股票概览
6.52
+6.19%
+0.38
6.48
开盘价
6.75
最高价
6.38
最低价
478,327
成交量
数据更新至: 2024-05-20
技术指标
6.24
MA5 (5日均线)
6.48
MA10 (10日均线)
6.48
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 | 6.48 | 6.75 | 6.38 | 6.52 | +6.19% | 478,327 | 313,886,955 |
| 2024-05-17 | 6.1 | 6.2 | 6.07 | 6.14 | -0.16% | 153,352 | 93,905,335 |
| 2024-05-16 | 6.33 | 6.45 | 6.13 | 6.15 | +0.33% | 179,531 | 111,657,095 |
| 2024-05-15 | 6.19 | 6.38 | 6.1 | 6.13 | -1.92% | 217,994 | 135,682,490 |
| 2024-05-14 | 6.17 | 6.3 | 5.84 | 6.25 | -0.16% | 315,349 | 191,307,303 |
| 2024-05-13 | 6.7 | 6.73 | 6.26 | 6.26 | -9.93% | 360,253 | 229,554,622 |
| 2024-05-10 | 6.91 | 7.12 | 6.79 | 6.95 | +2.51% | 382,568 | 265,090,980 |
| 2024-05-09 | 6.82 | 7.04 | 6.73 | 6.78 | -5.17% | 504,551 | 345,953,307 |
| 2024-05-08 | 6.4 | 7.15 | 6.28 | 7.15 | +10% | 667,021 | 456,857,954 |
| 2024-05-07 | 6.3 | 6.62 | 6.25 | 6.5 | +3.5% | 419,935 | 270,441,710 |
| 2024-05-06 | 5.97 | 6.3 | 5.97 | 6.28 | +5.55% | 329,387 | 202,599,747 |
| 2024-04-30 | 6.28 | 6.33 | 5.92 | 5.95 | -4.34% | 350,781 | 214,200,439 |
| 2024-04-29 | 6.16 | 6.32 | 6.12 | 6.22 | -1.89% | 391,223 | 243,379,293 |
| 2024-04-26 | 6.16 | 6.7 | 6.12 | 6.34 | +0.32% | 489,051 | 311,228,005 |
| 2024-04-25 | 6.05 | 6.46 | 5.94 | 6.32 | +3.1% | 485,252 | 300,564,594 |
| 2024-04-24 | 6.08 | 6.18 | 6.01 | 6.13 | +0.82% | 386,218 | 235,486,574 |
| 2024-04-23 | 6.09 | 6.35 | 6.08 | 6.08 | -9.93% | 480,130 | 294,368,043 |
| 2024-04-22 | 6.95 | 6.97 | 6.75 | 6.75 | -10% | 324,423 | 220,020,775 |
| 2024-04-19 | 7.18 | 7.77 | 7.08 | 7.5 | +3.31% | 696,861 | 519,075,422 |
| 2024-04-18 | 7.17 | 7.77 | 7.17 | 7.26 | -8.91% | 773,660 | 563,687,664 |
| 2024-04-17 | 7.97 | 8.67 | 7.97 | 7.97 | -9.94% | 943,327 | 759,325,641 |
| 2024-04-16 | 8.85 | 8.85 | 8.85 | 8.85 | -9.97% | 3,496 | 3,093,960 |
| 2024-04-15 | 9.83 | 9.83 | 9.83 | 9.83 | -9.98% | 40,081 | 39,399,623 |
| 2024-04-12 | 10.92 | 10.92 | 10.7 | 10.92 | +9.97% | 161,068 | 175,843,085 |
| 2024-04-11 | 9.93 | 9.93 | 9.31 | 9.93 | +9.97% | 397,860 | 394,185,563 |
| 2024-04-10 | 9 | 9.03 | 8.87 | 9.03 | +9.99% | 194,231 | 175,070,337 |
| 2024-04-09 | 8.15 | 8.21 | 7.93 | 8.21 | +10.05% | 349,062 | 284,564,036 |
| 2024-04-08 | 7.46 | 7.46 | 7.46 | 7.46 | +10.03% | 36,976 | 27,584,096 |
