股票概览
6.68
-2.77%
-0.19
6.85
开盘价
6.93
最高价
6.62
最低价
227,459
成交量
数据更新至: 2024-05-20
技术指标
6.29
MA5 (5日均线)
6.19
MA10 (10日均线)
6.02
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 | 6.85 | 6.93 | 6.62 | 6.68 | -2.77% | 227,459 | 152,982,316 |
| 2024-05-17 | 6.45 | 6.96 | 6.42 | 6.87 | +7.18% | 363,609 | 241,015,055 |
| 2024-05-16 | 5.83 | 6.41 | 5.8 | 6.41 | +9.95% | 231,797 | 145,381,338 |
| 2024-05-15 | 5.66 | 6 | 5.55 | 5.83 | +2.82% | 94,756 | 55,028,988 |
| 2024-05-14 | 5.66 | 5.82 | 5.6 | 5.67 | -0.35% | 56,724 | 32,266,616 |
| 2024-05-13 | 6.04 | 6.04 | 5.67 | 5.69 | -6.11% | 91,246 | 52,726,476 |
| 2024-05-10 | 6.13 | 6.2 | 5.98 | 6.06 | -2.26% | 81,538 | 49,422,403 |
| 2024-05-09 | 6.15 | 6.48 | 6.15 | 6.2 | +1.31% | 86,748 | 54,145,257 |
| 2024-05-08 | 6.4 | 6.6 | 6.1 | 6.12 | -3.92% | 169,772 | 106,365,956 |
| 2024-05-07 | 6.01 | 6.58 | 5.99 | 6.37 | +6.52% | 330,181 | 210,831,903 |
| 2024-05-06 | 5.89 | 6.05 | 5.85 | 5.98 | +2.75% | 114,892 | 68,395,034 |
| 2024-04-30 | 6.13 | 6.13 | 5.72 | 5.82 | -8.35% | 153,548 | 90,696,883 |
| 2024-04-29 | 6.01 | 6.41 | 6.01 | 6.35 | +6.9% | 115,311 | 72,330,903 |
| 2024-04-26 | 5.94 | 5.98 | 5.72 | 5.94 | +1.37% | 59,460 | 34,892,318 |
| 2024-04-25 | 5.78 | 5.94 | 5.77 | 5.86 | +1.21% | 39,137 | 22,987,942 |
| 2024-04-24 | 5.83 | 5.87 | 5.74 | 5.79 | +0.17% | 37,373 | 21,672,292 |
| 2024-04-23 | 5.59 | 5.86 | 5.57 | 5.78 | +3.4% | 61,141 | 35,176,813 |
| 2024-04-22 | 5.59 | 5.67 | 5.41 | 5.59 | -0.89% | 39,763 | 22,093,580 |
| 2024-04-19 | 5.67 | 5.77 | 5.56 | 5.64 | -0.7% | 43,079 | 24,273,765 |
| 2024-04-18 | 5.72 | 5.81 | 5.58 | 5.68 | -1.39% | 53,661 | 30,670,336 |
| 2024-04-17 | 5.35 | 5.77 | 5.34 | 5.76 | +7.87% | 75,846 | 42,593,233 |
| 2024-04-16 | 5.8 | 5.8 | 5.28 | 5.34 | -8.4% | 91,301 | 49,488,760 |
| 2024-04-15 | 6.13 | 6.16 | 5.66 | 5.83 | -4.74% | 88,166 | 51,504,487 |
| 2024-04-12 | 6.26 | 6.29 | 6.09 | 6.12 | -1.77% | 45,210 | 27,813,415 |
| 2024-04-11 | 6.2 | 6.33 | 6.17 | 6.23 | -0.32% | 40,657 | 25,458,179 |
| 2024-04-10 | 6.51 | 6.53 | 6.19 | 6.25 | -3.4% | 58,855 | 37,012,635 |
| 2024-04-09 | 6.21 | 6.47 | 6.2 | 6.47 | +4.19% | 69,817 | 44,468,974 |
| 2024-04-08 | 6.54 | 6.56 | 6.21 | 6.21 | -4.75% | 81,945 | 51,597,824 |
