股票概览
6.15
-0.97%
-0.06
6.21
开盘价
6.3
最高价
6.13
最低价
242,506
成交量
数据更新至: 2024-05-20
技术指标
6.17
MA5 (5日均线)
6.25
MA10 (10日均线)
6.56
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 | 6.21 | 6.3 | 6.13 | 6.15 | -0.97% | 242,506 | 150,301,593 |
| 2024-05-17 | 6.09 | 6.21 | 5.98 | 6.21 | +1.97% | 252,536 | 154,050,588 |
| 2024-05-16 | 6.16 | 6.22 | 6.07 | 6.09 | -1.3% | 200,928 | 123,306,438 |
| 2024-05-15 | 6.23 | 6.29 | 6.16 | 6.17 | -0.8% | 167,807 | 104,219,397 |
| 2024-05-14 | 6.26 | 6.32 | 6.21 | 6.22 | -0.8% | 189,271 | 118,102,093 |
| 2024-05-13 | 6.31 | 6.38 | 6.23 | 6.27 | -1.26% | 171,132 | 107,782,028 |
| 2024-05-10 | 6.52 | 6.52 | 6.31 | 6.35 | -1.85% | 250,683 | 159,367,347 |
| 2024-05-09 | 6.23 | 6.51 | 6.21 | 6.47 | +4.19% | 422,765 | 271,701,015 |
| 2024-05-08 | 6.38 | 6.38 | 6.2 | 6.21 | -2.82% | 243,668 | 152,803,528 |
| 2024-05-07 | 6.43 | 6.43 | 6.3 | 6.39 | -0.47% | 242,104 | 153,689,351 |
| 2024-05-06 | 6.38 | 6.59 | 6.38 | 6.42 | +1.1% | 298,002 | 192,789,509 |
| 2024-04-30 | 6.59 | 6.61 | 6.26 | 6.35 | -3.64% | 458,955 | 292,062,744 |
| 2024-04-29 | 6.46 | 6.68 | 6.45 | 6.59 | +2.01% | 535,289 | 350,838,006 |
| 2024-04-26 | 6.49 | 6.52 | 6.34 | 6.46 | -8.24% | 746,559 | 476,936,037 |
| 2024-04-25 | 7.06 | 7.14 | 6.96 | 7.04 | -0.28% | 141,250 | 99,620,475 |
| 2024-04-24 | 6.95 | 7.1 | 6.84 | 7.06 | +1.44% | 204,443 | 142,982,504 |
| 2024-04-23 | 7.22 | 7.31 | 6.9 | 6.96 | -3.47% | 253,386 | 178,666,359 |
| 2024-04-22 | 7.17 | 7.37 | 7.13 | 7.21 | +0.42% | 133,069 | 96,476,944 |
| 2024-04-19 | 7.3 | 7.35 | 7.16 | 7.18 | -2.18% | 159,348 | 115,239,216 |
| 2024-04-18 | 7.36 | 7.42 | 7.21 | 7.34 | -0.68% | 143,446 | 105,307,481 |
| 2024-04-17 | 7.07 | 7.39 | 7.07 | 7.39 | +5.27% | 242,393 | 176,390,930 |
| 2024-04-16 | 7.27 | 7.33 | 7 | 7.02 | -4.1% | 223,917 | 160,050,290 |
| 2024-04-15 | 7.29 | 7.47 | 7.21 | 7.32 | +0.41% | 195,869 | 144,108,346 |
| 2024-04-12 | 7.47 | 7.51 | 7.28 | 7.29 | -2.41% | 128,592 | 94,701,801 |
| 2024-04-11 | 7.31 | 7.54 | 7.29 | 7.47 | +1.08% | 148,138 | 110,377,368 |
| 2024-04-10 | 7.56 | 7.58 | 7.35 | 7.39 | -2.12% | 150,175 | 111,422,138 |
| 2024-04-09 | 7.37 | 7.57 | 7.36 | 7.55 | +2.3% | 158,513 | 119,177,845 |
| 2024-04-08 | 7.61 | 7.63 | 7.37 | 7.38 | -3.4% | 172,766 | 129,412,519 |
