股票概览
6.81
+0.59%
+0.04
6.79
开盘价
6.86
最高价
6.76
最低价
165,423
成交量
数据更新至: 2024-05-20
技术指标
6.80
MA5 (5日均线)
6.80
MA10 (10日均线)
6.59
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 | 6.79 | 6.86 | 6.76 | 6.81 | +0.59% | 165,423 | 112,771,298 |
| 2024-05-17 | 6.8 | 6.82 | 6.69 | 6.77 | -0.59% | 191,397 | 129,079,039 |
| 2024-05-16 | 6.78 | 6.9 | 6.73 | 6.81 | +1.04% | 242,861 | 166,059,996 |
| 2024-05-15 | 6.86 | 6.9 | 6.73 | 6.74 | -1.75% | 229,063 | 155,562,682 |
| 2024-05-14 | 6.91 | 6.95 | 6.85 | 6.86 | -1.58% | 279,067 | 192,030,937 |
| 2024-05-13 | 6.88 | 7.02 | 6.84 | 6.97 | +0.58% | 541,766 | 375,878,065 |
| 2024-05-10 | 6.75 | 6.97 | 6.67 | 6.93 | +2.97% | 556,053 | 381,447,634 |
| 2024-05-09 | 6.59 | 6.74 | 6.59 | 6.73 | +1.97% | 198,495 | 133,130,879 |
| 2024-05-08 | 6.71 | 6.73 | 6.58 | 6.6 | -1.93% | 175,922 | 116,944,720 |
| 2024-05-07 | 6.75 | 6.79 | 6.7 | 6.73 | -0.3% | 205,008 | 138,386,594 |
| 2024-05-06 | 6.67 | 6.78 | 6.65 | 6.75 | +1.96% | 256,652 | 172,533,568 |
| 2024-04-30 | 6.68 | 6.73 | 6.57 | 6.62 | -1.34% | 235,584 | 155,749,150 |
| 2024-04-29 | 6.44 | 6.72 | 6.42 | 6.71 | +6.68% | 488,515 | 322,318,500 |
| 2024-04-26 | 6.2 | 6.29 | 6.17 | 6.29 | +0.96% | 125,496 | 78,322,579 |
| 2024-04-25 | 6.17 | 6.3 | 6.13 | 6.23 | +0.16% | 114,708 | 71,566,828 |
| 2024-04-24 | 6.04 | 6.23 | 5.99 | 6.22 | +3.49% | 170,074 | 104,259,904 |
| 2024-04-23 | 6.32 | 6.34 | 5.98 | 6.01 | -4.6% | 285,731 | 174,174,278 |
| 2024-04-22 | 6.33 | 6.38 | 6.27 | 6.3 | -0.47% | 125,038 | 78,969,002 |
| 2024-04-19 | 6.38 | 6.44 | 6.3 | 6.33 | -0.78% | 132,675 | 84,358,163 |
| 2024-04-18 | 6.36 | 6.45 | 6.33 | 6.38 | 0% | 167,741 | 107,412,812 |
| 2024-04-17 | 6.26 | 6.38 | 6.22 | 6.38 | +3.07% | 192,084 | 121,418,898 |
| 2024-04-16 | 6.37 | 6.38 | 6.18 | 6.19 | -2.52% | 203,682 | 127,741,536 |
| 2024-04-15 | 6.29 | 6.47 | 6.26 | 6.35 | +1.44% | 230,090 | 146,622,788 |
| 2024-04-12 | 6.39 | 6.4 | 6.24 | 6.26 | -1.73% | 137,778 | 86,907,446 |
| 2024-04-11 | 6.3 | 6.43 | 6.21 | 6.37 | +0.95% | 207,284 | 131,989,333 |
| 2024-04-10 | 6.41 | 6.41 | 6.26 | 6.31 | -1.87% | 168,826 | 106,908,018 |
| 2024-04-09 | 6.34 | 6.48 | 6.31 | 6.43 | +1.58% | 226,006 | 145,107,800 |
| 2024-04-08 | 6.45 | 6.49 | 6.33 | 6.33 | -0.94% | 206,397 | 132,348,804 |
