股票概览
6.62
+0.3%
+0.02
6.6
开盘价
6.77
最高价
6.58
最低价
24,381
成交量
数据更新至: 2024-05-20
技术指标
6.60
MA5 (5日均线)
6.71
MA10 (10日均线)
6.38
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 | 6.6 | 6.77 | 6.58 | 6.62 | +0.3% | 24,381 | 16,243,862 |
| 2024-05-17 | 6.56 | 6.71 | 6.5 | 6.6 | +1.07% | 21,423 | 14,090,487 |
| 2024-05-16 | 6.54 | 6.66 | 6.52 | 6.53 | -0.76% | 15,412 | 10,155,436 |
| 2024-05-15 | 6.74 | 6.74 | 6.57 | 6.58 | -1.5% | 16,972 | 11,267,201 |
| 2024-05-14 | 6.65 | 6.76 | 6.65 | 6.68 | +0.6% | 20,882 | 14,017,285 |
| 2024-05-13 | 6.9 | 6.9 | 6.59 | 6.64 | -2.06% | 33,944 | 22,645,971 |
| 2024-05-10 | 7.04 | 7.08 | 6.77 | 6.78 | -2.31% | 32,596 | 22,424,043 |
| 2024-05-09 | 6.92 | 7.08 | 6.86 | 6.94 | -0.29% | 37,005 | 25,837,163 |
| 2024-05-08 | 6.78 | 7.1 | 6.76 | 6.96 | +2.2% | 52,653 | 36,630,255 |
| 2024-05-07 | 6.84 | 6.88 | 6.72 | 6.81 | -0.58% | 25,562 | 17,384,529 |
| 2024-05-06 | 6.59 | 6.88 | 6.59 | 6.85 | +4.1% | 48,748 | 33,055,682 |
| 2024-04-30 | 6.39 | 6.61 | 6.39 | 6.58 | +2.81% | 44,645 | 28,998,777 |
| 2024-04-29 | 6.1 | 6.42 | 6.1 | 6.4 | +4.92% | 32,962 | 20,843,945 |
| 2024-04-26 | 5.99 | 6.11 | 5.93 | 6.1 | +1.84% | 32,556 | 19,637,906 |
| 2024-04-25 | 5.94 | 6.09 | 5.83 | 5.99 | +2.74% | 31,523 | 18,864,516 |
| 2024-04-24 | 5.86 | 5.91 | 5.74 | 5.83 | +0.52% | 24,094 | 14,047,228 |
| 2024-04-23 | 5.53 | 5.86 | 5.53 | 5.8 | +3.57% | 34,718 | 19,858,815 |
| 2024-04-22 | 5.59 | 5.67 | 5.37 | 5.6 | +0.54% | 31,921 | 17,708,460 |
| 2024-04-19 | 5.7 | 5.72 | 5.54 | 5.57 | -3.13% | 30,875 | 17,322,049 |
| 2024-04-18 | 5.96 | 5.96 | 5.71 | 5.75 | -2.87% | 36,963 | 21,388,434 |
| 2024-04-17 | 5.54 | 5.94 | 5.5 | 5.92 | +8.82% | 50,440 | 29,356,079 |
| 2024-04-16 | 5.98 | 5.98 | 5.4 | 5.44 | -9.33% | 60,624 | 33,626,799 |
| 2024-04-15 | 6.48 | 6.53 | 5.91 | 6 | -7.41% | 56,548 | 34,527,829 |
| 2024-04-12 | 6.65 | 6.73 | 6.47 | 6.48 | -3.28% | 33,220 | 21,748,677 |
| 2024-04-11 | 6.74 | 6.83 | 6.65 | 6.7 | -0.3% | 18,540 | 12,487,665 |
| 2024-04-10 | 7.04 | 7.04 | 6.69 | 6.72 | -3.72% | 29,312 | 19,911,564 |
| 2024-04-09 | 6.69 | 6.99 | 6.69 | 6.98 | +4.33% | 32,996 | 22,680,169 |
| 2024-04-08 | 7 | 7.05 | 6.69 | 6.69 | -4.43% | 28,344 | 19,358,999 |
