股票概览
6.91
+4.22%
+0.28
6.72
开盘价
6.95
最高价
6.7
最低价
209,874
成交量
数据更新至: 2024-05-20
技术指标
6.67
MA5 (5日均线)
6.65
MA10 (10日均线)
6.55
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 | 6.72 | 6.95 | 6.7 | 6.91 | +4.22% | 209,874 | 143,398,784 |
| 2024-05-17 | 6.52 | 6.64 | 6.47 | 6.63 | +1.69% | 81,876 | 53,551,524 |
| 2024-05-16 | 6.62 | 6.73 | 6.5 | 6.52 | -1.36% | 103,517 | 68,393,829 |
| 2024-05-15 | 6.67 | 6.74 | 6.58 | 6.61 | -1.2% | 69,320 | 46,062,964 |
| 2024-05-14 | 6.65 | 6.73 | 6.64 | 6.69 | +1.06% | 84,535 | 56,521,226 |
| 2024-05-13 | 6.64 | 6.66 | 6.53 | 6.62 | -1.63% | 104,001 | 68,640,744 |
| 2024-05-10 | 6.69 | 6.76 | 6.6 | 6.73 | +1.05% | 115,895 | 77,425,715 |
| 2024-05-09 | 6.5 | 6.67 | 6.49 | 6.66 | +2.3% | 98,445 | 65,136,391 |
| 2024-05-08 | 6.53 | 6.6 | 6.5 | 6.51 | -0.91% | 79,507 | 52,028,858 |
| 2024-05-07 | 6.51 | 6.63 | 6.51 | 6.57 | +0.31% | 85,790 | 56,348,975 |
| 2024-05-06 | 6.52 | 6.6 | 6.45 | 6.55 | +1.08% | 146,873 | 96,036,197 |
| 2024-04-30 | 6.55 | 6.63 | 6.45 | 6.48 | -1.07% | 131,163 | 85,698,262 |
| 2024-04-29 | 6.55 | 6.64 | 6.3 | 6.55 | -1.8% | 210,348 | 135,571,559 |
| 2024-04-26 | 6.42 | 6.67 | 6.42 | 6.67 | +2.3% | 127,693 | 83,907,115 |
| 2024-04-25 | 6.42 | 6.57 | 6.33 | 6.52 | +2.84% | 133,688 | 86,717,699 |
| 2024-04-24 | 6.26 | 6.37 | 6.15 | 6.34 | +1.77% | 95,770 | 60,122,128 |
| 2024-04-23 | 6.47 | 6.47 | 6.19 | 6.23 | -1.42% | 130,567 | 82,059,034 |
| 2024-04-22 | 6.47 | 6.52 | 6.29 | 6.32 | -1.4% | 100,936 | 64,399,580 |
| 2024-04-19 | 6.39 | 6.57 | 6.35 | 6.41 | +0.47% | 117,287 | 75,562,613 |
| 2024-04-18 | 6.33 | 6.43 | 6.31 | 6.38 | +0.47% | 103,767 | 65,949,405 |
| 2024-04-17 | 6.2 | 6.36 | 6.19 | 6.35 | +3.25% | 105,795 | 66,383,324 |
| 2024-04-16 | 6.46 | 6.55 | 6.14 | 6.15 | -5.24% | 151,124 | 95,308,264 |
| 2024-04-15 | 6.56 | 6.58 | 6.33 | 6.49 | -1.22% | 154,982 | 100,212,822 |
| 2024-04-12 | 6.58 | 6.65 | 6.5 | 6.57 | -0.3% | 101,996 | 67,153,961 |
| 2024-04-11 | 6.5 | 6.69 | 6.46 | 6.59 | +0.76% | 124,946 | 82,149,753 |
| 2024-04-10 | 6.64 | 6.69 | 6.49 | 6.54 | -1.21% | 137,376 | 90,272,717 |
| 2024-04-09 | 6.4 | 6.68 | 6.31 | 6.62 | +2.16% | 190,178 | 125,102,271 |
| 2024-04-08 | 6.6 | 6.73 | 6.47 | 6.48 | -0.77% | 277,184 | 183,086,586 |
