股票概览
6.45
-1.83%
-0.12
6.56
开盘价
6.63
最高价
6.43
最低价
188,124
成交量
数据更新至: 2024-05-20
技术指标
6.33
MA5 (5日均线)
6.30
MA10 (10日均线)
6.20
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 | 6.56 | 6.63 | 6.43 | 6.45 | -1.83% | 188,124 | 122,420,118 |
| 2024-05-17 | 6.27 | 6.63 | 6.25 | 6.57 | +4.62% | 275,893 | 179,167,642 |
| 2024-05-16 | 6.15 | 6.33 | 6.12 | 6.28 | +2.45% | 135,699 | 84,853,159 |
| 2024-05-15 | 6.24 | 6.25 | 6.12 | 6.13 | -1.76% | 73,985 | 45,683,821 |
| 2024-05-14 | 6.22 | 6.31 | 6.19 | 6.24 | +0.48% | 96,416 | 60,367,305 |
| 2024-05-13 | 6.25 | 6.28 | 6.16 | 6.21 | -0.96% | 91,948 | 57,261,682 |
| 2024-05-10 | 6.33 | 6.43 | 6.24 | 6.27 | -0.63% | 120,951 | 76,569,766 |
| 2024-05-09 | 6.24 | 6.35 | 6.22 | 6.31 | +1.12% | 108,441 | 68,379,821 |
| 2024-05-08 | 6.25 | 6.33 | 6.2 | 6.24 | -0.32% | 124,050 | 77,582,624 |
| 2024-05-07 | 6.27 | 6.29 | 6.21 | 6.26 | 0% | 96,485 | 60,323,700 |
| 2024-05-06 | 6.22 | 6.35 | 6.2 | 6.26 | +2.12% | 167,686 | 105,260,242 |
| 2024-04-30 | 6.11 | 6.18 | 6.08 | 6.13 | +0.16% | 119,095 | 72,957,416 |
| 2024-04-29 | 5.95 | 6.16 | 5.93 | 6.12 | +2.34% | 161,341 | 98,268,703 |
| 2024-04-26 | 5.81 | 5.99 | 5.78 | 5.98 | +2.93% | 185,289 | 109,188,203 |
| 2024-04-25 | 5.86 | 5.89 | 5.79 | 5.81 | -3.65% | 137,375 | 80,260,092 |
| 2024-04-24 | 6.16 | 6.19 | 5.97 | 6.03 | -2.11% | 204,685 | 123,145,693 |
| 2024-04-23 | 6.15 | 6.27 | 6.14 | 6.16 | -0.32% | 91,835 | 56,882,719 |
| 2024-04-22 | 6.09 | 6.25 | 6.05 | 6.18 | +1.64% | 118,627 | 73,241,343 |
| 2024-04-19 | 6.14 | 6.14 | 5.98 | 6.08 | -1.94% | 128,806 | 78,141,047 |
| 2024-04-18 | 6.11 | 6.27 | 6.04 | 6.2 | +1.31% | 146,103 | 90,334,553 |
| 2024-04-17 | 6.02 | 6.15 | 6 | 6.12 | +2.68% | 129,401 | 78,787,561 |
| 2024-04-16 | 6.15 | 6.22 | 5.93 | 5.96 | -3.4% | 147,465 | 89,398,071 |
| 2024-04-15 | 6.2 | 6.33 | 6.05 | 6.17 | -0.8% | 134,867 | 83,618,155 |
| 2024-04-12 | 6.26 | 6.29 | 6.19 | 6.22 | -0.48% | 90,285 | 56,317,858 |
| 2024-04-11 | 6.26 | 6.31 | 6.15 | 6.25 | -0.48% | 74,214 | 46,498,623 |
| 2024-04-10 | 6.39 | 6.4 | 6.22 | 6.28 | -1.88% | 78,363 | 49,378,620 |
| 2024-04-09 | 6.25 | 6.42 | 6.24 | 6.4 | +2.24% | 98,215 | 62,309,191 |
| 2024-04-08 | 6.41 | 6.41 | 6.26 | 6.26 | -2.34% | 94,366 | 59,439,454 |
