股票概览
6.47
+0.47%
+0.03
6.46
开盘价
6.56
最高价
6.42
最低价
61,915
成交量
数据更新至: 2024-05-20
技术指标
6.38
MA5 (5日均线)
6.43
MA10 (10日均线)
6.25
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 | 6.46 | 6.56 | 6.42 | 6.47 | +0.47% | 61,915 | 40,183,561 |
| 2024-05-17 | 6.35 | 6.45 | 6.32 | 6.44 | +1.58% | 37,037 | 23,635,028 |
| 2024-05-16 | 6.31 | 6.41 | 6.3 | 6.34 | +0.63% | 37,391 | 23,757,561 |
| 2024-05-15 | 6.35 | 6.39 | 6.26 | 6.3 | -0.47% | 33,515 | 21,175,962 |
| 2024-05-14 | 6.36 | 6.45 | 6.32 | 6.33 | -1.25% | 37,455 | 23,867,141 |
| 2024-05-13 | 6.43 | 6.52 | 6.35 | 6.41 | -1.08% | 46,697 | 29,942,166 |
| 2024-05-10 | 6.53 | 6.54 | 6.46 | 6.48 | -0.31% | 40,502 | 26,273,597 |
| 2024-05-09 | 6.48 | 6.59 | 6.47 | 6.5 | +0.15% | 51,049 | 33,313,945 |
| 2024-05-08 | 6.61 | 6.63 | 6.48 | 6.49 | -1.37% | 53,297 | 34,950,805 |
| 2024-05-07 | 6.55 | 6.63 | 6.51 | 6.58 | -0.15% | 46,968 | 30,791,344 |
| 2024-05-06 | 6.41 | 6.62 | 6.32 | 6.59 | +4.44% | 81,931 | 53,545,267 |
| 2024-04-30 | 6.27 | 6.39 | 6.2 | 6.31 | +0.8% | 52,327 | 33,018,106 |
| 2024-04-29 | 5.98 | 6.27 | 5.98 | 6.26 | +3.99% | 58,582 | 36,009,203 |
| 2024-04-26 | 5.9 | 6.03 | 5.89 | 6.02 | +1.18% | 64,000 | 38,154,601 |
| 2024-04-25 | 5.78 | 5.99 | 5.75 | 5.95 | +2.94% | 51,150 | 30,253,263 |
| 2024-04-24 | 5.79 | 5.81 | 5.71 | 5.78 | +0.35% | 38,000 | 21,876,141 |
| 2024-04-23 | 5.9 | 5.94 | 5.75 | 5.76 | -2.54% | 48,956 | 28,433,957 |
| 2024-04-22 | 6.03 | 6.09 | 5.89 | 5.91 | -2.15% | 54,374 | 32,602,574 |
| 2024-04-19 | 5.95 | 6.12 | 5.88 | 6.04 | +1% | 54,543 | 32,981,159 |
| 2024-04-18 | 5.91 | 5.99 | 5.84 | 5.98 | +1.18% | 59,284 | 35,163,162 |
| 2024-04-17 | 5.89 | 6.02 | 5.79 | 5.91 | +1.2% | 70,507 | 41,613,387 |
| 2024-04-16 | 6.03 | 6.18 | 5.82 | 5.84 | -4.42% | 82,220 | 49,044,994 |
| 2024-04-15 | 6.22 | 6.24 | 5.93 | 6.11 | -1.45% | 74,672 | 45,486,857 |
| 2024-04-12 | 6.25 | 6.33 | 6.15 | 6.2 | -0.64% | 49,118 | 30,576,678 |
| 2024-04-11 | 6.16 | 6.33 | 6.15 | 6.24 | +0.32% | 41,409 | 25,917,117 |
| 2024-04-10 | 6.35 | 6.36 | 6.16 | 6.22 | -1.89% | 39,499 | 24,656,927 |
| 2024-04-09 | 6.15 | 6.36 | 6.15 | 6.34 | +2.92% | 55,256 | 34,727,809 |
| 2024-04-08 | 6.29 | 6.39 | 6.16 | 6.16 | -2.38% | 48,038 | 30,223,989 |
| 2024-04-03 | 6.28 | 6.35 | 6.26 | 6.31 | +0.48% | 58,430 | 36,870,469 |
| 2024-04-02 | 6.17 | 6.3 | 6.17 | 6.28 | +1.13% | 80,313 | 50,277,954 |
| 2024-04-01 | 6.07 | 6.36 | 6.07 | 6.21 | +5.25% | 105,143 | 65,141,249 |
| 2024-03-29 | 5.7 | 5.9 | 5.69 | 5.9 | +3.69% | 47,219 | 27,442,586 |
| 2024-03-28 | 5.84 | 5.85 | 5.64 | 5.69 | -1.56% | 52,813 | 30,395,502 |
| 2024-03-27 | 5.88 | 5.95 | 5.77 | 5.78 | -1.7% | 43,506 | 25,496,798 |
| 2024-03-26 | 5.87 | 5.92 | 5.79 | 5.88 | +0.34% | 41,378 | 24,266,983 |
| 2024-03-25 | 5.95 | 6.02 | 5.85 | 5.86 | -1.84% | 44,854 | 26,547,002 |
| 2024-03-22 | 6.11 | 6.11 | 5.94 | 5.97 | -1.97% | 43,700 | 26,217,509 |
| 2024-03-21 | 6.15 | 6.19 | 6.07 | 6.09 | -0.65% | 43,807 | 26,782,014 |