| 2024-04-03 | 6.97 | 7.07 | 6.9 | 7 | 0% | 26,172 | 18,297,010 |
| 2024-04-02 | 7 | 7.05 | 6.89 | 7 | 0% | 28,782 | 20,028,866 |
| 2024-04-01 | 6.91 | 7.01 | 6.82 | 7 | +2.19% | 48,428 | 33,465,665 |
| 2024-03-29 | 6.84 | 6.92 | 6.75 | 6.85 | +0.44% | 20,919 | 14,273,411 |
| 2024-03-28 | 6.57 | 6.91 | 6.55 | 6.82 | +2.56% | 25,884 | 17,574,976 |
| 2024-03-27 | 6.81 | 6.96 | 6.64 | 6.65 | -2.64% | 28,996 | 19,799,062 |
| 2024-03-26 | 6.94 | 6.96 | 6.76 | 6.83 | -0.73% | 22,640 | 15,475,745 |
| 2024-03-25 | 7.11 | 7.17 | 6.87 | 6.88 | -2.82% | 34,141 | 23,984,181 |
| 2024-03-22 | 7.37 | 7.37 | 7.08 | 7.08 | -3.93% | 38,270 | 27,369,929 |
| 2024-03-21 | 7.42 | 7.48 | 7.25 | 7.37 | -0.67% | 26,154 | 19,246,992 |
| 2024-03-20 | 7.3 | 7.46 | 7.25 | 7.42 | +1.37% | 28,341 | 20,897,793 |
| 2024-03-19 | 7.3 | 7.42 | 7.3 | 7.32 | -0.68% | 30,801 | 22,638,213 |
| 2024-03-18 | 7.25 | 7.37 | 7.12 | 7.37 | +2.5% | 44,146 | 32,100,345 |
| 2024-03-15 | 7.08 | 7.28 | 6.93 | 7.19 | +0.98% | 42,064 | 30,178,682 |
| 2024-03-14 | 7.45 | 7.55 | 7.02 | 7.12 | +0.28% | 63,226 | 46,068,575 |
| 2024-03-13 | 7.13 | 7.17 | 7.03 | 7.1 | -0.42% | 29,387 | 20,866,683 |
| 2024-03-12 | 6.94 | 7.23 | 6.94 | 7.13 | +2.89% | 36,351 | 25,902,741 |
| 2024-03-11 | 6.7 | 6.93 | 6.69 | 6.93 | +3.28% | 28,346 | 19,283,591 |
| 2024-03-08 | 6.79 | 6.87 | 6.66 | 6.71 | -0.59% | 21,178 | 14,275,261 |
| 2024-03-07 | 6.9 | 6.93 | 6.73 | 6.75 | -1.89% | 23,143 | 15,786,640 |
| 2024-03-06 | 6.88 | 6.98 | 6.77 | 6.88 | -0.86% | 24,130 | 16,608,680 |
| 2024-03-05 | 7.14 | 7.19 | 6.9 | 6.94 | -3.34% | 37,997 | 26,619,269 |
| 2024-03-04 | 7.06 | 7.26 | 7.02 | 7.18 | +1.7% | 48,794 | 34,853,820 |
| 2024-03-01 | 7 | 7.1 | 6.86 | 7.06 | +2.47% | 46,423 | 32,470,481 |
| 2024-02-29 | 6.52 | 6.89 | 6.52 | 6.89 | +3.3% | 53,597 | 36,275,289 |
| 2024-02-28 | 7.33 | 7.55 | 6.64 | 6.67 | -8% | 87,605 | 62,053,724 |
| 2024-02-27 | 7.14 | 7.26 | 7.08 | 7.25 | +1.26% | 41,150 | 29,468,427 |
| 2024-02-26 | 6.95 | 7.35 | 6.82 | 7.16 | +3.77% | 55,622 | 39,642,553 |
| 2024-02-23 | 6.78 | 6.9 | 6.72 | 6.9 | +2.83% | 41,401 | 28,259,850 |
| 2024-02-22 | 6.6 | 6.8 | 6.56 | 6.71 | +1.21% | 34,720 | 23,236,633 |
| 2024-02-21 | 6.41 | 6.76 | 6.34 | 6.63 | +1.53% | 52,965 | 35,117,639 |
