股票概览
6.75
+3.69%
+0.24
6.51
开盘价
6.78
最高价
6.48
最低价
295,461
成交量
数据更新至: 2024-05-20
技术指标
6.48
MA5 (5日均线)
6.32
MA10 (10日均线)
6.20
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 | 6.51 | 6.78 | 6.48 | 6.75 | +3.69% | 295,461 | 197,170,779 |
| 2024-05-17 | 6.51 | 6.54 | 6.42 | 6.51 | +0.77% | 160,306 | 103,929,275 |
| 2024-05-16 | 6.41 | 6.5 | 6.38 | 6.46 | +1.1% | 185,364 | 119,821,370 |
| 2024-05-15 | 6.31 | 6.46 | 6.27 | 6.39 | +1.27% | 215,040 | 137,586,060 |
| 2024-05-14 | 6.3 | 6.35 | 6.23 | 6.31 | -0.32% | 181,958 | 114,496,312 |
| 2024-05-13 | 6.25 | 6.39 | 6.17 | 6.33 | +1.28% | 253,791 | 159,703,239 |
| 2024-05-10 | 6.12 | 6.26 | 6.12 | 6.25 | +1.79% | 212,407 | 131,800,971 |
| 2024-05-09 | 6.04 | 6.15 | 6.04 | 6.14 | +1.32% | 170,736 | 104,522,996 |
| 2024-05-08 | 6.05 | 6.14 | 6.04 | 6.06 | +0.33% | 190,718 | 116,132,320 |
| 2024-05-07 | 6.16 | 6.16 | 6.02 | 6.04 | -1.47% | 182,315 | 110,612,130 |
| 2024-05-06 | 5.88 | 6.14 | 5.85 | 6.13 | +5.15% | 336,994 | 203,334,548 |
| 2024-04-30 | 5.82 | 5.9 | 5.81 | 5.83 | -0.17% | 191,683 | 112,236,510 |
| 2024-04-29 | 5.79 | 5.85 | 5.71 | 5.84 | +0.69% | 262,284 | 151,904,175 |
| 2024-04-26 | 5.85 | 5.92 | 5.74 | 5.8 | -1.53% | 270,702 | 156,834,451 |
| 2024-04-25 | 5.71 | 5.93 | 5.69 | 5.89 | +2.79% | 344,824 | 200,702,618 |
| 2024-04-24 | 5.84 | 5.86 | 5.64 | 5.73 | -2.05% | 391,867 | 223,877,319 |
| 2024-04-23 | 6.17 | 6.2 | 5.82 | 5.85 | -8.74% | 593,667 | 354,290,580 |
| 2024-04-22 | 6.58 | 6.65 | 6.4 | 6.41 | -3.03% | 239,280 | 155,350,419 |
| 2024-04-19 | 6.57 | 6.69 | 6.56 | 6.61 | +0.15% | 217,856 | 144,579,551 |
| 2024-04-18 | 6.66 | 6.75 | 6.56 | 6.6 | -0.9% | 248,006 | 164,304,876 |
| 2024-04-17 | 6.56 | 6.68 | 6.52 | 6.66 | +1.68% | 250,096 | 165,374,969 |
| 2024-04-16 | 6.67 | 6.77 | 6.54 | 6.55 | -1.65% | 294,060 | 195,255,292 |
| 2024-04-15 | 6.63 | 6.71 | 6.52 | 6.66 | +0.6% | 279,549 | 185,693,096 |
| 2024-04-12 | 6.59 | 6.71 | 6.51 | 6.62 | +0.46% | 237,773 | 157,203,319 |
| 2024-04-11 | 6.44 | 6.71 | 6.43 | 6.59 | +2.01% | 313,229 | 206,492,373 |
| 2024-04-10 | 6.5 | 6.61 | 6.4 | 6.46 | -1.22% | 305,095 | 198,722,528 |
| 2024-04-09 | 6.39 | 6.55 | 6.37 | 6.54 | +2.03% | 293,117 | 190,246,459 |
| 2024-04-08 | 6.27 | 6.51 | 6.22 | 6.41 | +1.91% | 374,123 | 239,982,583 |
