股票概览
6.69
+5.19%
+0.33
6.33
开盘价
6.79
最高价
6.27
最低价
2,527,700
成交量
数据更新至: 2024-05-20
技术指标
6.36
MA5 (5日均线)
6.29
MA10 (10日均线)
6.61
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 | 6.33 | 6.79 | 6.27 | 6.69 | +5.19% | 2,527,700 | 1,670,724,112 |
| 2024-05-17 | 6.21 | 6.44 | 6.17 | 6.36 | +1.92% | 1,736,347 | 1,101,871,795 |
| 2024-05-16 | 6.16 | 6.41 | 6.1 | 6.24 | +1.13% | 1,432,687 | 893,948,638 |
| 2024-05-15 | 6.26 | 6.33 | 6.15 | 6.17 | -2.99% | 1,322,689 | 822,484,442 |
| 2024-05-14 | 6.03 | 6.36 | 6.03 | 6.36 | +5.82% | 2,465,920 | 1,538,342,530 |
| 2024-05-13 | 6.02 | 6.16 | 5.92 | 6.01 | -1.31% | 1,267,019 | 768,185,382 |
| 2024-05-10 | 6.23 | 6.24 | 6.07 | 6.09 | -2.25% | 1,270,230 | 775,616,510 |
| 2024-05-09 | 6.22 | 6.3 | 6.2 | 6.23 | -0.32% | 1,289,795 | 805,539,816 |
| 2024-05-08 | 6.33 | 6.37 | 6.18 | 6.25 | -3.25% | 1,586,495 | 992,491,080 |
| 2024-05-07 | 6.84 | 6.85 | 6.33 | 6.46 | -5.42% | 3,017,750 | 1,960,592,502 |
| 2024-05-06 | 6.86 | 7.02 | 6.72 | 6.83 | +0.15% | 2,221,344 | 1,527,599,491 |
| 2024-04-30 | 6.96 | 7.06 | 6.77 | 6.82 | -0.15% | 2,514,679 | 1,742,267,672 |
| 2024-04-29 | 6.89 | 6.98 | 6.76 | 6.83 | -2.29% | 2,884,490 | 1,976,597,734 |
| 2024-04-26 | 6.71 | 7.18 | 6.63 | 6.99 | +1.9% | 2,875,229 | 2,008,034,090 |
| 2024-04-25 | 6.99 | 7.45 | 6.85 | 6.86 | -2.56% | 3,052,266 | 2,155,868,366 |
| 2024-04-24 | 7.02 | 7.09 | 6.81 | 7.04 | +1.73% | 1,911,376 | 1,330,181,284 |
| 2024-04-23 | 7.07 | 7.1 | 6.73 | 6.92 | -1.28% | 1,787,726 | 1,232,355,779 |
| 2024-04-22 | 7 | 7.2 | 6.92 | 7.01 | -0.57% | 2,037,719 | 1,440,717,865 |
| 2024-04-19 | 6.88 | 7.15 | 6.78 | 7.05 | +2.17% | 2,666,877 | 1,861,340,394 |
| 2024-04-18 | 6.55 | 7.14 | 6.41 | 6.9 | +5.5% | 3,473,924 | 2,377,370,342 |
| 2024-04-17 | 6.18 | 6.57 | 6.17 | 6.54 | +6% | 2,244,655 | 1,444,327,603 |
| 2024-04-16 | 6.61 | 6.61 | 6.13 | 6.17 | -7.91% | 2,672,008 | 1,687,783,877 |
| 2024-04-15 | 6.92 | 6.96 | 6.6 | 6.7 | -4.29% | 2,041,699 | 1,376,320,811 |
| 2024-04-12 | 6.96 | 7.23 | 6.86 | 7 | +1.16% | 2,351,679 | 1,665,995,675 |
| 2024-04-11 | 6.76 | 7.09 | 6.65 | 6.92 | +2.06% | 2,245,757 | 1,550,395,914 |
| 2024-04-10 | 7.08 | 7.12 | 6.66 | 6.78 | -3.56% | 2,110,453 | 1,436,003,433 |
| 2024-04-09 | 7.18 | 7.21 | 6.94 | 7.03 | -3.03% | 2,486,350 | 1,750,864,881 |
| 2024-04-08 | 7.42 | 7.58 | 7.24 | 7.25 | -1.76% | 2,350,256 | 1,733,559,300 |