| 2024-04-03 | 6.43 | 6.55 | 6.39 | 6.53 | +1.87% | 193,080 | 125,329,732 |
| 2024-04-02 | 6.36 | 6.46 | 6.32 | 6.41 | +2.07% | 142,340 | 90,930,728 |
| 2024-04-01 | 6.22 | 6.36 | 6.2 | 6.28 | +2.11% | 130,038 | 81,768,168 |
| 2024-03-29 | 6.05 | 6.16 | 6.03 | 6.15 | +1.82% | 92,158 | 56,481,423 |
| 2024-03-28 | 5.81 | 6.07 | 5.81 | 6.04 | +3.25% | 94,250 | 56,405,534 |
| 2024-03-27 | 5.97 | 6.02 | 5.85 | 5.85 | -2.34% | 81,016 | 48,218,700 |
| 2024-03-26 | 5.94 | 6.01 | 5.88 | 5.99 | -0.33% | 90,610 | 53,891,656 |
| 2024-03-25 | 6.05 | 6.15 | 6 | 6.01 | -1.31% | 93,069 | 56,459,802 |
| 2024-03-22 | 6.14 | 6.16 | 5.98 | 6.09 | -0.98% | 126,814 | 77,043,291 |
| 2024-03-21 | 6.15 | 6.24 | 6.04 | 6.15 | +0.82% | 128,054 | 78,621,927 |
| 2024-03-20 | 6.07 | 6.15 | 6.02 | 6.1 | +0.49% | 95,969 | 58,279,992 |
| 2024-03-19 | 6.08 | 6.2 | 6.03 | 6.07 | -0.65% | 117,780 | 72,056,570 |
| 2024-03-18 | 6.17 | 6.29 | 6.01 | 6.11 | +0.49% | 152,316 | 92,921,759 |
| 2024-03-15 | 5.8 | 6.08 | 5.78 | 6.08 | +4.11% | 177,428 | 105,725,738 |
| 2024-03-14 | 5.9 | 6.03 | 5.8 | 5.84 | +0.86% | 141,954 | 84,196,429 |
| 2024-03-13 | 5.81 | 5.83 | 5.75 | 5.79 | -0.34% | 63,978 | 37,055,560 |
| 2024-03-12 | 5.86 | 5.89 | 5.75 | 5.81 | -1.19% | 83,301 | 48,344,043 |
| 2024-03-11 | 5.79 | 5.88 | 5.78 | 5.88 | +0.51% | 73,034 | 42,702,617 |
| 2024-03-08 | 5.89 | 5.96 | 5.77 | 5.85 | 0% | 78,260 | 45,764,628 |
| 2024-03-07 | 5.75 | 5.97 | 5.74 | 5.85 | +2.09% | 109,612 | 64,371,821 |
| 2024-03-06 | 5.71 | 5.8 | 5.66 | 5.73 | -0.35% | 65,622 | 37,585,956 |
| 2024-03-05 | 5.77 | 5.86 | 5.69 | 5.75 | +0.52% | 92,874 | 53,568,246 |
| 2024-03-04 | 5.81 | 5.83 | 5.65 | 5.72 | -1.55% | 82,850 | 47,274,256 |
| 2024-03-01 | 5.85 | 5.92 | 5.76 | 5.81 | -1.19% | 89,136 | 51,768,317 |
| 2024-02-29 | 5.66 | 5.89 | 5.65 | 5.88 | +3.52% | 88,812 | 51,670,070 |
| 2024-02-28 | 5.94 | 6.01 | 5.67 | 5.68 | -3.89% | 123,198 | 72,207,488 |
| 2024-02-27 | 5.85 | 5.91 | 5.78 | 5.91 | +0.85% | 70,303 | 41,153,008 |
| 2024-02-26 | 5.81 | 5.95 | 5.8 | 5.86 | +0.34% | 87,621 | 51,462,665 |
| 2024-02-23 | 5.81 | 5.84 | 5.72 | 5.84 | +0.69% | 68,203 | 39,414,926 |
| 2024-02-22 | 5.69 | 5.82 | 5.69 | 5.8 | +1.22% | 66,522 | 38,318,196 |
| 2024-02-21 | 5.65 | 5.9 | 5.62 | 5.73 | +0.7% | 80,615 | 46,604,310 |