| 2024-04-03 | 6.45 | 6.47 | 6.36 | 6.39 | -0.78% | 124,692 | 79,728,143 |
| 2024-04-02 | 6.47 | 6.49 | 6.4 | 6.44 | -0.16% | 118,005 | 75,959,920 |
| 2024-04-01 | 6.37 | 6.46 | 6.36 | 6.45 | +1.57% | 133,952 | 86,007,771 |
| 2024-03-29 | 6.37 | 6.4 | 6.31 | 6.35 | +0.32% | 86,340 | 54,741,104 |
| 2024-03-28 | 6.26 | 6.44 | 6.26 | 6.33 | +1.12% | 112,419 | 71,396,401 |
| 2024-03-27 | 6.44 | 6.46 | 6.26 | 6.26 | -2.64% | 133,747 | 85,185,216 |
| 2024-03-26 | 6.4 | 6.45 | 6.32 | 6.43 | +0.47% | 160,219 | 102,409,653 |
| 2024-03-25 | 6.43 | 6.52 | 6.39 | 6.4 | -0.93% | 154,540 | 99,723,129 |
| 2024-03-22 | 6.52 | 6.57 | 6.44 | 6.46 | -1.37% | 155,154 | 100,674,342 |
| 2024-03-21 | 6.65 | 6.66 | 6.5 | 6.55 | +0.31% | 203,598 | 133,614,865 |
| 2024-03-20 | 6.45 | 6.56 | 6.42 | 6.53 | +1.24% | 182,344 | 118,458,485 |
| 2024-03-19 | 6.48 | 6.53 | 6.45 | 6.45 | -0.62% | 123,714 | 80,264,130 |
| 2024-03-18 | 6.46 | 6.51 | 6.42 | 6.49 | +0.93% | 155,888 | 100,766,387 |
| 2024-03-15 | 6.39 | 6.44 | 6.33 | 6.43 | +0.16% | 124,037 | 79,208,858 |
| 2024-03-14 | 6.45 | 6.52 | 6.35 | 6.42 | -0.93% | 148,956 | 95,778,667 |
| 2024-03-13 | 6.52 | 6.55 | 6.44 | 6.48 | -1.07% | 180,683 | 117,114,541 |
| 2024-03-12 | 6.52 | 6.66 | 6.5 | 6.55 | -0.15% | 289,110 | 190,170,467 |
| 2024-03-11 | 6.32 | 6.57 | 6.3 | 6.56 | +4.46% | 325,506 | 210,102,908 |
| 2024-03-08 | 6.14 | 6.28 | 6.14 | 6.28 | +1.95% | 157,964 | 98,712,657 |
| 2024-03-07 | 6.28 | 6.3 | 6.15 | 6.16 | -1.91% | 161,246 | 100,481,663 |
| 2024-03-06 | 6.14 | 6.34 | 6.1 | 6.28 | +2.28% | 206,830 | 129,279,292 |
| 2024-03-05 | 6.18 | 6.21 | 6.12 | 6.14 | -1.29% | 147,591 | 90,901,314 |
| 2024-03-04 | 6.29 | 6.31 | 6.16 | 6.22 | -0.64% | 160,356 | 99,676,974 |
| 2024-03-01 | 6.19 | 6.3 | 6.16 | 6.26 | +1.46% | 203,143 | 126,718,987 |
| 2024-02-29 | 5.97 | 6.17 | 5.96 | 6.17 | +2.66% | 196,423 | 119,858,707 |
| 2024-02-28 | 6.13 | 6.29 | 5.99 | 6.01 | -1.48% | 296,408 | 182,506,772 |
| 2024-02-27 | 6.06 | 6.1 | 6.01 | 6.1 | +0.83% | 142,114 | 86,130,904 |
| 2024-02-26 | 6.02 | 6.13 | 6 | 6.05 | +0.5% | 157,368 | 95,331,755 |
| 2024-02-23 | 5.99 | 6.05 | 5.92 | 6.02 | +0.67% | 136,580 | 81,732,719 |
| 2024-02-22 | 5.91 | 6.02 | 5.89 | 5.98 | +1.01% | 137,821 | 81,950,331 |
| 2024-02-21 | 5.83 | 6.08 | 5.79 | 5.92 | +0.85% | 199,843 | 119,173,554 |
