -1.08% | 29,589 | 19,168,559 |
| 2024-05-14 | 6.39 | 6.54 | 6.38 | 6.51 | +2.2% | 41,696 | 27,007,935 |
| 2024-05-13 | 6.49 | 6.5 | 6.36 | 6.37 | -2% | 41,795 | 26,793,344 |
| 2024-05-10 | 6.49 | 6.64 | 6.47 | 6.5 | -0.31% | 50,576 | 33,063,318 |
| 2024-05-09 | 6.41 | 6.54 | 6.37 | 6.52 | +2.19% | 62,774 | 40,676,003 |
| 2024-05-08 | 6.36 | 6.43 | 6.35 | 6.38 | +0.16% | 42,553 | 27,185,923 |
| 2024-05-07 | 6.4 | 6.43 | 6.35 | 6.37 | -0.31% | 39,739 | 25,342,130 |
| 2024-05-06 | 6.35 | 6.41 | 6.3 | 6.39 | +2.08% | 59,171 | 37,604,295 |
| 2024-04-30 | 6.19 | 6.35 | 6.15 | 6.26 | +1.95% | 78,916 | 49,386,872 |
| 2024-04-29 | 6.02 | 6.17 | 6 | 6.14 | +1.99% | 52,548 | 32,031,053 |
| 2024-04-26 | 5.98 | 6.03 | 5.9 | 6.02 | +0.5% | 40,345 | 24,076,491 |
| 2024-04-25 | 5.95 | 6.04 | 5.91 | 5.99 | +0.17% | 28,767 | 17,190,418 |
| 2024-04-24 | 6 | 6.06 | 5.94 | 5.98 | +0.84% | 32,245 | 19,293,312 |
| 2024-04-23 | 5.97 | 5.98 | 5.92 | 5.93 | -0.84% | 30,549 | 18,189,457 |
| 2024-04-22 | 5.9 | 6.02 | 5.79 | 5.98 | +0.17% | 41,811 | 24,713,557 |
| 2024-04-19 | 5.86 | 6.02 | 5.77 | 5.97 | +1.53% | 53,964 | 32,051,001 |
| 2024-04-18 | 5.87 | 5.95 | 5.85 | 5.88 | -0.84% | 45,895 | 27,070,775 |
| 2024-04-17 | 5.7 | 5.93 | 5.7 | 5.93 | +4.04% | 58,441 | 34,360,538 |
| 2024-04-16 | 6.01 | 6.06 | 5.69 | 5.7 | -6.25% | 89,674 | 51,770,749 |
| 2024-04-15 | 6.4 | 6.42 | 5.93 | 6.08 | -5.74% | 124,052 | 76,066,427 |
| 2024-04-12 | 6.76 | 6.78 | 6.44 | 6.45 | -5.29% | 130,384 | 85,537,542 |
| 2024-04-11 | 6.83 | 6.89 | 6.72 | 6.81 | -1.3% | 131,718 | 89,311,141 |
| 2024-04-10 | 6.7 | 7.17 | 6.7 | 6.9 | +1.47% | 237,006 | 164,932,323 |
| 2024-04-09 | 6.56 | 6.86 | 6.43 | 6.8 | +4.13% | 146,257 | 97,434,053 |
| 2024-04-08 | 6.54 | 6.65 | 6.5 | 6.53 | -0.31% | 77,620 | 51,061,748 |
| 2024-04-03 | 6.5 | 6.58 | 6.47 | 6.55 | +0.61% | 52,747 | 34,480,674 |
| 2024-04-02 | 6.49 | 6.54 | 6.47 | 6.51 | +0.31% | 40,800 | 26,566,979 |
| 2024-04-01 | 6.39 | 6.51 | 6.38 | 6.49 | +1.41% | 48,659 | 31,484,027 |
| 2024-03-29 | 6.25 | 6.4 | 6.25 | 6.4 | +1.59% | 43,060 | 27,319,821 |