| 2024-04-03 | 7.74 | 7.75 | 7.6 | 7.64 | -1.42% | 137,016 | 104,881,821 |
| 2024-04-02 | 7.71 | 7.79 | 7.62 | 7.75 | +0.39% | 184,227 | 141,778,771 |
| 2024-04-01 | 7.5 | 7.72 | 7.5 | 7.72 | +2.93% | 223,615 | 171,358,331 |
| 2024-03-29 | 7.5 | 7.57 | 7.41 | 7.5 | -0.53% | 161,825 | 120,928,848 |
| 2024-03-28 | 7.51 | 7.63 | 7.48 | 7.54 | +0.4% | 193,659 | 146,147,232 |
| 2024-03-27 | 7.81 | 7.82 | 7.51 | 7.51 | -3.59% | 183,217 | 140,438,972 |
| 2024-03-26 | 7.7 | 7.85 | 7.59 | 7.79 | +0.91% | 208,972 | 161,336,917 |
| 2024-03-25 | 7.83 | 7.94 | 7.71 | 7.72 | -1.78% | 204,147 | 159,112,680 |
| 2024-03-22 | 8.07 | 8.07 | 7.83 | 7.86 | -2.72% | 273,135 | 215,963,004 |
| 2024-03-21 | 8.21 | 8.24 | 8.05 | 8.08 | -1.94% | 317,681 | 257,900,632 |
| 2024-03-20 | 8.2 | 8.33 | 8.17 | 8.24 | +0.37% | 215,288 | 177,268,569 |
| 2024-03-19 | 8.31 | 8.34 | 8.21 | 8.21 | -1.2% | 198,960 | 164,289,662 |
| 2024-03-18 | 8.26 | 8.35 | 8.21 | 8.31 | +0.48% | 251,834 | 208,388,790 |
| 2024-03-15 | 8.21 | 8.29 | 8.11 | 8.27 | -0.24% | 268,040 | 219,236,746 |
| 2024-03-14 | 8.34 | 8.44 | 8.24 | 8.29 | -1.19% | 225,434 | 187,345,740 |
| 2024-03-13 | 8.41 | 8.47 | 8.33 | 8.39 | -0.59% | 229,722 | 192,559,094 |
| 2024-03-12 | 8.48 | 8.57 | 8.41 | 8.44 | -0.94% | 314,107 | 265,701,169 |
| 2024-03-11 | 8.48 | 8.57 | 8.36 | 8.52 | +1.55% | 413,772 | 350,739,578 |
| 2024-03-08 | 8.11 | 8.47 | 8.11 | 8.39 | +3.58% | 461,803 | 385,415,472 |
| 2024-03-07 | 8.37 | 8.38 | 8.1 | 8.1 | -2.99% | 290,122 | 238,426,485 |
| 2024-03-06 | 8.1 | 8.54 | 8.06 | 8.35 | +2.33% | 410,647 | 340,887,221 |
| 2024-03-05 | 8.31 | 8.33 | 8.1 | 8.16 | -3.09% | 457,788 | 375,638,212 |
| 2024-03-04 | 8.55 | 8.72 | 8.3 | 8.42 | -0.47% | 725,077 | 616,948,399 |
| 2024-03-01 | 8.32 | 8.47 | 8.21 | 8.46 | +3.68% | 650,490 | 542,124,772 |
| 2024-02-29 | 7.66 | 8.31 | 7.62 | 8.16 | +5.7% | 740,702 | 597,857,534 |
| 2024-02-28 | 7.85 | 8.18 | 7.72 | 7.72 | -1.03% | 493,631 | 393,453,519 |
| 2024-02-27 | 7.64 | 7.8 | 7.55 | 7.8 | +1.69% | 237,752 | 182,922,053 |
| 2024-02-26 | 7.64 | 7.75 | 7.57 | 7.67 | +0.39% | 265,123 | 203,041,741 |
| 2024-02-23 | 7.58 | 7.72 | 7.52 | 7.64 | +1.19% | 256,254 | 195,025,865 |
| 2024-02-22 | 7.46 | 7.71 | 7.45 | 7.55 | +0.8% | 205,212 | 154,911,371 |
| 2024-02-21 | 7.31 | 7.73 | 7.26 | 7.49 | +1.35% | 286,526 | 215,633,436 |
