股票概览
6.55
-0.46%
-0.03
6.6
开盘价
6.61
最高价
6.52
最低价
44,662
成交量
数据更新至: 2024-05-20
技术指标
6.62
MA5 (5日均线)
6.70
MA10 (10日均线)
6.47
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 | 6.6 | 6.61 | 6.52 | 6.55 | -0.46% | 44,662 | 29,310,630 |
| 2024-05-17 | 6.61 | 6.66 | 6.5 | 6.58 | -0.45% | 37,645 | 24,720,825 |
| 2024-05-16 | 6.66 | 6.7 | 6.58 | 6.61 | -0.3% | 37,739 | 25,042,109 |
| 2024-05-15 | 6.75 | 6.75 | 6.61 | 6.63 | -1.19% | 41,099 | 27,397,651 |
| 2024-05-14 | 6.67 | 6.81 | 6.67 | 6.71 | +0.6% | 47,206 | 31,843,070 |
| 2024-05-13 | 6.73 | 6.84 | 6.64 | 6.67 | -1.62% | 64,109 | 43,139,276 |
| 2024-05-10 | 6.91 | 6.92 | 6.76 | 6.78 | -1.74% | 74,515 | 50,759,403 |
| 2024-05-09 | 6.81 | 6.9 | 6.72 | 6.9 | +1.62% | 78,847 | 54,126,103 |
| 2024-05-08 | 6.75 | 6.83 | 6.71 | 6.79 | +0.74% | 80,064 | 54,355,881 |
| 2024-05-07 | 6.71 | 6.78 | 6.65 | 6.74 | +0.3% | 72,472 | 48,660,222 |
| 2024-05-06 | 6.6 | 6.74 | 6.59 | 6.72 | +2.91% | 79,884 | 53,487,265 |
| 2024-04-30 | 6.52 | 6.55 | 6.4 | 6.53 | +1.08% | 75,610 | 49,091,829 |
| 2024-04-29 | 6.31 | 6.47 | 6.3 | 6.46 | +2.54% | 51,917 | 33,300,283 |
| 2024-04-26 | 6.31 | 6.33 | 6.23 | 6.3 | -0.16% | 45,451 | 28,620,992 |
| 2024-04-25 | 6.19 | 6.33 | 6.15 | 6.31 | +1.77% | 46,460 | 29,221,586 |
| 2024-04-24 | 6.01 | 6.2 | 6.01 | 6.2 | +2.82% | 60,823 | 37,371,446 |
| 2024-04-23 | 5.99 | 6.08 | 5.91 | 6.03 | +0.5% | 47,530 | 28,471,582 |
| 2024-04-22 | 5.95 | 6 | 5.83 | 6 | +0.84% | 44,764 | 26,488,474 |
| 2024-04-19 | 5.94 | 6.04 | 5.85 | 5.95 | +0.51% | 43,836 | 26,083,790 |
| 2024-04-18 | 6.09 | 6.12 | 5.92 | 5.92 | -2.79% | 65,763 | 39,432,457 |
| 2024-04-17 | 5.68 | 6.09 | 5.68 | 6.09 | +8.17% | 78,951 | 46,987,334 |
| 2024-04-16 | 6.05 | 6.08 | 5.61 | 5.63 | -7.1% | 87,661 | 50,476,539 |
| 2024-04-15 | 6.32 | 6.36 | 5.94 | 6.06 | -4.42% | 89,291 | 54,536,644 |
| 2024-04-12 | 6.48 | 6.55 | 6.32 | 6.34 | -3.06% | 75,713 | 48,455,449 |
| 2024-04-11 | 6.49 | 6.75 | 6.42 | 6.54 | +0.15% | 57,400 | 37,829,335 |
| 2024-04-10 | 6.62 | 6.69 | 6.47 | 6.53 | -1.95% | 56,582 | 37,181,731 |
| 2024-04-09 | 6.39 | 6.66 | 6.39 | 6.66 | +3.74% | 65,381 | 42,685,163 |
| 2024-04-08 | 6.7 | 6.74 | 6.41 | 6.42 | -4.61% | 81,043 | 53,113,063 |
| 2024-04-03 | 6.65 | 6.82 | 6.65 | 6.73 | +1.05% | 105,226 | 70,957,346 |