| 2024-04-03 | 6.13 | 6.3 | 6.12 | 6.29 | +2.61% | 288,755 | 179,952,350 |
| 2024-04-02 | 6.09 | 6.17 | 6.09 | 6.13 | +0.49% | 146,985 | 90,212,303 |
| 2024-04-01 | 6.13 | 6.13 | 6.05 | 6.1 | 0% | 135,527 | 82,466,149 |
| 2024-03-29 | 5.98 | 6.11 | 5.96 | 6.1 | +2.01% | 139,471 | 84,383,156 |
| 2024-03-28 | 5.94 | 6.04 | 5.91 | 5.98 | +0.34% | 128,053 | 76,523,666 |
| 2024-03-27 | 5.95 | 6.03 | 5.95 | 5.96 | 0% | 135,891 | 81,490,493 |
| 2024-03-26 | 6.03 | 6.05 | 5.91 | 5.96 | -1.32% | 199,066 | 118,790,841 |
| 2024-03-25 | 6.07 | 6.15 | 6.03 | 6.04 | -0.82% | 199,151 | 121,178,532 |
| 2024-03-22 | 6.09 | 6.16 | 6.06 | 6.09 | 0% | 186,586 | 113,765,122 |
| 2024-03-21 | 6.11 | 6.13 | 6.07 | 6.09 | -0.49% | 190,821 | 116,313,193 |
| 2024-03-20 | 6.13 | 6.18 | 6.08 | 6.12 | -0.16% | 215,183 | 131,730,495 |
| 2024-03-19 | 6.15 | 6.18 | 6.11 | 6.13 | -0.33% | 256,605 | 157,794,257 |
| 2024-03-18 | 6.24 | 6.25 | 6.09 | 6.15 | -1.44% | 353,471 | 216,954,896 |
| 2024-03-15 | 6.24 | 6.24 | 6.11 | 6.24 | -0.16% | 208,537 | 128,631,912 |
| 2024-03-14 | 6.25 | 6.32 | 6.23 | 6.25 | -0.16% | 200,291 | 125,516,441 |
| 2024-03-13 | 6.21 | 6.27 | 6.18 | 6.26 | +0.48% | 227,458 | 141,640,714 |
| 2024-03-12 | 6.42 | 6.42 | 6.2 | 6.23 | -2.96% | 372,342 | 233,420,835 |
| 2024-03-11 | 6.69 | 6.69 | 6.35 | 6.42 | -3.75% | 430,863 | 277,919,289 |
| 2024-03-08 | 6.57 | 6.7 | 6.48 | 6.67 | +0.76% | 406,457 | 267,907,568 |
| 2024-03-07 | 6.52 | 6.8 | 6.48 | 6.62 | +1.69% | 700,479 | 465,258,176 |
| 2024-03-06 | 6.2 | 6.81 | 6.18 | 6.51 | +5.17% | 942,321 | 625,030,481 |
| 2024-03-05 | 6.23 | 6.28 | 6.16 | 6.19 | -0.64% | 147,004 | 91,347,856 |
| 2024-03-04 | 6.19 | 6.26 | 6.15 | 6.23 | +0.32% | 162,079 | 100,520,631 |
| 2024-03-01 | 6.09 | 6.25 | 6.08 | 6.21 | +1.64% | 213,539 | 132,254,186 |
| 2024-02-29 | 6.03 | 6.12 | 6.03 | 6.11 | +0.83% | 149,720 | 91,091,671 |
| 2024-02-28 | 6.2 | 6.23 | 6.06 | 6.06 | -2.1% | 246,656 | 151,903,443 |
| 2024-02-27 | 6.19 | 6.21 | 6.12 | 6.19 | +0.16% | 208,989 | 128,907,716 |
| 2024-02-26 | 6.37 | 6.4 | 6.15 | 6.18 | -3.13% | 262,648 | 164,173,620 |
| 2024-02-23 | 6.48 | 6.55 | 6.36 | 6.38 | -0.93% | 254,880 | 163,843,602 |
| 2024-02-22 | 6.19 | 6.48 | 6.17 | 6.44 | +3.87% | 347,923 | 221,463,130 |
| 2024-02-21 | 6.18 | 6.31 | 6.17 | 6.2 | -0.48% | 259,799 | 162,144,321 |
