股票概览
6.57
+0.46%
+0.03
6.52
开盘价
6.63
最高价
6.47
最低价
82,196
成交量
数据更新至: 2024-05-20
技术指标
6.44
MA5 (5日均线)
6.44
MA10 (10日均线)
6.29
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 | 6.52 | 6.63 | 6.47 | 6.57 | +0.46% | 82,196 | 53,985,004 |
| 2024-05-17 | 6.42 | 6.57 | 6.36 | 6.54 | +2.51% | 108,619 | 70,380,773 |
| 2024-05-16 | 6.32 | 6.44 | 6.3 | 6.38 | +1.59% | 68,130 | 43,508,634 |
| 2024-05-15 | 6.45 | 6.48 | 6.28 | 6.28 | -2.33% | 73,529 | 46,643,571 |
| 2024-05-14 | 6.33 | 6.44 | 6.32 | 6.43 | +1.58% | 60,716 | 38,827,206 |
| 2024-05-13 | 6.38 | 6.4 | 6.27 | 6.33 | -1.56% | 67,266 | 42,607,381 |
| 2024-05-10 | 6.5 | 6.55 | 6.38 | 6.43 | -0.77% | 63,851 | 41,130,652 |
| 2024-05-09 | 6.4 | 6.52 | 6.4 | 6.48 | +1.41% | 65,246 | 42,256,469 |
| 2024-05-08 | 6.57 | 6.58 | 6.37 | 6.39 | -2.59% | 82,810 | 53,334,342 |
| 2024-05-07 | 6.54 | 6.59 | 6.44 | 6.56 | 0% | 116,689 | 76,090,745 |
| 2024-05-06 | 6.63 | 6.68 | 6.5 | 6.56 | +0.92% | 140,344 | 92,293,255 |
| 2024-04-30 | 6.45 | 6.6 | 6.45 | 6.5 | +0.78% | 160,780 | 104,634,949 |
| 2024-04-29 | 6.31 | 6.51 | 6.26 | 6.45 | +1.42% | 170,084 | 108,863,672 |
| 2024-04-26 | 6.15 | 6.49 | 6.04 | 6.36 | +6.53% | 212,892 | 132,678,191 |
| 2024-04-25 | 5.9 | 6.02 | 5.85 | 5.97 | +0.84% | 61,820 | 36,844,168 |
| 2024-04-24 | 5.88 | 5.94 | 5.84 | 5.92 | +1.02% | 60,321 | 35,578,558 |
| 2024-04-23 | 5.81 | 5.94 | 5.8 | 5.86 | +1.03% | 63,330 | 37,140,495 |
| 2024-04-22 | 5.85 | 5.91 | 5.71 | 5.8 | -2.03% | 66,836 | 38,833,769 |
| 2024-04-19 | 6.03 | 6.04 | 5.87 | 5.92 | -2.15% | 101,465 | 60,307,684 |
| 2024-04-18 | 6 | 6.16 | 5.9 | 6.05 | +0.83% | 123,133 | 74,679,201 |
| 2024-04-17 | 5.73 | 6.02 | 5.72 | 6 | +6.01% | 114,779 | 68,136,743 |
| 2024-04-16 | 6.06 | 6.06 | 5.64 | 5.66 | -6.6% | 153,555 | 88,553,770 |
| 2024-04-15 | 6.26 | 6.34 | 5.87 | 6.06 | -3.81% | 154,315 | 93,694,345 |
| 2024-04-12 | 6.4 | 6.42 | 6.28 | 6.3 | -1.56% | 85,061 | 54,067,622 |
| 2024-04-11 | 6.35 | 6.5 | 6.3 | 6.4 | +0.16% | 76,592 | 49,288,260 |
| 2024-04-10 | 6.6 | 6.61 | 6.31 | 6.39 | -3.33% | 100,415 | 64,427,590 |
| 2024-04-09 | 6.45 | 6.62 | 6.41 | 6.61 | +2.32% | 81,379 | 53,158,783 |
| 2024-04-08 | 6.65 | 6.65 | 6.42 | 6.46 | -3% | 85,274 | 55,644,577 |
| 2024-04-03 | 6.74 | 6.75 | 6.6 | 6.66 | -1.04% | 81,122 | 53,989,308 |