| 2024-04-02 | 6.67 | 6.69 | 6.56 | 6.66 | 0% | 47,396 | 31,422,373 |
| 2024-04-01 | 6.49 | 6.66 | 6.49 | 6.66 | +2.94% | 63,324 | 41,594,942 |
| 2024-03-29 | 6.52 | 6.55 | 6.36 | 6.47 | -0.15% | 48,618 | 31,286,354 |
| 2024-03-28 | 6.41 | 6.54 | 6.29 | 6.48 | +1.57% | 65,558 | 42,256,019 |
| 2024-03-27 | 6.44 | 6.58 | 6.37 | 6.38 | -1.39% | 64,521 | 41,929,683 |
| 2024-03-26 | 6.46 | 6.53 | 6.35 | 6.47 | +0.15% | 47,292 | 30,478,478 |
| 2024-03-25 | 6.67 | 6.71 | 6.45 | 6.46 | -3% | 61,930 | 40,758,422 |
| 2024-03-22 | 6.78 | 6.79 | 6.57 | 6.66 | -2.06% | 88,258 | 58,684,765 |
| 2024-03-21 | 6.85 | 6.88 | 6.72 | 6.8 | -0.44% | 73,472 | 49,919,789 |
| 2024-03-20 | 6.77 | 6.85 | 6.73 | 6.83 | +1.34% | 85,997 | 58,511,929 |
| 2024-03-19 | 6.77 | 6.83 | 6.71 | 6.74 | -0.15% | 98,169 | 66,419,410 |
| 2024-03-18 | 6.59 | 6.75 | 6.59 | 6.75 | +2.58% | 113,376 | 75,854,636 |
| 2024-03-15 | 6.48 | 6.63 | 6.41 | 6.58 | +0.92% | 74,510 | 48,821,939 |
| 2024-03-14 | 6.64 | 6.79 | 6.44 | 6.52 | -0.31% | 106,517 | 70,337,265 |
| 2024-03-13 | 6.56 | 6.58 | 6.43 | 6.54 | -0.61% | 80,784 | 52,521,851 |
| 2024-03-12 | 6.51 | 6.66 | 6.5 | 6.58 | +1.86% | 118,562 | 78,097,606 |
| 2024-03-11 | 6.35 | 6.5 | 6.3 | 6.46 | +1.89% | 85,287 | 54,851,734 |
| 2024-03-08 | 6.22 | 6.42 | 6.22 | 6.34 | +1.12% | 60,233 | 38,172,610 |
| 2024-03-07 | 6.3 | 6.43 | 6.25 | 6.27 | -0.63% | 67,303 | 42,583,373 |
| 2024-03-06 | 6.28 | 6.36 | 6.19 | 6.31 | -0.16% | 60,437 | 37,906,140 |
| 2024-03-05 | 6.53 | 6.53 | 6.3 | 6.32 | -3.36% | 98,143 | 62,420,492 |
| 2024-03-04 | 6.27 | 6.75 | 6.26 | 6.54 | +3.97% | 169,317 | 110,553,105 |
| 2024-03-01 | 6.27 | 6.33 | 6.2 | 6.29 | 0% | 75,278 | 47,161,464 |
| 2024-02-29 | 5.99 | 6.29 | 5.95 | 6.29 | +2.61% | 113,174 | 69,900,403 |
| 2024-02-28 | 6.54 | 6.75 | 6.09 | 6.13 | -6.7% | 172,906 | 112,122,512 |
| 2024-02-27 | 6.35 | 6.57 | 6.32 | 6.57 | +2.02% | 128,229 | 83,067,671 |
| 2024-02-26 | 6.34 | 6.56 | 6.27 | 6.44 | +1.26% | 149,419 | 95,726,174 |
| 2024-02-23 | 6.31 | 6.38 | 6.22 | 6.36 | -0.47% | 128,259 | 80,887,981 |
| 2024-02-22 | 6.21 | 6.59 | 6.15 | 6.39 | +1.75% | 164,421 | 103,516,042 |
| 2024-02-21 | 6.34 | 6.39 | 6.14 | 6.28 | -0.95% | 194,303 | 121,620,647 |