| 2024-04-03 | 6.41 | 6.49 | 6.36 | 6.41 | 0% | 112,212 | 71,748,866 |
| 2024-04-02 | 6.47 | 6.48 | 6.34 | 6.41 | -0.47% | 98,698 | 63,110,563 |
| 2024-04-01 | 6.29 | 6.47 | 6.28 | 6.44 | +2.71% | 124,333 | 79,354,830 |
| 2024-03-29 | 6.23 | 6.27 | 6.17 | 6.27 | +0.8% | 82,658 | 51,394,143 |
| 2024-03-28 | 6.18 | 6.31 | 6.16 | 6.22 | +0.32% | 106,586 | 66,408,592 |
| 2024-03-27 | 6.35 | 6.47 | 6.2 | 6.2 | -2.52% | 131,167 | 83,052,628 |
| 2024-03-26 | 6.33 | 6.39 | 6.28 | 6.36 | +0.63% | 102,463 | 65,029,684 |
| 2024-03-25 | 6.46 | 6.49 | 6.3 | 6.32 | -2.62% | 126,335 | 80,666,151 |
| 2024-03-22 | 6.79 | 6.8 | 6.47 | 6.49 | -4.7% | 203,056 | 133,374,110 |
| 2024-03-21 | 6.89 | 6.95 | 6.73 | 6.81 | -2.01% | 162,097 | 110,564,618 |
| 2024-03-20 | 7.01 | 7.01 | 6.92 | 6.95 | -0.29% | 90,697 | 63,119,482 |
| 2024-03-19 | 6.91 | 7.07 | 6.91 | 6.97 | +0.58% | 114,036 | 79,721,915 |
| 2024-03-18 | 6.94 | 6.98 | 6.81 | 6.93 | -0.43% | 99,983 | 68,752,021 |
| 2024-03-15 | 6.88 | 6.96 | 6.82 | 6.96 | +0.72% | 81,368 | 56,151,985 |
| 2024-03-14 | 6.97 | 7.04 | 6.84 | 6.91 | -1% | 88,971 | 61,608,684 |
| 2024-03-13 | 7.06 | 7.14 | 6.93 | 6.98 | -1.27% | 101,904 | 71,412,088 |
| 2024-03-12 | 6.84 | 7.08 | 6.78 | 7.07 | +3.67% | 147,209 | 102,481,252 |
| 2024-03-11 | 6.55 | 6.83 | 6.53 | 6.82 | +4.12% | 129,889 | 86,814,148 |
| 2024-03-08 | 6.57 | 6.63 | 6.44 | 6.55 | -0.61% | 87,271 | 57,001,425 |
| 2024-03-07 | 6.66 | 6.73 | 6.59 | 6.59 | -1.2% | 88,440 | 58,888,104 |
| 2024-03-06 | 6.75 | 6.75 | 6.59 | 6.67 | -1.19% | 119,437 | 79,615,517 |
| 2024-03-05 | 6.8 | 6.81 | 6.69 | 6.75 | -1.46% | 108,232 | 72,899,824 |
| 2024-03-04 | 6.93 | 6.97 | 6.78 | 6.85 | -1.15% | 124,766 | 85,394,588 |
| 2024-03-01 | 7 | 7.04 | 6.92 | 6.93 | -1.14% | 133,285 | 92,776,965 |
| 2024-02-29 | 6.82 | 7.04 | 6.76 | 7.01 | +2.79% | 122,625 | 85,079,603 |
| 2024-02-28 | 7.03 | 7.18 | 6.8 | 6.82 | -3.13% | 155,901 | 109,212,088 |
| 2024-02-27 | 6.87 | 7.04 | 6.81 | 7.04 | +2.33% | 120,639 | 83,847,410 |
| 2024-02-26 | 6.92 | 7.02 | 6.81 | 6.88 | -1.43% | 123,924 | 85,337,327 |
| 2024-02-23 | 6.99 | 7.03 | 6.83 | 6.98 | -0.29% | 138,239 | 95,692,598 |
| 2024-02-22 | 6.9 | 7.01 | 6.86 | 7 | +0.43% | 127,500 | 88,476,695 |
| 2024-02-21 | 6.69 | 7.15 | 6.55 | 6.97 | +4.19% | 192,452 | 133,345,405 |