| 2024-04-03 | 6.78 | 6.78 | 6.54 | 6.78 | +10.06% | 433,877 | 293,974,871 |
| 2024-04-02 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 38,657 | 23,812,466 |
| 2024-04-01 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 23,188 | 12,985,392 |
| 2024-03-29 | 4.64 | 5.09 | 4.63 | 5.09 | +9.94% | 100,276 | 49,364,288 |
| 2024-03-28 | 4.47 | 4.72 | 4.47 | 4.63 | +4.04% | 66,946 | 30,666,269 |
| 2024-03-27 | 4.58 | 4.64 | 4.44 | 4.45 | -2.84% | 45,692 | 20,790,710 |
| 2024-03-26 | 4.57 | 4.63 | 4.49 | 4.58 | +0.44% | 48,309 | 22,062,415 |
| 2024-03-25 | 4.71 | 4.76 | 4.52 | 4.56 | -3.39% | 45,390 | 21,091,632 |
| 2024-03-22 | 4.86 | 4.9 | 4.69 | 4.72 | -3.28% | 57,508 | 27,391,306 |
| 2024-03-21 | 4.9 | 4.96 | 4.78 | 4.88 | +0.62% | 50,122 | 24,452,021 |
| 2024-03-20 | 4.75 | 4.85 | 4.73 | 4.85 | +2.11% | 52,135 | 24,975,233 |
| 2024-03-19 | 4.77 | 4.83 | 4.73 | 4.75 | -0.63% | 38,805 | 18,546,096 |
| 2024-03-18 | 4.75 | 4.8 | 4.68 | 4.78 | +1.49% | 46,017 | 21,849,650 |
| 2024-03-15 | 4.57 | 4.71 | 4.52 | 4.71 | +3.06% | 42,358 | 19,655,987 |
| 2024-03-14 | 4.55 | 4.64 | 4.48 | 4.57 | -0.22% | 32,106 | 14,681,016 |
| 2024-03-13 | 4.62 | 4.63 | 4.48 | 4.58 | -0.43% | 40,727 | 18,560,916 |
| 2024-03-12 | 4.54 | 4.67 | 4.5 | 4.6 | +1.77% | 41,379 | 18,937,598 |
| 2024-03-11 | 4.45 | 4.54 | 4.4 | 4.52 | +2.96% | 40,429 | 18,093,890 |
| 2024-03-08 | 4.44 | 4.46 | 4.35 | 4.39 | -1.57% | 38,112 | 16,765,963 |
| 2024-03-07 | 4.37 | 4.54 | 4.35 | 4.46 | +2.76% | 80,585 | 35,931,816 |
| 2024-03-06 | 4.19 | 4.4 | 4.18 | 4.34 | +3.58% | 53,489 | 22,976,516 |
| 2024-03-05 | 4.32 | 4.41 | 4.19 | 4.19 | -3.68% | 54,071 | 23,054,663 |
| 2024-03-04 | 4.39 | 4.48 | 4.22 | 4.35 | -0.91% | 46,231 | 19,983,182 |
| 2024-03-01 | 4.36 | 4.44 | 4.28 | 4.39 | +0.69% | 54,783 | 23,942,238 |
| 2024-02-29 | 4.13 | 4.39 | 4.08 | 4.36 | +2.11% | 84,283 | 36,163,205 |
| 2024-02-28 | 4.74 | 4.85 | 4.27 | 4.27 | -9.92% | 119,616 | 54,326,787 |
| 2024-02-27 | 4.65 | 4.74 | 4.61 | 4.74 | +1.28% | 60,529 | 28,343,565 |
| 2024-02-26 | 4.5 | 4.82 | 4.5 | 4.68 | +3.08% | 92,665 | 43,110,786 |
| 2024-02-23 | 4.32 | 4.54 | 4.3 | 4.54 | +5.09% | 67,543 | 29,874,894 |
| 2024-02-22 | 4.17 | 4.32 | 4.11 | 4.32 | +4.1% | 67,853 | 28,651,733 |
| 2024-02-21 | 3.98 | 4.3 | 3.94 | 4.15 | +3.49% | 90,257 | 37,474,300 |