| 2024-03-28 | 6.25 | 6.34 | 6.22 | 6.3 | +0.8% | 30,777 | 19,336,389 |
| 2024-03-27 | 6.29 | 6.37 | 6.25 | 6.25 | -1.26% | 35,929 | 22,691,220 |
| 2024-03-26 | 6.29 | 6.36 | 6.2 | 6.33 | +0.64% | 36,620 | 23,065,122 |
| 2024-03-25 | 6.42 | 6.44 | 6.27 | 6.29 | -2.33% | 45,523 | 28,993,827 |
| 2024-03-22 | 6.6 | 6.62 | 6.41 | 6.44 | -3.01% | 72,746 | 47,145,355 |
| 2024-03-21 | 6.57 | 6.64 | 6.53 | 6.64 | +1.07% | 84,463 | 55,716,988 |
| 2024-03-20 | 6.56 | 6.59 | 6.5 | 6.57 | +0.61% | 45,752 | 29,959,388 |
| 2024-03-19 | 6.56 | 6.6 | 6.53 | 6.53 | -0.15% | 57,136 | 37,480,665 |
| 2024-03-18 | 6.49 | 6.56 | 6.46 | 6.54 | +0.77% | 54,157 | 35,231,360 |
| 2024-03-15 | 6.35 | 6.49 | 6.35 | 6.49 | +1.56% | 43,182 | 27,808,848 |
| 2024-03-14 | 6.43 | 6.48 | 6.35 | 6.39 | -1.08% | 43,246 | 27,773,362 |
| 2024-03-13 | 6.6 | 6.63 | 6.44 | 6.46 | -0.62% | 53,227 | 34,614,418 |
| 2024-03-12 | 6.45 | 6.51 | 6.4 | 6.5 | +0.78% | 52,708 | 34,045,838 |
| 2024-03-11 | 6.3 | 6.51 | 6.27 | 6.45 | +2.22% | 65,052 | 41,570,642 |
| 2024-03-08 | 6.31 | 6.37 | 6.26 | 6.31 | -0.32% | 32,098 | 20,188,707 |
| 2024-03-07 | 6.3 | 6.41 | 6.29 | 6.33 | +0.32% | 47,876 | 30,350,964 |
| 2024-03-06 | 6.41 | 6.41 | 6.25 | 6.31 | -0.63% | 64,293 | 40,593,730 |
| 2024-03-05 | 6.65 | 6.65 | 6.34 | 6.35 | -3.5% | 95,755 | 62,297,709 |
| 2024-03-04 | 6.6 | 6.63 | 6.45 | 6.58 | +0.15% | 70,612 | 46,309,415 |
| 2024-03-01 | 6.59 | 6.6 | 6.48 | 6.57 | -1.2% | 84,514 | 55,323,491 |
| 2024-02-29 | 6.4 | 6.65 | 6.3 | 6.65 | +2.62% | 145,784 | 94,960,768 |
| 2024-02-28 | 6.43 | 6.75 | 6.18 | 6.48 | +0.78% | 158,989 | 102,908,400 |
| 2024-02-27 | 6.28 | 6.44 | 6.23 | 6.43 | +2.06% | 69,552 | 44,343,478 |
| 2024-02-26 | 6.22 | 6.38 | 6.21 | 6.3 | +0.64% | 74,920 | 47,110,303 |
| 2024-02-23 | 6.2 | 6.28 | 6.16 | 6.26 | +0.32% | 71,708 | 44,552,592 |
| 2024-02-22 | 6.02 | 6.3 | 6.01 | 6.24 | +2.46% | 95,019 | 58,861,343 |
| 2024-02-21 | 5.98 | 6.2 | 5.94 | 6.09 | +1.33% | 81,942 | 49,855,228 |
| 2024-02-20 | 6 | 6.02 | 5.93 | 6.01 | -0.66% | 49,203 | 29,423,248 |
| 2024-02-19 | 6 | 6.13 | 5.9 | 6.05 | +0.67% | 93,890 | 56,451,753 |
