股票概览
6.3
-6.11%
-0.41
6.55
开盘价
6.63
最高价
6.25
最低价
604,260
成交量
数据更新至: 2024-05-20
技术指标
6.46
MA5 (5日均线)
6.62
MA10 (10日均线)
6.95
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 | 6.55 | 6.63 | 6.25 | 6.3 | -6.11% | 604,260 | 383,635,920 |
| 2024-05-17 | 6.51 | 6.72 | 6.44 | 6.71 | +2.76% | 272,268 | 178,891,972 |
| 2024-05-16 | 6.42 | 6.59 | 6.38 | 6.53 | +1.56% | 234,032 | 152,130,248 |
| 2024-05-15 | 6.31 | 6.46 | 6.25 | 6.43 | +1.42% | 224,655 | 143,442,257 |
| 2024-05-14 | 6.5 | 6.54 | 6.25 | 6.34 | -2.31% | 314,720 | 199,818,362 |
| 2024-05-13 | 6.78 | 6.78 | 6.45 | 6.49 | -5.12% | 360,522 | 236,833,908 |
| 2024-05-10 | 6.84 | 6.9 | 6.76 | 6.84 | +1.63% | 276,768 | 188,944,174 |
| 2024-05-09 | 6.79 | 6.85 | 6.7 | 6.73 | -1.32% | 285,798 | 192,873,123 |
| 2024-05-08 | 7.05 | 7.05 | 6.75 | 6.82 | -2.85% | 243,963 | 167,027,466 |
| 2024-05-07 | 6.98 | 7.13 | 6.97 | 7.02 | -0.28% | 261,054 | 183,672,971 |
| 2024-05-06 | 6.84 | 7.09 | 6.68 | 7.04 | +4.45% | 365,244 | 252,867,220 |
| 2024-04-30 | 7.1 | 7.18 | 6.55 | 6.74 | -2.88% | 651,590 | 444,712,305 |
| 2024-04-29 | 7.02 | 7.03 | 6.61 | 6.94 | -1.14% | 330,652 | 226,546,421 |
| 2024-04-26 | 7.02 | 7.17 | 6.98 | 7.02 | 0% | 211,884 | 149,203,027 |
| 2024-04-25 | 7.1 | 7.11 | 6.93 | 7.02 | -1.68% | 196,832 | 138,151,886 |
| 2024-04-24 | 7.22 | 7.29 | 6.97 | 7.14 | -0.7% | 242,029 | 171,412,791 |
| 2024-04-23 | 7.37 | 7.37 | 7 | 7.19 | -3.23% | 381,893 | 273,900,701 |
| 2024-04-22 | 8.19 | 8.28 | 7.38 | 7.43 | -9.39% | 634,169 | 484,168,893 |
| 2024-04-19 | 8.17 | 8.65 | 8 | 8.2 | +0.49% | 434,390 | 361,913,635 |
| 2024-04-18 | 8.15 | 8.45 | 8.06 | 8.16 | -1.21% | 307,896 | 252,672,200 |
| 2024-04-17 | 7.73 | 8.32 | 7.73 | 8.26 | +7.69% | 386,110 | 312,590,121 |
| 2024-04-16 | 8.07 | 8.07 | 7.52 | 7.67 | -2.66% | 393,212 | 304,185,750 |
| 2024-04-15 | 7.1 | 7.88 | 7.1 | 7.88 | +10.06% | 465,465 | 358,015,549 |
| 2024-04-12 | 7.14 | 7.25 | 7.06 | 7.16 | +0.28% | 75,340 | 54,080,836 |
| 2024-04-11 | 6.96 | 7.29 | 6.95 | 7.14 | +2% | 120,565 | 86,348,741 |
| 2024-04-10 | 6.96 | 7.09 | 6.91 | 7 | +0.14% | 69,170 | 48,440,189 |
| 2024-04-09 | 7.14 | 7.17 | 6.95 | 6.99 | -1.96% | 74,408 | 52,184,336 |
| 2024-04-08 | 7.1 | 7.23 | 6.99 | 7.13 | -0.97% | 108,067 | 76,992,652 |