| 2024-02-20 | 6.76 | 6.78 | 6.57 | 6.69 | -1.47% | 123,893 | 82,400,965 |
| 2024-02-19 | 6.98 | 6.98 | 6.65 | 6.79 | -1.16% | 164,841 | 111,992,099 |
| 2024-02-08 | 6.88 | 7.33 | 6.81 | 6.87 | +0.44% | 223,089 | 157,101,326 |
| 2024-02-07 | 6.2 | 6.86 | 6.17 | 6.84 | +9.62% | 278,117 | 184,800,360 |
| 2024-02-06 | 5.89 | 6.28 | 5.68 | 6.24 | +5.58% | 208,781 | 125,430,749 |
| 2024-02-05 | 6.22 | 6.26 | 5.76 | 5.91 | -6.19% | 208,261 | 123,940,398 |
| 2024-02-02 | 6.59 | 6.63 | 6.1 | 6.3 | -4.98% | 237,825 | 151,535,529 |
| 2024-02-01 | 6.53 | 6.72 | 6.46 | 6.63 | +1.53% | 125,765 | 83,099,263 |
| 2024-01-31 | 6.74 | 6.78 | 6.53 | 6.53 | -3.26% | 127,165 | 84,397,015 |
| 2024-01-30 | 6.9 | 6.99 | 6.74 | 6.75 | -2.6% | 83,833 | 57,465,746 |
| 2024-01-29 | 7.08 | 7.16 | 6.9 | 6.93 | -1.84% | 74,619 | 52,220,338 |
| 2024-01-26 | 7.03 | 7.16 | 7.01 | 7.06 | +0.43% | 96,132 | 68,212,527 |
| 2024-01-25 | 6.84 | 7.08 | 6.79 | 7.03 | +2.78% | 136,292 | 95,047,278 |
| 2024-01-24 | 6.7 | 6.9 | 6.57 | 6.84 | +1.79% | 159,172 | 107,771,083 |
| 2024-01-23 | 6.76 | 6.84 | 6.6 | 6.72 | -0.74% | 182,825 | 122,176,087 |
| 2024-01-22 | 7.25 | 7.26 | 6.73 | 6.77 | -7.13% | 149,278 | 104,243,742 |
| 2024-01-19 | 7.32 | 7.4 | 7.25 | 7.29 | -0.68% | 69,884 | 51,171,742 |
| 2024-01-18 | 7.45 | 7.47 | 7.12 | 7.34 | -1.87% | 137,739 | 100,095,351 |
| 2024-01-17 | 7.66 | 7.69 | 7.48 | 7.48 | -2.6% | 78,002 | 59,311,694 |
| 2024-01-16 | 7.65 | 7.7 | 7.53 | 7.68 | +0.13% | 73,258 | 55,789,108 |
| 2024-01-15 | 7.64 | 7.73 | 7.6 | 7.67 | +0.13% | 76,667 | 58,838,204 |
| 2024-01-12 | 7.53 | 7.76 | 7.51 | 7.66 | +1.46% | 102,080 | 78,467,646 |
| 2024-01-11 | 7.45 | 7.59 | 7.44 | 7.55 | +0.67% | 83,434 | 62,754,968 |
| 2024-01-10 | 7.37 | 7.56 | 7.26 | 7.5 | +1.63% | 104,656 | 77,893,348 |
| 2024-01-09 | 7.23 | 7.45 | 7.19 | 7.38 | +2.22% | 98,248 | 72,142,106 |
| 2024-01-08 | 7.37 | 7.39 | 7.21 | 7.22 | -2.3% | 94,428 | 68,714,417 |
| 2024-01-05 | 7.49 | 7.52 | 7.37 | 7.39 | -1.47% | 68,801 | 51,257,452 |
| 2024-01-04 | 7.55 | 7.55 | 7.45 | 7.5 | -0.79% | 87,989 | 65,874,703 |
| 2024-01-03 | 7.54 | 7.59 | 7.48 | 7.56 | -0.26% | 78,410 | 59,123,723 |
| 2024-01-02 | 7.66 | 7.67 | 7.5 | 7.58 | -1.04% | 130,201 | 98,705,558 |
| 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：