| 2024-04-03 | 7.7 | 7.75 | 7.28 | 7.38 | -5.26% | 2,930,627 | 2,177,113,854 |
| 2024-04-02 | 8 | 8.05 | 7.71 | 7.79 | -4.77% | 3,861,905 | 3,021,584,769 |
| 2024-04-01 | 7.62 | 8.29 | 7.59 | 8.18 | +8.49% | 5,417,001 | 4,370,264,302 |
| 2024-03-29 | 7.79 | 7.83 | 7.44 | 7.54 | -0.4% | 2,703,651 | 2,055,205,561 |
| 2024-03-28 | 7.25 | 7.68 | 7.24 | 7.57 | +3.84% | 3,186,681 | 2,389,732,355 |
| 2024-03-27 | 7.98 | 8 | 7.25 | 7.29 | -9.44% | 4,580,448 | 3,463,379,293 |
| 2024-03-26 | 8.07 | 8.32 | 7.92 | 8.05 | -0.86% | 3,166,245 | 2,566,330,444 |
| 2024-03-25 | 7.93 | 8.37 | 7.81 | 8.12 | +1.37% | 3,937,892 | 3,202,393,122 |
| 2024-03-22 | 8.11 | 8.18 | 7.93 | 8.01 | -1.96% | 2,786,122 | 2,236,354,822 |
| 2024-03-21 | 8.07 | 8.39 | 8 | 8.17 | 0% | 3,881,016 | 3,187,899,186 |
| 2024-03-20 | 8.12 | 8.36 | 7.88 | 8.17 | -0.12% | 4,730,962 | 3,826,089,112 |
| 2024-03-19 | 8.41 | 8.41 | 8.12 | 8.18 | -2.62% | 3,970,017 | 3,264,832,347 |
| 2024-03-18 | 8.07 | 8.56 | 8.02 | 8.4 | +4.09% | 6,143,491 | 5,121,889,307 |
| 2024-03-15 | 7.35 | 8.16 | 7.33 | 8.07 | +8.76% | 6,476,909 | 5,104,743,932 |
| 2024-03-14 | 7.73 | 8.09 | 7.37 | 7.42 | -4.01% | 7,048,559 | 5,446,627,777 |
| 2024-03-13 | 7 | 7.73 | 6.99 | 7.73 | +9.96% | 5,525,325 | 4,196,770,942 |
| 2024-03-12 | 7.08 | 7.29 | 6.65 | 7.03 | +4.61% | 5,189,692 | 3,607,999,160 |
| 2024-03-11 | 6.3 | 6.72 | 6.2 | 6.72 | +9.98% | 3,899,169 | 2,551,073,440 |
| 2024-03-08 | 6.06 | 6.13 | 5.97 | 6.11 | +0.83% | 1,221,629 | 741,256,637 |
| 2024-03-07 | 6.1 | 6.35 | 6.05 | 6.06 | +0.17% | 2,116,194 | 1,308,909,056 |
| 2024-03-06 | 5.96 | 6.18 | 5.88 | 6.05 | -1.14% | 2,097,360 | 1,261,068,623 |
| 2024-03-05 | 5.91 | 6.38 | 5.73 | 6.12 | +0.82% | 3,502,535 | 2,115,790,244 |
| 2024-03-04 | 6.21 | 6.3 | 5.97 | 6.07 | -4.86% | 2,862,061 | 1,743,746,202 |
| 2024-03-01 | 5.99 | 6.45 | 5.84 | 6.38 | +7.23% | 3,542,310 | 2,170,722,597 |
| 2024-02-29 | 5.49 | 6.06 | 5.49 | 5.95 | +7.59% | 3,539,336 | 2,058,928,417 |
| 2024-02-28 | 5.75 | 6.06 | 5.48 | 5.53 | -3.66% | 3,624,327 | 2,098,970,135 |
| 2024-02-27 | 5.4 | 5.75 | 5.32 | 5.74 | +5.9% | 3,276,881 | 1,838,364,021 |
| 2024-02-26 | 5.13 | 5.42 | 5.13 | 5.42 | +9.94% | 2,641,767 | 1,416,779,363 |
| 2024-02-23 | 4.75 | 4.97 | 4.72 | 4.93 | +3.14% | 1,495,966 | 724,676,201 |
| 2024-02-22 | 4.62 | 4.83 | 4.55 | 4.78 | +2.8% | 1,300,663 | 616,412,975 |