| 2024-04-02 | 6.85 | 6.85 | 6.67 | 6.73 | -0.88% | 89,392 | 60,159,123 |
| 2024-04-01 | 6.75 | 6.83 | 6.73 | 6.79 | +1.04% | 103,461 | 70,047,891 |
| 2024-03-29 | 6.55 | 6.73 | 6.55 | 6.72 | +2.6% | 94,221 | 62,732,413 |
| 2024-03-28 | 6.35 | 6.6 | 6.32 | 6.55 | +2.66% | 118,141 | 76,933,907 |
| 2024-03-27 | 6.71 | 6.71 | 6.38 | 6.38 | -5.2% | 145,828 | 95,067,382 |
| 2024-03-26 | 6.68 | 6.76 | 6.58 | 6.73 | +0.45% | 127,193 | 84,836,010 |
| 2024-03-25 | 7.01 | 7.07 | 6.69 | 6.7 | -5.63% | 228,895 | 157,198,259 |
| 2024-03-22 | 7.32 | 7.32 | 7.08 | 7.1 | -3.01% | 205,627 | 147,130,618 |
| 2024-03-21 | 7.31 | 7.37 | 7.22 | 7.32 | +0.14% | 194,140 | 141,889,390 |
| 2024-03-20 | 7.22 | 7.34 | 7.18 | 7.31 | +1.11% | 167,427 | 121,775,740 |
| 2024-03-19 | 7.37 | 7.38 | 7.23 | 7.23 | -2.03% | 198,875 | 145,066,380 |
| 2024-03-18 | 7.13 | 7.42 | 7.12 | 7.38 | +3.36% | 317,408 | 231,243,685 |
| 2024-03-15 | 7.16 | 7.18 | 6.95 | 7.14 | -0.83% | 282,951 | 199,699,365 |
| 2024-03-14 | 7.3 | 7.59 | 7.14 | 7.2 | -2.17% | 366,865 | 270,306,599 |
| 2024-03-13 | 7.22 | 7.36 | 7.15 | 7.36 | +1.8% | 290,380 | 211,096,430 |
| 2024-03-12 | 7.19 | 7.25 | 7.1 | 7.23 | +0.42% | 199,742 | 143,274,148 |
| 2024-03-11 | 7.1 | 7.2 | 7.01 | 7.2 | +1.69% | 226,964 | 161,901,003 |
| 2024-03-08 | 7.1 | 7.17 | 7 | 7.08 | -0.98% | 219,795 | 155,803,956 |
| 2024-03-07 | 7.35 | 7.44 | 7.13 | 7.15 | -2.99% | 290,055 | 210,771,089 |
| 2024-03-06 | 7.29 | 7.5 | 7.28 | 7.37 | -0.14% | 255,341 | 188,941,860 |
| 2024-03-05 | 7.36 | 7.59 | 7.29 | 7.38 | -2.38% | 334,577 | 248,920,178 |
| 2024-03-04 | 7.43 | 7.69 | 7.12 | 7.56 | +1.89% | 513,227 | 380,643,406 |
| 2024-03-01 | 7.61 | 7.64 | 7.31 | 7.42 | -4.01% | 521,568 | 389,885,474 |
| 2024-02-29 | 7.1 | 7.91 | 7.1 | 7.73 | +2.52% | 781,553 | 589,929,482 |
| 2024-02-28 | 7.6 | 8.16 | 7.22 | 7.54 | +1.62% | 961,473 | 737,755,635 |
| 2024-02-27 | 7.08 | 7.71 | 6.84 | 7.42 | +5.85% | 693,101 | 508,224,086 |
| 2024-02-26 | 6.71 | 7.08 | 6.61 | 7.01 | +3.39% | 478,120 | 328,745,190 |
| 2024-02-23 | 6.5 | 6.88 | 6.45 | 6.78 | +4.31% | 467,098 | 311,156,185 |
| 2024-02-22 | 6.36 | 6.5 | 6.31 | 6.5 | +1.4% | 402,085 | 258,588,985 |
| 2024-02-21 | 6.32 | 6.69 | 6.2 | 6.41 | +0.31% | 521,584 | 335,787,369 |