| 2024-02-20 | 3.92 | 4.11 | 3.85 | 4.01 | +2.04% | 70,855 | 28,040,534 |
| 2024-02-19 | 3.85 | 3.98 | 3.74 | 3.93 | +1.03% | 99,342 | 38,591,908 |
| 2024-02-08 | 3.57 | 3.95 | 3.37 | 3.89 | +7.16% | 144,480 | 51,730,231 |
| 2024-02-07 | 3.73 | 3.73 | 3.43 | 3.63 | -2.94% | 207,500 | 73,552,821 |
| 2024-02-06 | 3.83 | 3.92 | 3.74 | 3.74 | -10.1% | 100,940 | 37,998,164 |
| 2024-02-05 | 4.58 | 4.58 | 4.16 | 4.16 | -9.96% | 43,654 | 18,395,524 |
| 2024-02-02 | 5 | 5.16 | 4.51 | 4.62 | -7.78% | 72,754 | 35,017,155 |
| 2024-02-01 | 5.15 | 5.19 | 4.88 | 5.01 | -3.09% | 77,558 | 38,873,095 |
| 2024-01-31 | 5.61 | 5.65 | 5.15 | 5.17 | -8.33% | 66,765 | 35,644,965 |
| 2024-01-30 | 5.91 | 5.92 | 5.63 | 5.64 | -4.57% | 41,902 | 24,079,306 |
| 2024-01-29 | 6.13 | 6.25 | 5.88 | 5.91 | -3.59% | 53,060 | 31,810,925 |
| 2024-01-26 | 6.21 | 6.33 | 6.11 | 6.13 | -1.29% | 56,960 | 35,484,668 |
| 2024-01-25 | 5.93 | 6.22 | 5.77 | 6.21 | +4.9% | 68,514 | 41,623,616 |
| 2024-01-24 | 5.66 | 6 | 5.65 | 5.92 | +4.78% | 70,616 | 41,246,952 |
| 2024-01-23 | 6.03 | 6.09 | 5.56 | 5.65 | -7.07% | 83,364 | 47,695,529 |
| 2024-01-22 | 6.59 | 6.6 | 6.01 | 6.08 | -6.61% | 44,558 | 27,966,693 |
| 2024-01-19 | 6.6 | 6.69 | 6.49 | 6.51 | -1.36% | 39,934 | 26,219,587 |
| 2024-01-18 | 6.68 | 6.75 | 6.41 | 6.6 | -1.79% | 51,058 | 33,521,223 |
| 2024-01-17 | 6.78 | 6.95 | 6.72 | 6.72 | -1.61% | 48,544 | 33,193,423 |
| 2024-01-16 | 6.97 | 7 | 6.7 | 6.83 | -1.59% | 60,359 | 41,253,628 |
| 2024-01-15 | 6.78 | 7.08 | 6.78 | 6.94 | +2.06% | 58,576 | 40,655,541 |
| 2024-01-12 | 6.87 | 6.95 | 6.78 | 6.8 | -0.44% | 41,545 | 28,550,697 |
| 2024-01-11 | 6.87 | 6.94 | 6.82 | 6.83 | -1.73% | 47,060 | 32,296,217 |
| 2024-01-10 | 6.87 | 6.99 | 6.82 | 6.95 | +0.29% | 41,470 | 28,687,359 |
| 2024-01-09 | 6.82 | 6.95 | 6.74 | 6.93 | +2.67% | 44,615 | 30,757,661 |
| 2024-01-08 | 6.77 | 6.87 | 6.73 | 6.75 | -0.74% | 27,589 | 18,758,407 |
| 2024-01-05 | 6.89 | 6.96 | 6.75 | 6.8 | -1.59% | 30,448 | 20,806,894 |
| 2024-01-04 | 6.86 | 6.92 | 6.83 | 6.91 | +0.88% | 21,841 | 15,024,196 |
| 2024-01-03 | 6.87 | 6.93 | 6.79 | 6.85 | -0.15% | 27,917 | 19,106,719 |
| 2024-01-02 | 6.71 | 6.9 | 6.69 | 6.86 | +2.69% | 38,023 | 26,043,988 |
| 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：