| 2024-02-21 | 4.38 | 4.78 | 4.34 | 4.65 | +4.73% | 1,797,861 | 832,238,839 |
| 2024-02-20 | 4.36 | 4.65 | 4.28 | 4.44 | +2.07% | 1,400,408 | 624,262,853 |
| 2024-02-19 | 4.23 | 4.36 | 4.17 | 4.35 | +4.32% | 1,348,582 | 577,527,984 |
| 2024-02-08 | 4.09 | 4.2 | 3.93 | 4.17 | +2.71% | 1,309,803 | 532,235,694 |
| 2024-02-07 | 3.97 | 4.26 | 3.93 | 4.06 | +2.78% | 1,530,391 | 628,524,534 |
| 2024-02-06 | 3.6 | 3.99 | 3.56 | 3.95 | +6.47% | 1,341,973 | 505,383,504 |
| 2024-02-05 | 4.06 | 4.1 | 3.71 | 3.71 | -9.95% | 1,528,629 | 589,433,568 |
| 2024-02-02 | 4.33 | 4.42 | 3.99 | 4.12 | -4.85% | 1,075,002 | 452,755,043 |
| 2024-02-01 | 4.35 | 4.47 | 4.26 | 4.33 | -1.37% | 797,513 | 348,056,584 |
| 2024-01-31 | 4.62 | 4.66 | 4.36 | 4.39 | -5.79% | 945,926 | 424,040,202 |
| 2024-01-30 | 4.78 | 4.83 | 4.64 | 4.66 | -2.51% | 585,731 | 277,661,074 |
| 2024-01-29 | 4.99 | 5.02 | 4.78 | 4.78 | -3.43% | 656,920 | 320,366,834 |
| 2024-01-26 | 5 | 5.06 | 4.93 | 4.95 | -0.8% | 830,359 | 413,970,449 |
| 2024-01-25 | 4.85 | 5.04 | 4.82 | 4.99 | +2.25% | 1,089,355 | 539,035,783 |
| 2024-01-24 | 4.86 | 4.94 | 4.68 | 4.88 | +0.62% | 888,027 | 426,605,742 |
| 2024-01-23 | 4.86 | 4.88 | 4.76 | 4.85 | -0.21% | 808,072 | 390,276,047 |
| 2024-01-22 | 5.09 | 5.15 | 4.8 | 4.86 | -4.33% | 897,404 | 447,062,596 |
| 2024-01-19 | 5.18 | 5.2 | 5.08 | 5.08 | -2.12% | 531,756 | 273,075,186 |
| 2024-01-18 | 5.21 | 5.25 | 5.06 | 5.19 | -0.95% | 963,563 | 495,629,068 |
| 2024-01-17 | 5.37 | 5.45 | 5.24 | 5.24 | -2.6% | 667,700 | 356,278,977 |
| 2024-01-16 | 5.4 | 5.44 | 5.2 | 5.38 | -2.89% | 1,408,264 | 750,372,207 |
| 2024-01-15 | 5.53 | 5.6 | 5.47 | 5.54 | -0.18% | 455,904 | 252,422,485 |
| 2024-01-12 | 5.68 | 5.69 | 5.55 | 5.55 | -1.94% | 575,287 | 323,374,941 |
| 2024-01-11 | 5.56 | 5.69 | 5.53 | 5.66 | +1.8% | 642,999 | 362,120,565 |
| 2024-01-10 | 5.57 | 5.63 | 5.47 | 5.56 | 0% | 556,822 | 309,332,940 |
| 2024-01-09 | 5.54 | 5.61 | 5.49 | 5.56 | +0.18% | 649,852 | 361,280,809 |
| 2024-01-08 | 5.66 | 5.66 | 5.53 | 5.55 | -1.94% | 764,464 | 427,330,497 |
| 2024-01-05 | 5.84 | 5.88 | 5.64 | 5.66 | -2.75% | 818,735 | 471,491,366 |
| 2024-01-04 | 5.92 | 5.95 | 5.82 | 5.82 | -2.35% | 730,980 | 427,784,796 |
| 2024-01-03 | 6.03 | 6.07 | 5.91 | 5.96 | -1.81% | 852,077 | 509,532,092 |
| 2024-01-02 | 6.17 | 6.29 | 6.07 | 6.07 | -0.98% | 1,525,874 | 942,403,125 |
| 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：