| 2024-04-03 | 7.1 | 7.22 | 7.05 | 7.2 | +1.12% | 90,258 | 64,401,037 |
| 2024-04-02 | 7.05 | 7.19 | 7.01 | 7.12 | +0.85% | 92,183 | 65,718,142 |
| 2024-04-01 | 6.91 | 7.1 | 6.88 | 7.06 | +2.62% | 125,580 | 88,393,854 |
| 2024-03-29 | 6.88 | 6.94 | 6.7 | 6.88 | -0.29% | 115,263 | 78,594,101 |
| 2024-03-28 | 6.9 | 7 | 6.85 | 6.9 | -0.43% | 94,180 | 65,344,773 |
| 2024-03-27 | 7.22 | 7.22 | 6.89 | 6.93 | -4.02% | 124,998 | 87,788,945 |
| 2024-03-26 | 7.23 | 7.28 | 6.93 | 7.22 | -0.14% | 160,024 | 113,826,575 |
| 2024-03-25 | 7.13 | 7.45 | 7.13 | 7.23 | 0% | 152,303 | 111,100,159 |
| 2024-03-22 | 7.27 | 7.32 | 7.11 | 7.23 | -0.96% | 116,630 | 83,981,012 |
| 2024-03-21 | 7.54 | 7.54 | 7.28 | 7.3 | -2.67% | 114,660 | 84,209,006 |
| 2024-03-20 | 7.46 | 7.67 | 7.44 | 7.5 | +0.54% | 85,274 | 64,203,801 |
| 2024-03-19 | 7.54 | 7.62 | 7.44 | 7.46 | -1.06% | 98,644 | 74,094,283 |
| 2024-03-18 | 7.19 | 7.56 | 7.14 | 7.54 | +5.31% | 233,486 | 172,538,499 |
| 2024-03-15 | 7.12 | 7.18 | 7.01 | 7.16 | +0.7% | 98,427 | 69,944,807 |
| 2024-03-14 | 7.04 | 7.24 | 7.02 | 7.11 | +0.99% | 157,521 | 112,356,630 |
| 2024-03-13 | 7.23 | 7.26 | 7.01 | 7.04 | -3.03% | 167,793 | 118,939,809 |
| 2024-03-12 | 7.43 | 7.43 | 7.2 | 7.26 | -2.02% | 162,612 | 118,382,995 |
| 2024-03-11 | 7.43 | 7.49 | 7.3 | 7.41 | -0.67% | 129,344 | 95,654,833 |
| 2024-03-08 | 7.68 | 7.68 | 7.42 | 7.46 | -2.48% | 167,535 | 125,456,724 |
| 2024-03-07 | 7.65 | 7.77 | 7.6 | 7.65 | 0% | 120,651 | 92,681,284 |
| 2024-03-06 | 7.56 | 7.78 | 7.46 | 7.65 | +0.66% | 139,633 | 106,668,355 |
| 2024-03-05 | 7.64 | 7.74 | 7.53 | 7.6 | -0.78% | 157,985 | 120,595,858 |
| 2024-03-04 | 7.53 | 7.69 | 7.39 | 7.66 | +0.92% | 205,873 | 155,080,940 |
| 2024-03-01 | 7.55 | 7.67 | 7.48 | 7.59 | +0.66% | 152,651 | 115,484,731 |
| 2024-02-29 | 7.34 | 7.66 | 7.3 | 7.54 | +2.45% | 170,970 | 127,869,082 |
| 2024-02-28 | 7.48 | 7.52 | 7.34 | 7.36 | -2.26% | 183,303 | 136,054,512 |
| 2024-02-27 | 7.57 | 7.73 | 7.4 | 7.53 | -1.7% | 195,013 | 146,324,020 |
| 2024-02-26 | 7.61 | 7.88 | 7.56 | 7.66 | +2.41% | 218,129 | 168,243,668 |
| 2024-02-23 | 7.46 | 7.55 | 7.35 | 7.48 | +0.13% | 103,502 | 77,135,006 |
| 2024-02-22 | 7.17 | 7.65 | 7.14 | 7.47 | +4.04% | 194,144 | 143,957,084 |
| 2024-02-21 | 7.07 | 7.44 | 7.02 | 7.18 | +0.7% | 151,157 | 109,609,938 |