| 2024-02-20 | 6.48 | 6.57 | 6.3 | 6.53 | +1.87% | 43,490 | 28,204,632 |
| 2024-02-19 | 6.03 | 6.64 | 6.03 | 6.41 | +7.19% | 86,682 | 55,788,016 |
| 2024-02-08 | 5.34 | 6.03 | 5.18 | 5.98 | +12.2% | 102,168 | 57,229,479 |
| 2024-02-07 | 5.86 | 5.86 | 5.21 | 5.33 | -7.14% | 105,472 | 57,407,437 |
| 2024-02-06 | 5.58 | 6.04 | 5.09 | 5.74 | +0.53% | 86,408 | 47,472,847 |
| 2024-02-05 | 6.31 | 6.5 | 5.38 | 5.71 | -12.29% | 91,055 | 52,510,495 |
| 2024-02-02 | 6.9 | 7.01 | 6.28 | 6.51 | -6.06% | 57,286 | 38,000,863 |
| 2024-02-01 | 7.08 | 7.13 | 6.83 | 6.93 | -2.12% | 49,180 | 34,292,746 |
| 2024-01-31 | 7.7 | 7.74 | 7.05 | 7.08 | -7.33% | 45,648 | 33,300,100 |
| 2024-01-30 | 7.85 | 7.89 | 7.63 | 7.64 | -3.17% | 27,379 | 21,177,012 |
| 2024-01-29 | 8.27 | 8.27 | 7.85 | 7.89 | -2.95% | 26,621 | 21,346,016 |
| 2024-01-26 | 8.3 | 8.41 | 8.1 | 8.13 | -0.85% | 35,644 | 29,493,338 |
| 2024-01-25 | 7.9 | 8.23 | 7.86 | 8.2 | +3.02% | 35,253 | 28,524,095 |
| 2024-01-24 | 8 | 8.1 | 7.68 | 7.96 | +0.25% | 40,266 | 31,681,260 |
| 2024-01-23 | 7.95 | 7.97 | 7.73 | 7.94 | -0.13% | 45,368 | 35,750,497 |
| 2024-01-22 | 8.52 | 8.53 | 7.89 | 7.95 | -6.36% | 50,931 | 41,717,172 |
| 2024-01-19 | 8.65 | 8.73 | 8.41 | 8.49 | -0.7% | 28,067 | 24,095,601 |
| 2024-01-18 | 8.7 | 8.78 | 8.31 | 8.55 | -1.95% | 39,473 | 33,455,872 |
| 2024-01-17 | 9.04 | 9.04 | 8.71 | 8.72 | -2.79% | 29,701 | 26,235,553 |
| 2024-01-16 | 9.03 | 9.07 | 8.85 | 8.97 | -0.44% | 27,984 | 25,011,095 |
| 2024-01-15 | 9.08 | 9.13 | 8.96 | 9.01 | -0.55% | 22,168 | 20,030,399 |
| 2024-01-12 | 9.23 | 9.32 | 9.06 | 9.06 | -1.95% | 22,196 | 20,385,889 |
| 2024-01-11 | 9.23 | 9.27 | 9.09 | 9.24 | +1.32% | 21,370 | 19,627,345 |
| 2024-01-10 | 9.2 | 9.28 | 9.02 | 9.12 | -1.19% | 23,501 | 21,504,340 |
| 2024-01-09 | 9.38 | 9.43 | 9.18 | 9.23 | -1.6% | 32,170 | 29,863,558 |
| 2024-01-08 | 9.51 | 9.64 | 9.37 | 9.38 | -2.6% | 21,572 | 20,445,873 |
| 2024-01-05 | 9.95 | 9.95 | 9.61 | 9.63 | -2.53% | 22,443 | 21,850,942 |
| 2024-01-04 | 9.89 | 9.97 | 9.8 | 9.88 | -0.1% | 17,507 | 17,259,422 |
| 2024-01-03 | 9.87 | 10.06 | 9.85 | 9.89 | +0.2% | 27,901 | 27,731,911 |
| 2024-01-02 | 9.93 | 9.96 | 9.72 | 9.87 | -0.5% | 25,441 | 25,100,588 |
| 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：