股票概览
6.49
-0.15%
-0.01
6.5
开盘价
6.58
最高价
6.47
最低价
25,517
成交量
数据更新至: 2024-05-20
技术指标
6.49
MA5 (5日均线)
6.55
MA10 (10日均线)
6.64
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 | 6.5 | 6.58 | 6.47 | 6.49 | -0.15% | 25,517 | 16,654,180 |
| 2024-05-17 | 6.41 | 6.51 | 6.39 | 6.5 | +0.93% | 24,830 | 16,035,619 |
| 2024-05-16 | 6.46 | 6.57 | 6.4 | 6.44 | -0.77% | 27,981 | 18,126,175 |
| 2024-05-15 | 6.48 | 6.59 | 6.45 | 6.49 | -0.31% | 19,959 | 13,017,694 |
| 2024-05-14 | 6.44 | 6.57 | 6.4 | 6.51 | +0.62% | 33,137 | 21,580,086 |
| 2024-05-13 | 6.53 | 6.55 | 6.36 | 6.47 | -0.46% | 39,304 | 25,416,545 |
| 2024-05-10 | 6.68 | 6.69 | 6.45 | 6.5 | -1.81% | 29,995 | 19,564,509 |
| 2024-05-09 | 6.72 | 6.81 | 6.6 | 6.62 | -1.19% | 48,488 | 32,484,586 |
| 2024-05-08 | 6.76 | 6.83 | 6.66 | 6.7 | -1.18% | 33,174 | 22,366,013 |
| 2024-05-07 | 6.65 | 6.79 | 6.65 | 6.78 | +1.35% | 32,143 | 21,613,259 |
| 2024-05-06 | 6.8 | 6.92 | 6.66 | 6.69 | -0.89% | 57,914 | 39,103,794 |
| 2024-04-30 | 6.89 | 6.91 | 6.72 | 6.75 | -2.46% | 58,729 | 39,826,580 |
| 2024-04-29 | 6.87 | 6.99 | 6.74 | 6.92 | -2.67% | 63,442 | 43,817,025 |
| 2024-04-26 | 6.91 | 7.19 | 6.9 | 7.11 | +2.75% | 33,788 | 23,867,347 |
| 2024-04-25 | 6.78 | 7 | 6.77 | 6.92 | +1.91% | 34,501 | 23,916,078 |
| 2024-04-24 | 6.68 | 6.84 | 6.61 | 6.79 | +2.57% | 26,599 | 17,954,379 |
| 2024-04-23 | 6.43 | 6.68 | 6.43 | 6.62 | +2.32% | 33,268 | 21,950,292 |
| 2024-04-22 | 6.39 | 6.54 | 6.23 | 6.47 | 0% | 28,240 | 18,191,099 |
| 2024-04-19 | 6.43 | 6.65 | 6.39 | 6.47 | -0.77% | 35,286 | 22,899,063 |
| 2024-04-18 | 6.57 | 6.68 | 6.3 | 6.52 | +1.4% | 47,066 | 30,579,900 |
| 2024-04-17 | 5.9 | 6.47 | 5.9 | 6.43 | +5.76% | 64,955 | 40,989,907 |
| 2024-04-16 | 6.66 | 6.66 | 6.08 | 6.08 | -9.93% | 56,346 | 35,055,662 |
| 2024-04-15 | 7 | 7.12 | 6.59 | 6.75 | -4.12% | 50,754 | 34,479,696 |
| 2024-04-12 | 7.1 | 7.17 | 7.01 | 7.04 | -0.71% | 21,500 | 15,239,934 |
| 2024-04-11 | 7.03 | 7.19 | 6.96 | 7.09 | +0.14% | 21,512 | 15,276,101 |
| 2024-04-10 | 7.21 | 7.28 | 7 | 7.08 | -1.67% | 29,370 | 20,828,020 |
| 2024-04-09 | 7.14 | 7.21 | 7.07 | 7.2 | +0.7% | 24,408 | 17,431,025 |
| 2024-04-08 | 7.25 | 7.36 | 7.12 | 7.15 | -2.05% | 28,299 | 20,441,632 |
| 2024-04-03 | 7.37 | 7.42 | 7.19 | 7.3 | -0.68% | 21,805 | 15,856,697 |