| 2024-04-03 | 6.59 | 6.71 | 6.45 | 6.52 | -1.81% | 60,947 | 39,871,258 |
| 2024-04-02 | 6.59 | 6.66 | 6.49 | 6.64 | +0.91% | 82,888 | 54,688,446 |
| 2024-04-01 | 6.28 | 6.59 | 6.28 | 6.58 | +4.61% | 112,969 | 73,315,839 |
| 2024-03-29 | 6.22 | 6.4 | 6.18 | 6.29 | +0.96% | 87,894 | 55,302,903 |
| 2024-03-28 | 6.07 | 6.37 | 6.07 | 6.23 | +1.3% | 113,419 | 70,961,602 |
| 2024-03-27 | 6.52 | 6.56 | 6.15 | 6.15 | -5.67% | 121,610 | 76,778,705 |
| 2024-03-26 | 6.64 | 6.7 | 6.36 | 6.52 | -4.68% | 216,048 | 140,641,213 |
| 2024-03-25 | 6.59 | 7.27 | 6.59 | 6.84 | +3.48% | 252,622 | 176,683,317 |
| 2024-03-22 | 6.93 | 6.93 | 6.61 | 6.61 | -4.76% | 170,706 | 114,426,833 |
| 2024-03-21 | 7.13 | 7.15 | 6.9 | 6.94 | -5.32% | 270,490 | 188,803,633 |
| 2024-03-20 | 6.76 | 7.46 | 6.73 | 7.33 | +8.11% | 344,164 | 250,516,758 |
| 2024-03-19 | 6.56 | 6.9 | 6.53 | 6.78 | +3.51% | 114,104 | 76,933,694 |
| 2024-03-18 | 6.52 | 6.56 | 6.47 | 6.55 | +1.39% | 73,406 | 47,855,757 |
| 2024-03-15 | 6.42 | 6.47 | 6.33 | 6.46 | 0% | 57,744 | 36,960,358 |
| 2024-03-14 | 6.42 | 6.51 | 6.36 | 6.46 | +0.94% | 78,960 | 50,810,257 |
| 2024-03-13 | 6.47 | 6.52 | 6.27 | 6.4 | -1.23% | 69,257 | 44,151,252 |
| 2024-03-12 | 6.19 | 6.52 | 6.18 | 6.48 | +4.68% | 99,783 | 63,432,838 |
| 2024-03-11 | 6.07 | 6.19 | 6.06 | 6.19 | +1.64% | 52,945 | 32,410,229 |
| 2024-03-08 | 6.06 | 6.16 | 5.98 | 6.09 | +0.66% | 59,738 | 36,259,623 |
| 2024-03-07 | 6.2 | 6.33 | 6.04 | 6.05 | -2.26% | 86,483 | 53,249,955 |
| 2024-03-06 | 6.13 | 6.28 | 6.07 | 6.19 | +0.81% | 49,173 | 30,344,613 |
| 2024-03-05 | 6.33 | 6.33 | 6.13 | 6.14 | -3.61% | 50,486 | 31,317,385 |
| 2024-03-04 | 6.46 | 6.55 | 6.25 | 6.37 | -1.55% | 59,434 | 37,675,437 |
| 2024-03-01 | 6.4 | 6.54 | 6.36 | 6.47 | +1.09% | 54,705 | 35,265,758 |
| 2024-02-29 | 6.19 | 6.43 | 6.1 | 6.4 | +3.39% | 71,273 | 45,008,646 |
| 2024-02-28 | 6.82 | 6.99 | 6.16 | 6.19 | -9.24% | 121,821 | 80,316,980 |
| 2024-02-27 | 6.6 | 6.83 | 6.53 | 6.82 | +2.56% | 64,119 | 43,242,451 |
| 2024-02-26 | 6.4 | 6.85 | 6.37 | 6.65 | +3.58% | 137,740 | 91,563,884 |
| 2024-02-23 | 6.35 | 6.45 | 6.26 | 6.42 | +0.31% | 103,179 | 65,565,113 |
| 2024-02-22 | 6.4 | 6.4 | 6.12 | 6.4 | 0% | 126,365 | 78,912,539 |
| 2024-02-21 | 5.77 | 6.4 | 5.71 | 6.4 | +9.97% | 69,634 | 42,458,918 |