| 2024-02-20 | 6.12 | 6.55 | 6.02 | 6.39 | +4.07% | 500,738 | 314,514,909 |
| 2024-02-19 | 5.88 | 6.14 | 5.71 | 6.14 | +4.42% | 416,671 | 249,941,834 |
| 2024-02-08 | 5.57 | 5.93 | 5.32 | 5.88 | +5.38% | 402,680 | 230,003,940 |
| 2024-02-07 | 6.06 | 6.27 | 5.58 | 5.58 | -10% | 490,686 | 292,296,343 |
| 2024-02-06 | 5.9 | 6.61 | 5.82 | 6.2 | -4.17% | 555,637 | 335,014,585 |
| 2024-02-05 | 6.99 | 6.99 | 6.47 | 6.47 | -10.01% | 346,647 | 225,443,312 |
| 2024-02-02 | 7.41 | 7.88 | 6.8 | 7.19 | -3.36% | 729,720 | 534,221,402 |
| 2024-02-01 | 7.26 | 7.82 | 7.26 | 7.44 | -7.81% | 661,035 | 495,545,346 |
| 2024-01-31 | 7.82 | 8.42 | 7.77 | 8.07 | +3.2% | 770,222 | 624,469,050 |
| 2024-01-30 | 7.91 | 8.57 | 7.82 | 7.82 | -10.01% | 786,902 | 634,482,736 |
| 2024-01-29 | 10.28 | 10.63 | 8.69 | 8.69 | -10.04% | 1,085,331 | 1,041,242,021 |
| 2024-01-26 | 9.66 | 9.66 | 9.28 | 9.66 | +10.02% | 521,754 | 500,962,709 |
| 2024-01-25 | 8.78 | 8.78 | 8.41 | 8.78 | +10.03% | 453,710 | 394,476,639 |
| 2024-01-24 | 7.18 | 7.98 | 7.05 | 7.98 | +10.07% | 482,067 | 361,143,567 |
| 2024-01-23 | 6.98 | 7.32 | 6.7 | 7.25 | -1.23% | 398,363 | 283,569,671 |
| 2024-01-22 | 7.32 | 7.75 | 7.19 | 7.34 | -1.87% | 526,612 | 393,332,847 |
| 2024-01-19 | 7.46 | 7.6 | 7.21 | 7.48 | -3.61% | 515,202 | 379,698,607 |
| 2024-01-18 | 7.24 | 7.88 | 7.01 | 7.76 | +6.16% | 680,263 | 504,445,414 |
| 2024-01-17 | 7.17 | 7.89 | 7.13 | 7.31 | +1.67% | 526,865 | 392,260,531 |
| 2024-01-16 | 6.92 | 7.28 | 6.81 | 7.19 | +3.9% | 240,870 | 169,541,313 |
| 2024-01-15 | 6.81 | 6.99 | 6.77 | 6.92 | +1.32% | 67,342 | 46,554,826 |
| 2024-01-12 | 6.96 | 7.01 | 6.82 | 6.83 | -2.15% | 65,521 | 45,287,249 |
| 2024-01-11 | 6.9 | 7.02 | 6.84 | 6.98 | +1.16% | 61,465 | 42,639,992 |
| 2024-01-10 | 7.03 | 7.04 | 6.87 | 6.9 | -1.99% | 66,136 | 45,926,957 |
| 2024-01-09 | 6.86 | 7.1 | 6.86 | 7.04 | +2.47% | 90,186 | 63,028,673 |
| 2024-01-08 | 6.95 | 7.02 | 6.87 | 6.87 | -1.29% | 57,032 | 39,529,663 |
| 2024-01-05 | 7.05 | 7.08 | 6.91 | 6.96 | -1.42% | 61,399 | 42,934,240 |
| 2024-01-04 | 7.03 | 7.08 | 6.97 | 7.06 | -0.14% | 61,372 | 43,131,128 |
| 2024-01-03 | 7.12 | 7.14 | 6.99 | 7.07 | -0.7% | 67,427 | 47,524,932 |
| 2024-01-02 | 7.1 | 7.28 | 7.08 | 7.12 | -0.14% | 72,948 | 52,315,979 |
| 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：