| 2024-02-20 | 5.9 | 5.9 | 5.8 | 5.87 | -0.51% | 139,418 | 81,339,847 |
| 2024-02-19 | 6.07 | 6.09 | 5.86 | 5.9 | -1.17% | 209,286 | 124,268,410 |
| 2024-02-08 | 5.87 | 6.15 | 5.78 | 5.97 | +2.05% | 300,294 | 181,302,950 |
| 2024-02-07 | 5.52 | 5.87 | 5.5 | 5.85 | +6.17% | 290,196 | 167,808,943 |
| 2024-02-06 | 5.08 | 5.56 | 5.01 | 5.51 | +7.41% | 229,427 | 121,861,425 |
| 2024-02-05 | 5.28 | 5.28 | 4.91 | 5.13 | -2.66% | 257,425 | 131,423,930 |
| 2024-02-02 | 5.5 | 5.53 | 5.13 | 5.27 | -3.83% | 181,707 | 97,463,931 |
| 2024-02-01 | 5.52 | 5.63 | 5.43 | 5.48 | -0.72% | 138,979 | 76,698,476 |
| 2024-01-31 | 5.76 | 5.8 | 5.51 | 5.52 | -4.17% | 171,251 | 96,340,767 |
| 2024-01-30 | 5.81 | 5.89 | 5.76 | 5.76 | -1.54% | 124,737 | 72,483,095 |
| 2024-01-29 | 6.05 | 6.07 | 5.84 | 5.85 | -3.15% | 187,681 | 110,901,971 |
| 2024-01-26 | 6.11 | 6.16 | 6.01 | 6.04 | -1.47% | 155,568 | 94,463,731 |
| 2024-01-25 | 5.92 | 6.15 | 5.86 | 6.13 | +3.55% | 206,806 | 124,793,495 |
| 2024-01-24 | 5.97 | 6 | 5.72 | 5.92 | -0.34% | 195,034 | 114,128,337 |
| 2024-01-23 | 5.88 | 6.06 | 5.74 | 5.94 | +0.68% | 201,357 | 119,253,411 |
| 2024-01-22 | 6.16 | 6.18 | 5.84 | 5.9 | -4.22% | 231,345 | 138,911,634 |
| 2024-01-19 | 6.34 | 6.38 | 6.16 | 6.16 | -2.84% | 178,434 | 111,226,185 |
| 2024-01-18 | 6.26 | 6.39 | 6.1 | 6.34 | -0.31% | 331,325 | 207,140,717 |
| 2024-01-17 | 6.36 | 6.59 | 6.32 | 6.36 | -0.47% | 326,904 | 211,098,900 |
| 2024-01-16 | 6.31 | 6.41 | 6.28 | 6.39 | +1.11% | 134,929 | 85,590,550 |
| 2024-01-15 | 6.38 | 6.39 | 6.31 | 6.32 | -0.63% | 110,246 | 69,982,673 |
| 2024-01-12 | 6.29 | 6.42 | 6.27 | 6.36 | +0.95% | 123,179 | 78,466,921 |
| 2024-01-11 | 6.21 | 6.35 | 6.19 | 6.3 | +1.45% | 121,015 | 75,968,114 |
| 2024-01-10 | 6.16 | 6.3 | 6.12 | 6.21 | +0.32% | 115,123 | 71,717,349 |
| 2024-01-09 | 6.13 | 6.28 | 6.11 | 6.19 | +0.98% | 112,576 | 69,629,700 |
| 2024-01-08 | 6.21 | 6.27 | 6.12 | 6.13 | -1.76% | 107,533 | 66,596,290 |
| 2024-01-05 | 6.34 | 6.39 | 6.2 | 6.24 | -1.42% | 108,024 | 68,049,082 |
| 2024-01-04 | 6.4 | 6.41 | 6.28 | 6.33 | -0.94% | 103,365 | 65,435,246 |
| 2024-01-03 | 6.36 | 6.4 | 6.34 | 6.39 | +0.16% | 103,115 | 65,747,283 |
| 2024-01-02 | 6.39 | 6.44 | 6.36 | 6.38 | -0.16% | 114,129 | 72,982,684 |
| 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：