| 2024-02-20 | 6.87 | 7.2 | 6.75 | 7.13 | +3.63% | 152,378 | 106,893,621 |
| 2024-02-19 | 6.43 | 6.92 | 6.43 | 6.88 | +7.84% | 237,021 | 160,001,173 |
| 2024-02-08 | 6.32 | 6.47 | 6.03 | 6.38 | +0.95% | 168,257 | 105,698,538 |
| 2024-02-07 | 6 | 6.33 | 5.86 | 6.32 | +5.86% | 235,882 | 146,034,171 |
| 2024-02-06 | 5.69 | 6.08 | 5.33 | 5.97 | +4.37% | 203,409 | 116,867,589 |
| 2024-02-05 | 6.15 | 6.2 | 5.63 | 5.72 | -6.38% | 258,824 | 151,950,930 |
| 2024-02-02 | 6.23 | 6.38 | 5.95 | 6.11 | -1.93% | 129,095 | 79,441,039 |
| 2024-02-01 | 6.54 | 6.58 | 6.16 | 6.23 | -4.74% | 162,553 | 102,241,483 |
| 2024-01-31 | 6.86 | 6.91 | 6.49 | 6.54 | -4.66% | 135,293 | 90,298,802 |
| 2024-01-30 | 7.07 | 7.16 | 6.84 | 6.86 | -3.38% | 94,793 | 66,221,280 |
| 2024-01-29 | 7.43 | 7.44 | 7.05 | 7.1 | -3.66% | 116,412 | 83,866,963 |
| 2024-01-26 | 7.46 | 7.61 | 7.33 | 7.37 | -1.07% | 123,596 | 92,351,153 |
| 2024-01-25 | 7.2 | 7.5 | 7.19 | 7.45 | +3.47% | 108,722 | 80,015,730 |
| 2024-01-24 | 7.22 | 7.29 | 6.96 | 7.2 | +0.28% | 107,308 | 76,600,548 |
| 2024-01-23 | 7 | 7.24 | 6.8 | 7.18 | +2.87% | 186,602 | 131,667,914 |
| 2024-01-22 | 7.54 | 7.57 | 6.83 | 6.98 | -6.81% | 168,499 | 120,989,506 |
| 2024-01-19 | 7.6 | 7.67 | 7.46 | 7.49 | -0.93% | 66,316 | 50,163,197 |
| 2024-01-18 | 7.54 | 7.65 | 7.3 | 7.56 | -1.05% | 128,931 | 96,471,508 |
| 2024-01-17 | 7.79 | 7.84 | 7.64 | 7.64 | -2.05% | 85,980 | 66,557,021 |
| 2024-01-16 | 7.95 | 8.11 | 7.63 | 7.8 | -2.38% | 166,511 | 129,988,687 |
| 2024-01-15 | 7.8 | 8.4 | 7.79 | 7.99 | +2.83% | 272,478 | 219,931,985 |
| 2024-01-12 | 7.66 | 7.81 | 7.63 | 7.77 | +1.3% | 100,479 | 77,889,962 |
| 2024-01-11 | 7.64 | 7.7 | 7.53 | 7.67 | +0.13% | 55,741 | 42,489,594 |
| 2024-01-10 | 7.65 | 7.79 | 7.54 | 7.66 | +0.13% | 76,164 | 58,273,359 |
| 2024-01-09 | 7.59 | 7.79 | 7.49 | 7.65 | +0.53% | 77,903 | 59,639,013 |
| 2024-01-08 | 7.63 | 7.86 | 7.45 | 7.61 | +0.13% | 140,023 | 107,326,653 |
| 2024-01-05 | 7.89 | 7.91 | 7.49 | 7.6 | -1.94% | 139,590 | 107,132,392 |
| 2024-01-04 | 7.71 | 7.87 | 7.7 | 7.75 | +0.26% | 64,415 | 50,065,569 |
| 2024-01-03 | 7.8 | 7.89 | 7.67 | 7.73 | -1.15% | 111,896 | 87,030,571 |
| 2024-01-02 | 7.7 | 7.96 | 7.66 | 7.82 | +0.51% | 168,290 | 131,160,796 |
| 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：