| 2024-02-20 | 6.26 | 6.31 | 6.19 | 6.23 | -0.95% | 197,797 | 123,740,228 |
| 2024-02-19 | 6.23 | 6.35 | 6.16 | 6.29 | +0.8% | 299,631 | 187,619,727 |
| 2024-02-08 | 5.92 | 6.3 | 5.89 | 6.24 | +5.41% | 344,803 | 213,227,355 |
| 2024-02-07 | 5.67 | 5.94 | 5.59 | 5.92 | +4.59% | 261,737 | 153,117,317 |
| 2024-02-06 | 5.4 | 5.81 | 5.31 | 5.66 | +4.04% | 270,074 | 150,002,188 |
| 2024-02-05 | 5.68 | 5.73 | 5.38 | 5.44 | -4.56% | 298,175 | 164,796,515 |
| 2024-02-02 | 5.82 | 5.9 | 5.58 | 5.7 | -1.89% | 216,843 | 125,258,960 |
| 2024-02-01 | 6 | 6.01 | 5.79 | 5.81 | -2.84% | 166,889 | 98,139,143 |
| 2024-01-31 | 6.07 | 6.17 | 5.94 | 5.98 | -1.32% | 160,645 | 97,048,437 |
| 2024-01-30 | 6.1 | 6.22 | 6.06 | 6.06 | -2.42% | 169,634 | 104,199,511 |
| 2024-01-29 | 6.29 | 6.3 | 6.15 | 6.21 | -1.27% | 165,117 | 102,535,263 |
| 2024-01-26 | 6.2 | 6.38 | 6.16 | 6.29 | +1.78% | 208,441 | 131,014,487 |
| 2024-01-25 | 5.9 | 6.2 | 5.86 | 6.18 | +4.57% | 266,529 | 163,203,282 |
| 2024-01-24 | 5.78 | 5.91 | 5.7 | 5.91 | +2.6% | 118,254 | 68,768,518 |
| 2024-01-23 | 5.63 | 5.79 | 5.58 | 5.76 | +2.13% | 125,515 | 71,535,951 |
| 2024-01-22 | 5.97 | 5.98 | 5.61 | 5.64 | -5.37% | 163,906 | 94,813,208 |
| 2024-01-19 | 5.98 | 6.03 | 5.91 | 5.96 | -0.67% | 114,564 | 68,428,697 |
| 2024-01-18 | 6.15 | 6.17 | 5.82 | 6 | -2.44% | 250,594 | 149,630,307 |
| 2024-01-17 | 6.29 | 6.35 | 6.14 | 6.15 | -2.38% | 100,030 | 62,424,469 |
| 2024-01-16 | 6.3 | 6.33 | 6.22 | 6.3 | -0.63% | 168,321 | 105,417,024 |
| 2024-01-15 | 6.31 | 6.35 | 6.27 | 6.34 | +0.32% | 96,020 | 60,685,206 |
| 2024-01-12 | 6.34 | 6.41 | 6.32 | 6.32 | -0.16% | 103,722 | 65,873,958 |
| 2024-01-11 | 6.4 | 6.43 | 6.32 | 6.33 | -1.56% | 135,887 | 86,350,365 |
| 2024-01-10 | 6.44 | 6.52 | 6.41 | 6.43 | -1.08% | 120,257 | 77,526,396 |
| 2024-01-09 | 6.44 | 6.54 | 6.4 | 6.5 | +0.62% | 134,199 | 86,785,143 |
| 2024-01-08 | 6.52 | 6.54 | 6.41 | 6.46 | -0.77% | 193,415 | 125,267,007 |
| 2024-01-05 | 6.48 | 6.63 | 6.45 | 6.51 | +0.31% | 275,098 | 180,433,290 |
| 2024-01-04 | 6.45 | 6.54 | 6.41 | 6.49 | +0.93% | 222,936 | 144,397,509 |
| 2024-01-03 | 6.32 | 6.45 | 6.31 | 6.43 | +1.42% | 198,069 | 126,860,539 |
| 2024-01-02 | 6.19 | 6.38 | 6.16 | 6.34 | +2.76% | 279,904 | 176,716,205 |
| 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：