| 2024-02-08 | 5.7 | 6.04 | 5.45 | 6.01 | +2.74% | 162,487 | 93,636,482 |
| 2024-02-07 | 5.71 | 6.17 | 5.44 | 5.85 | +4.28% | 162,615 | 96,334,110 |
| 2024-02-06 | 5.44 | 5.92 | 5.25 | 5.61 | -3.77% | 109,341 | 59,649,997 |
| 2024-02-05 | 6.2 | 6.2 | 5.83 | 5.83 | -10.03% | 109,166 | 64,607,970 |
| 2024-02-02 | 6.42 | 6.58 | 5.88 | 6.48 | +1.09% | 97,032 | 61,250,585 |
| 2024-02-01 | 6.42 | 6.6 | 6.31 | 6.41 | -0.62% | 51,250 | 32,957,132 |
| 2024-01-31 | 6.68 | 6.77 | 6.43 | 6.45 | -4.59% | 39,385 | 25,817,903 |
| 2024-01-30 | 6.78 | 6.97 | 6.75 | 6.76 | -1.74% | 39,539 | 27,132,811 |
| 2024-01-29 | 6.95 | 7.1 | 6.84 | 6.88 | -1.29% | 35,301 | 24,473,374 |
| 2024-01-26 | 6.91 | 7.08 | 6.86 | 6.97 | +1.01% | 39,487 | 27,594,311 |
| 2024-01-25 | 6.6 | 6.92 | 6.56 | 6.9 | +4.55% | 35,913 | 24,369,770 |
| 2024-01-24 | 6.47 | 6.6 | 6.33 | 6.6 | +2.48% | 35,343 | 22,884,690 |
| 2024-01-23 | 6.46 | 6.49 | 6.27 | 6.44 | -0.46% | 35,164 | 22,411,597 |
| 2024-01-22 | 6.88 | 6.96 | 6.4 | 6.47 | -7.17% | 45,509 | 30,254,724 |
| 2024-01-19 | 7 | 7.08 | 6.93 | 6.97 | -0.43% | 22,347 | 15,635,440 |
| 2024-01-18 | 7.13 | 7.16 | 6.8 | 7 | -2.37% | 53,751 | 37,304,409 |
| 2024-01-17 | 7.3 | 7.31 | 7.17 | 7.17 | -1.65% | 22,421 | 16,236,749 |
| 2024-01-16 | 7.27 | 7.32 | 7.17 | 7.29 | +0.28% | 29,383 | 21,287,611 |
| 2024-01-15 | 7.29 | 7.32 | 7.22 | 7.27 | -0.27% | 21,269 | 15,467,328 |
| 2024-01-12 | 7.31 | 7.4 | 7.28 | 7.29 | -0.14% | 27,845 | 20,420,361 |
| 2024-01-11 | 7.23 | 7.35 | 7.23 | 7.3 | +0.55% | 18,465 | 13,489,959 |
| 2024-01-10 | 7.28 | 7.3 | 7.2 | 7.26 | 0% | 21,966 | 15,945,842 |
| 2024-01-09 | 7.22 | 7.31 | 7.2 | 7.26 | +0.97% | 23,707 | 17,200,636 |
| 2024-01-08 | 7.36 | 7.37 | 7.19 | 7.19 | -2.44% | 27,913 | 20,281,751 |
| 2024-01-05 | 7.46 | 7.48 | 7.33 | 7.37 | -1.47% | 41,569 | 30,801,469 |
| 2024-01-04 | 7.51 | 7.55 | 7.47 | 7.48 | -0.66% | 26,585 | 19,959,116 |
| 2024-01-03 | 7.51 | 7.55 | 7.46 | 7.53 | +0.27% | 31,920 | 23,981,437 |
| 2024-01-02 | 7.39 | 7.53 | 7.39 | 7.51 | +1.35% | 42,691 | 31,914,701 |
| 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：