| 2024-04-02 | 7.29 | 7.39 | 7.2 | 7.35 | +1.38% | 37,108 | 27,193,164 |
| 2024-04-01 | 7.09 | 7.26 | 7.05 | 7.25 | +2.84% | 36,136 | 26,010,353 |
| 2024-03-29 | 7.05 | 7.06 | 6.88 | 7.05 | +1.15% | 36,347 | 25,465,379 |
| 2024-03-28 | 6.81 | 7.09 | 6.8 | 6.97 | +1.46% | 32,946 | 22,969,423 |
| 2024-03-27 | 7.09 | 7.09 | 6.86 | 6.87 | -3.38% | 30,549 | 21,357,703 |
| 2024-03-26 | 7.05 | 7.14 | 6.96 | 7.11 | +0.28% | 39,519 | 27,870,093 |
| 2024-03-25 | 7.16 | 7.38 | 7.09 | 7.09 | -0.98% | 51,034 | 36,852,534 |
| 2024-03-22 | 7.27 | 7.3 | 7.13 | 7.16 | -1.65% | 30,875 | 22,245,399 |
| 2024-03-21 | 7.3 | 7.36 | 7.21 | 7.28 | -0.27% | 27,022 | 19,661,046 |
| 2024-03-20 | 7.3 | 7.34 | 7.24 | 7.3 | -0.14% | 31,676 | 23,063,179 |
| 2024-03-19 | 7.3 | 7.38 | 7.29 | 7.31 | +0.41% | 25,961 | 19,026,386 |
| 2024-03-18 | 7.27 | 7.34 | 7.2 | 7.28 | +1.11% | 27,309 | 19,795,331 |
| 2024-03-15 | 7.12 | 7.2 | 7.07 | 7.2 | +0.84% | 25,403 | 18,196,740 |
| 2024-03-14 | 7.13 | 7.24 | 7.01 | 7.14 | +0.14% | 27,581 | 19,719,592 |
| 2024-03-13 | 7.14 | 7.14 | 7.06 | 7.13 | +1.13% | 28,061 | 19,931,779 |
| 2024-03-12 | 7.03 | 7.08 | 6.89 | 7.05 | +0.57% | 23,731 | 16,625,575 |
| 2024-03-11 | 6.95 | 7.01 | 6.85 | 7.01 | +1.15% | 24,155 | 16,803,457 |
| 2024-03-08 | 6.95 | 7.01 | 6.87 | 6.93 | -0.29% | 23,750 | 16,442,562 |
| 2024-03-07 | 6.94 | 7.18 | 6.92 | 6.95 | 0% | 30,726 | 21,697,222 |
| 2024-03-06 | 7.01 | 7.01 | 6.84 | 6.95 | +1.02% | 23,216 | 16,056,235 |
| 2024-03-05 | 7.04 | 7.09 | 6.88 | 6.88 | -2.27% | 30,267 | 21,065,493 |
| 2024-03-04 | 7.06 | 7.15 | 6.83 | 7.04 | -0.42% | 49,817 | 35,002,103 |
| 2024-03-01 | 6.83 | 7.12 | 6.83 | 7.07 | +3.97% | 48,503 | 33,760,491 |
| 2024-02-29 | 6.51 | 6.82 | 6.41 | 6.8 | +3.34% | 47,392 | 31,778,819 |
| 2024-02-28 | 7.2 | 7.37 | 6.56 | 6.58 | -8.48% | 82,579 | 57,652,226 |
| 2024-02-27 | 6.86 | 7.19 | 6.86 | 7.19 | +4.05% | 39,335 | 27,757,665 |
| 2024-02-26 | 6.7 | 7.05 | 6.7 | 6.91 | +3.29% | 61,128 | 42,056,177 |
| 2024-02-23 | 6.43 | 6.69 | 6.37 | 6.69 | +4.04% | 48,406 | 31,749,174 |
| 2024-02-22 | 6.3 | 6.47 | 6.26 | 6.43 | +2.06% | 31,836 | 20,339,861 |
| 2024-02-21 | 6.21 | 6.49 | 6.16 | 6.3 | +1.29% | 55,765 | 35,407,035 |