| 2024-02-20 | 5.7 | 6.34 | 5.63 | 6.34 | +10.07% | 96,253 | 58,978,501 |
| 2024-02-19 | 5.69 | 5.84 | 5.61 | 5.76 | +2.86% | 102,801 | 59,052,178 |
| 2024-02-08 | 5.07 | 5.61 | 4.94 | 5.6 | +9.8% | 137,943 | 73,081,246 |
| 2024-02-07 | 5.25 | 5.38 | 5.03 | 5.1 | -3.23% | 105,238 | 54,689,462 |
| 2024-02-06 | 4.85 | 5.43 | 4.65 | 5.27 | +3.54% | 116,834 | 58,828,119 |
| 2024-02-05 | 5.55 | 5.65 | 5.09 | 5.09 | -9.91% | 110,910 | 57,630,013 |
| 2024-02-02 | 5.99 | 6.13 | 5.4 | 5.65 | -5.52% | 81,921 | 47,366,065 |
| 2024-02-01 | 6.18 | 6.24 | 5.97 | 5.98 | -3.39% | 77,281 | 46,918,968 |
| 2024-01-31 | 6.56 | 6.56 | 6.13 | 6.19 | -5.93% | 73,616 | 46,573,965 |
| 2024-01-30 | 6.71 | 6.78 | 6.56 | 6.58 | -2.81% | 44,235 | 29,507,426 |
| 2024-01-29 | 6.93 | 7.03 | 6.75 | 6.77 | -3.15% | 49,119 | 33,588,837 |
| 2024-01-26 | 6.89 | 7.1 | 6.86 | 6.99 | +1.16% | 80,194 | 56,194,980 |
| 2024-01-25 | 6.63 | 6.92 | 6.61 | 6.91 | +4.22% | 85,006 | 57,725,472 |
| 2024-01-24 | 6.58 | 6.68 | 6.36 | 6.63 | +2% | 60,147 | 39,432,343 |
| 2024-01-23 | 6.47 | 6.55 | 6.32 | 6.5 | +0.46% | 56,414 | 36,420,945 |
| 2024-01-22 | 6.91 | 6.91 | 6.43 | 6.47 | -6.77% | 69,526 | 46,326,684 |
| 2024-01-19 | 7.02 | 7.07 | 6.93 | 6.94 | -1.28% | 39,305 | 27,495,801 |
| 2024-01-18 | 7.09 | 7.1 | 6.79 | 7.03 | -1.26% | 82,226 | 56,966,980 |
| 2024-01-17 | 7.3 | 7.38 | 7.1 | 7.12 | -2.86% | 44,215 | 31,991,804 |
| 2024-01-16 | 7.4 | 7.42 | 7.23 | 7.33 | -0.81% | 50,969 | 37,270,400 |
| 2024-01-15 | 7.28 | 7.44 | 7.25 | 7.39 | +1.09% | 40,865 | 30,147,599 |
| 2024-01-12 | 7.39 | 7.44 | 7.31 | 7.31 | -1.22% | 43,388 | 32,029,956 |
| 2024-01-11 | 7.26 | 7.42 | 7.21 | 7.4 | +2.07% | 53,972 | 39,627,973 |
| 2024-01-10 | 7.34 | 7.34 | 7.16 | 7.25 | -1.36% | 47,902 | 34,758,260 |
| 2024-01-09 | 7.36 | 7.47 | 7.3 | 7.35 | +0.14% | 45,202 | 33,324,667 |
| 2024-01-08 | 7.37 | 7.48 | 7.34 | 7.34 | -1.74% | 42,760 | 31,664,723 |
| 2024-01-05 | 7.62 | 7.62 | 7.43 | 7.47 | -1.84% | 56,318 | 42,421,220 |
| 2024-01-04 | 7.67 | 7.67 | 7.54 | 7.61 | -0.78% | 50,549 | 38,362,719 |
| 2024-01-03 | 7.6 | 7.79 | 7.57 | 7.67 | +0.39% | 76,660 | 58,932,442 |
| 2024-01-02 | 7.61 | 7.67 | 7.5 | 7.64 | +0.39% | 75,854 | 57,681,927 |
| 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：