| 2024-02-20 | 5.58 | 5.71 | 5.54 | 5.69 | +1.61% | 89,763 | 50,685,775 |
| 2024-02-19 | 5.65 | 5.78 | 5.49 | 5.6 | -0.71% | 155,940 | 87,899,292 |
| 2024-02-08 | 5.46 | 5.67 | 5.3 | 5.64 | +3.49% | 186,676 | 103,172,556 |
| 2024-02-07 | 5.13 | 5.54 | 5.13 | 5.45 | +6.03% | 199,601 | 108,061,937 |
| 2024-02-06 | 4.82 | 5.3 | 4.75 | 5.14 | +4.26% | 152,620 | 76,019,038 |
| 2024-02-05 | 5.28 | 5.28 | 4.82 | 4.93 | -7.85% | 184,429 | 92,178,677 |
| 2024-02-02 | 5.64 | 5.72 | 5.18 | 5.35 | -4.97% | 121,685 | 66,475,530 |
| 2024-02-01 | 5.65 | 5.76 | 5.5 | 5.63 | -1.92% | 115,946 | 65,371,924 |
| 2024-01-31 | 5.88 | 6.01 | 5.73 | 5.74 | -4.01% | 87,116 | 50,804,538 |
| 2024-01-30 | 6.11 | 6.16 | 5.94 | 5.98 | -2.45% | 64,829 | 39,322,522 |
| 2024-01-29 | 6.24 | 6.28 | 6.08 | 6.13 | -1.76% | 67,171 | 41,478,257 |
| 2024-01-26 | 6.16 | 6.28 | 6.13 | 6.24 | +1.3% | 69,116 | 43,072,892 |
| 2024-01-25 | 5.91 | 6.18 | 5.9 | 6.16 | +4.41% | 88,311 | 53,448,247 |
| 2024-01-24 | 5.83 | 5.9 | 5.64 | 5.9 | +1.9% | 91,721 | 53,121,626 |
| 2024-01-23 | 5.73 | 5.82 | 5.57 | 5.79 | +0.52% | 117,177 | 67,050,528 |
| 2024-01-22 | 6.16 | 6.23 | 5.74 | 5.76 | -7.25% | 142,821 | 85,158,490 |
| 2024-01-19 | 6.26 | 6.3 | 6.18 | 6.21 | -0.8% | 82,807 | 51,632,382 |
| 2024-01-18 | 6.5 | 6.51 | 6.13 | 6.26 | -3.54% | 149,436 | 93,572,961 |
| 2024-01-17 | 6.62 | 6.66 | 6.48 | 6.49 | -2.26% | 49,146 | 32,295,494 |
| 2024-01-16 | 6.66 | 6.75 | 6.55 | 6.64 | -0.45% | 54,804 | 36,319,044 |
| 2024-01-15 | 6.7 | 6.72 | 6.65 | 6.67 | -0.45% | 51,729 | 34,578,589 |
| 2024-01-12 | 6.7 | 6.79 | 6.69 | 6.7 | -0.15% | 41,235 | 27,808,842 |
| 2024-01-11 | 6.64 | 6.74 | 6.63 | 6.71 | +1.05% | 48,259 | 32,273,023 |
| 2024-01-10 | 6.71 | 6.76 | 6.64 | 6.64 | -1.04% | 47,322 | 31,643,843 |
| 2024-01-09 | 6.67 | 6.74 | 6.62 | 6.71 | +0.75% | 52,786 | 35,272,291 |
| 2024-01-08 | 6.8 | 6.81 | 6.65 | 6.66 | -2.06% | 65,588 | 44,041,197 |
| 2024-01-05 | 6.86 | 6.89 | 6.77 | 6.8 | -0.73% | 69,686 | 47,651,838 |
| 2024-01-04 | 6.86 | 6.88 | 6.8 | 6.85 | 0% | 61,183 | 41,839,818 |
| 2024-01-03 | 6.86 | 6.9 | 6.81 | 6.85 | 0% | 96,416 | 66,174,183 |
| 2024-01-02 | 6.77 | 6.89 | 6.74 | 6.85 | +1.18% | 99,769 | 68,290,194 |
| 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：