| 2024-02-20 | 5.75 | 5.9 | 5.6 | 5.82 | +1.39% | 78,916 | 45,592,814 |
| 2024-02-19 | 5.58 | 5.88 | 5.57 | 5.74 | +5.32% | 121,704 | 69,345,683 |
| 2024-02-08 | 5.1 | 5.45 | 4.75 | 5.45 | +10.1% | 136,111 | 70,368,237 |
| 2024-02-07 | 5.38 | 5.38 | 4.87 | 4.95 | -8.5% | 153,148 | 76,523,250 |
| 2024-02-06 | 5.4 | 5.53 | 5.14 | 5.41 | -5.25% | 118,615 | 62,200,347 |
| 2024-02-05 | 6.29 | 6.31 | 5.71 | 5.71 | -9.94% | 65,345 | 37,864,983 |
| 2024-02-02 | 6.73 | 6.86 | 6.12 | 6.34 | -4.8% | 60,284 | 39,154,613 |
| 2024-02-01 | 6.83 | 6.83 | 6.44 | 6.66 | -2.92% | 61,349 | 40,917,088 |
| 2024-01-31 | 7.25 | 7.31 | 6.86 | 6.86 | -5.38% | 55,124 | 38,838,569 |
| 2024-01-30 | 7.42 | 7.54 | 7.24 | 7.25 | -3.59% | 54,097 | 39,983,086 |
| 2024-01-29 | 7.83 | 8.38 | 7.48 | 7.52 | -3.96% | 76,006 | 58,986,110 |
| 2024-01-26 | 7.76 | 8.45 | 7.7 | 7.83 | +0.64% | 95,303 | 76,475,705 |
| 2024-01-25 | 7.5 | 7.79 | 7.4 | 7.78 | +4.43% | 36,319 | 27,602,007 |
| 2024-01-24 | 7.29 | 7.49 | 7.12 | 7.45 | +2.34% | 49,193 | 36,031,220 |
| 2024-01-23 | 7.33 | 7.34 | 7.1 | 7.28 | -1.36% | 47,134 | 34,113,909 |
| 2024-01-22 | 7.91 | 7.91 | 7.26 | 7.38 | -6.7% | 44,805 | 33,993,632 |
| 2024-01-19 | 7.93 | 8.08 | 7.83 | 7.91 | -0.13% | 30,943 | 24,595,597 |
| 2024-01-18 | 8 | 8.01 | 7.65 | 7.92 | -1.12% | 49,487 | 38,771,209 |
| 2024-01-17 | 8.3 | 8.3 | 8 | 8.01 | -3.61% | 34,428 | 27,989,106 |
| 2024-01-16 | 8.47 | 8.47 | 8.17 | 8.31 | -1.31% | 45,959 | 38,030,897 |
| 2024-01-15 | 8.49 | 8.56 | 8.33 | 8.42 | -0.71% | 41,631 | 35,077,985 |
| 2024-01-12 | 8.42 | 8.66 | 8.41 | 8.48 | +0.36% | 43,264 | 37,005,341 |
| 2024-01-11 | 8.31 | 8.47 | 8.29 | 8.45 | +1.2% | 26,715 | 22,383,128 |
| 2024-01-10 | 8.3 | 8.44 | 8.22 | 8.35 | +0.12% | 29,985 | 25,049,729 |
| 2024-01-09 | 8.25 | 8.48 | 8.2 | 8.34 | +1.09% | 25,568 | 21,309,968 |
| 2024-01-08 | 8.39 | 8.48 | 8.23 | 8.25 | -1.67% | 27,955 | 23,294,894 |
| 2024-01-05 | 8.55 | 8.62 | 8.34 | 8.39 | -1.76% | 32,303 | 27,375,502 |
| 2024-01-04 | 8.49 | 8.56 | 8.43 | 8.54 | +0.71% | 33,994 | 28,881,876 |
| 2024-01-03 | 8.55 | 8.6 | 8.41 | 8.48 | -0.82% | 41,579 | 35,247,720 |
| 2024-01-02 | 8.46 | 8.59 | 8.38 | 8.55 | +1.06% | 40,178 | 34,206,621 |
| 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：