| 2024-02-20 | 7.45 | 7.48 | 7.28 | 7.39 | -1.73% | 222,078 | 163,377,839 |
| 2024-02-19 | 7.8 | 7.83 | 7.46 | 7.52 | -2.59% | 357,975 | 271,458,601 |
| 2024-02-08 | 7.34 | 7.98 | 7.34 | 7.72 | +5.75% | 469,774 | 365,238,447 |
| 2024-02-07 | 6.76 | 7.3 | 6.74 | 7.3 | +8.47% | 463,231 | 332,217,539 |
| 2024-02-06 | 6.15 | 6.75 | 6.07 | 6.73 | +7.68% | 303,185 | 196,542,062 |
| 2024-02-05 | 6.48 | 6.48 | 5.89 | 6.25 | -4.43% | 354,080 | 220,735,811 |
| 2024-02-02 | 6.89 | 6.94 | 6.35 | 6.54 | -4.94% | 282,930 | 188,400,673 |
| 2024-02-01 | 6.86 | 7.08 | 6.85 | 6.88 | +0.29% | 217,473 | 151,342,018 |
| 2024-01-31 | 7.05 | 7.25 | 6.84 | 6.86 | -3.38% | 205,974 | 144,545,247 |
| 2024-01-30 | 7.18 | 7.37 | 7.1 | 7.1 | -2.07% | 169,655 | 122,591,150 |
| 2024-01-29 | 7.56 | 7.64 | 7.21 | 7.25 | -5.23% | 293,758 | 215,932,865 |
| 2024-01-26 | 7.73 | 7.83 | 7.61 | 7.65 | -2.05% | 270,232 | 208,570,878 |
| 2024-01-25 | 7.61 | 7.83 | 7.47 | 7.81 | +3.03% | 258,225 | 198,301,304 |
| 2024-01-24 | 7.67 | 7.69 | 7.3 | 7.58 | -0.39% | 239,835 | 180,348,718 |
| 2024-01-23 | 7.47 | 7.82 | 7.32 | 7.61 | +1.87% | 275,428 | 209,678,441 |
| 2024-01-22 | 7.74 | 7.83 | 7.41 | 7.47 | -3.98% | 264,009 | 201,659,506 |
| 2024-01-19 | 8.08 | 8.11 | 7.76 | 7.78 | -3.95% | 290,297 | 229,280,490 |
| 2024-01-18 | 7.79 | 8.1 | 7.79 | 8.1 | +2.53% | 290,660 | 231,796,970 |
| 2024-01-17 | 8.21 | 8.22 | 7.9 | 7.9 | -3.78% | 211,953 | 170,514,524 |
| 2024-01-16 | 8.11 | 8.28 | 8 | 8.21 | +1.36% | 211,459 | 172,772,547 |
| 2024-01-15 | 8.2 | 8.28 | 8.07 | 8.1 | -1.7% | 162,677 | 132,467,573 |
| 2024-01-12 | 8.18 | 8.37 | 8.14 | 8.24 | +0.73% | 228,005 | 188,581,850 |
| 2024-01-11 | 7.97 | 8.22 | 7.96 | 8.18 | +2.12% | 208,143 | 168,918,685 |
| 2024-01-10 | 7.92 | 8.18 | 7.87 | 8.01 | +0.25% | 193,859 | 156,052,301 |
| 2024-01-09 | 7.85 | 8.18 | 7.76 | 7.99 | +1.91% | 207,776 | 165,857,492 |
| 2024-01-08 | 7.97 | 8.08 | 7.83 | 7.84 | -2.24% | 154,949 | 122,975,234 |
| 2024-01-05 | 8.12 | 8.27 | 7.96 | 8.02 | -1.72% | 149,600 | 121,300,268 |
| 2024-01-04 | 8.26 | 8.28 | 8.09 | 8.16 | -1.33% | 144,639 | 118,077,366 |
| 2024-01-03 | 8.29 | 8.37 | 8.18 | 8.27 | -0.36% | 167,538 | 138,282,382 |
| 2024-01-02 | 8.35 | 8.36 | 8.24 | 8.3 | -1.89% | 205,082 | 170,297,670 |
| 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：