| 2024-02-20 | 6.14 | 6.3 | 6.01 | 6.22 | +1.63% | 37,060 | 22,828,419 |
| 2024-02-19 | 5.86 | 6.22 | 5.86 | 6.12 | +4.79% | 67,850 | 41,389,262 |
| 2024-02-08 | 5.39 | 5.87 | 5.19 | 5.84 | +9.36% | 86,777 | 48,019,371 |
| 2024-02-07 | 5.73 | 5.74 | 5.27 | 5.34 | -5.82% | 84,108 | 46,086,021 |
| 2024-02-06 | 5.54 | 5.87 | 5.1 | 5.67 | +2.35% | 75,688 | 41,057,125 |
| 2024-02-05 | 6.1 | 6.1 | 5.54 | 5.54 | -9.92% | 73,618 | 41,684,443 |
| 2024-02-02 | 6.47 | 6.64 | 5.91 | 6.15 | -4.65% | 56,720 | 35,529,908 |
| 2024-02-01 | 6.57 | 6.61 | 6.33 | 6.45 | -1.83% | 42,726 | 27,677,009 |
| 2024-01-31 | 7 | 7.05 | 6.54 | 6.57 | -6.94% | 63,981 | 43,043,525 |
| 2024-01-30 | 7.2 | 7.31 | 7.04 | 7.06 | -2.89% | 45,709 | 32,691,004 |
| 2024-01-29 | 7.52 | 7.57 | 7.27 | 7.27 | -3.58% | 46,587 | 34,354,286 |
| 2024-01-26 | 7.58 | 7.7 | 7.5 | 7.54 | -0.4% | 40,281 | 30,627,722 |
| 2024-01-25 | 7.27 | 7.6 | 7.24 | 7.57 | +3.27% | 59,715 | 44,401,287 |
| 2024-01-24 | 7.38 | 7.45 | 7.03 | 7.33 | 0% | 68,134 | 49,166,135 |
| 2024-01-23 | 7.43 | 7.43 | 7.09 | 7.33 | -1.35% | 85,902 | 62,472,701 |
| 2024-01-22 | 7.58 | 7.78 | 7.4 | 7.43 | -2.37% | 124,987 | 95,145,932 |
| 2024-01-19 | 7.81 | 8.09 | 7.57 | 7.61 | +3.26% | 136,424 | 106,126,981 |
| 2024-01-18 | 7.52 | 7.53 | 7.2 | 7.37 | -2.64% | 59,860 | 43,927,349 |
| 2024-01-17 | 7.73 | 7.77 | 7.55 | 7.57 | -2.45% | 27,604 | 21,143,450 |
| 2024-01-16 | 7.83 | 7.86 | 7.65 | 7.76 | -1.15% | 39,563 | 30,610,189 |
| 2024-01-15 | 7.9 | 7.92 | 7.82 | 7.85 | -0.76% | 25,161 | 19,791,842 |
| 2024-01-12 | 7.95 | 8.07 | 7.91 | 7.91 | -0.38% | 34,099 | 27,233,350 |
| 2024-01-11 | 7.78 | 7.95 | 7.75 | 7.94 | +2.06% | 29,832 | 23,504,690 |
| 2024-01-10 | 7.88 | 7.94 | 7.75 | 7.78 | -1.02% | 30,314 | 23,734,241 |
| 2024-01-09 | 7.77 | 8 | 7.76 | 7.86 | +1.03% | 38,549 | 30,435,726 |
| 2024-01-08 | 7.97 | 7.97 | 7.78 | 7.78 | -2.26% | 32,511 | 25,574,402 |
| 2024-01-05 | 8.08 | 8.17 | 7.9 | 7.96 | -1.97% | 38,544 | 30,944,079 |
| 2024-01-04 | 8.06 | 8.16 | 8.01 | 8.12 | +0.25% | 38,375 | 31,083,968 |
| 2024-01-03 | 8.19 | 8.2 | 8 | 8.1 | -1.34% | 66,561 | 53,787,620 |
| 2024-01-02 | 7.94 | 8.28 | 7.94 | 8.21 | +3.4% | 105,068 | 85,864,944 |
| 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：