| 2024-03-20 | 6.14 | 6.15 | 6.06 | 6.13 | 0% | 43,492 | 26,589,455 |
| 2024-03-19 | 6.19 | 6.22 | 6.13 | 6.13 | -1.76% | 40,616 | 25,020,065 |
| 2024-03-18 | 6.25 | 6.33 | 6.15 | 6.24 | -0.16% | 68,324 | 42,297,632 |
| 2024-03-15 | 6.16 | 6.26 | 6.09 | 6.25 | +1.3% | 36,837 | 22,714,693 |
| 2024-03-14 | 6.21 | 6.3 | 6.12 | 6.17 | -0.64% | 34,011 | 21,127,755 |
| 2024-03-13 | 6.3 | 6.3 | 6.15 | 6.21 | -0.96% | 35,017 | 21,741,481 |
| 2024-03-12 | 6.31 | 6.31 | 6.17 | 6.27 | +0.16% | 35,488 | 22,122,601 |
| 2024-03-11 | 6.19 | 6.29 | 6.11 | 6.26 | +1.13% | 35,009 | 21,686,653 |
| 2024-03-08 | 6.25 | 6.28 | 6.1 | 6.19 | -0.96% | 39,040 | 24,079,808 |
| 2024-03-07 | 6.27 | 6.38 | 6.24 | 6.25 | -0.32% | 35,119 | 22,130,968 |
| 2024-03-06 | 6.35 | 6.37 | 6.23 | 6.27 | -1.26% | 36,340 | 22,859,596 |
| 2024-03-05 | 6.39 | 6.39 | 6.29 | 6.35 | -1.09% | 42,948 | 27,245,549 |
| 2024-03-04 | 6.55 | 6.57 | 6.36 | 6.42 | -2.28% | 43,537 | 27,976,924 |
| 2024-03-01 | 6.53 | 6.6 | 6.46 | 6.57 | +0.61% | 50,094 | 32,693,837 |
| 2024-02-29 | 6.29 | 6.54 | 6.29 | 6.53 | +2.51% | 62,687 | 40,491,112 |
| 2024-02-28 | 6.59 | 6.63 | 6.36 | 6.37 | -1.55% | 68,755 | 44,689,525 |
| 2024-02-27 | 6.41 | 6.47 | 6.32 | 6.47 | +0.94% | 42,507 | 27,275,421 |
| 2024-02-26 | 6.37 | 6.49 | 6.27 | 6.41 | +1.42% | 64,331 | 41,052,717 |
| 2024-02-23 | 6.38 | 6.39 | 6.22 | 6.32 | -0.63% | 49,560 | 31,222,283 |
| 2024-02-22 | 6.43 | 6.45 | 6.3 | 6.36 | -0.78% | 43,246 | 27,447,402 |
| 2024-02-21 | 6.32 | 6.61 | 6.29 | 6.41 | +0.16% | 59,329 | 38,253,390 |
| 2024-02-20 | 6.4 | 6.47 | 6.32 | 6.4 | -0.93% | 46,768 | 29,956,293 |
| 2024-02-19 | 6.84 | 6.84 | 6.32 | 6.46 | -3.87% | 108,674 | 70,480,572 |
| 2024-02-08 | 6.31 | 6.99 | 6.31 | 6.72 | +5.33% | 155,812 | 105,441,719 |
| 2024-02-07 | 5.77 | 6.38 | 5.77 | 6.38 | +9.62% | 153,225 | 95,376,656 |
| 2024-02-06 | 5.18 | 5.83 | 5.18 | 5.82 | +9.81% | 106,501 | 58,983,888 |
| 2024-02-05 | 5.71 | 5.74 | 5.14 | 5.3 | -7.02% | 90,235 | 48,669,364 |
| 2024-02-02 | 6.02 | 6.14 | 5.5 | 5.7 | -5.16% | 73,333 | 42,996,059 |
| 2024-02-01 | 6.09 | 6.18 | 5.96 | 6.01 | -2.12% | 38,532 | 23,345,843 |
| 2024-01-31 | 6.25 | 6.4 | 6.09 | 6.14 | -3.15% | 50,560 | 31,535,222 |
| 2024-01-30 | 6.55 | 6.63 | 6.32 | 6.34 | -3.21% | 45,277 | 29,422,839 |
| 2024-01-29 | 6.71 | 6.77 | 6.54 | 6.55 | -2.53% | 44,306 | 29,476,598 |
| 2024-01-26 | 6.65 | 6.78 | 6.59 | 6.72 | +1.05% | 40,272 | 26,990,007 |
| 2024-01-25 | 6.3 | 6.66 | 6.24 | 6.65 | +6.06% | 47,647 | 30,961,766 |
| 2024-01-24 | 6.15 | 6.27 | 6.02 | 6.27 | +2.28% | 37,612 | 23,190,160 |
| 2024-01-23 | 6.08 | 6.16 | 5.9 | 6.13 | +0.82% | 49,110 | 29,771,488 |
| 2024-01-22 | 6.45 | 6.46 | 6.06 | 6.08 | -5.74% | 37,602 | 23,492,678 |
| 2024-01-19 | 6.44 | 6.52 | 6.39 | 6.45 | -0.15% | 28,880 | 18,653,086 |
| 2024-01-18 | 6.6 | 6.61 | 6.25 | 6.46 | -2.27% | 58,919 | 37,575,688 |
| 2024-01-17 | 6.82 | 6.83 | 6.6 | 6.61 | -3.22% | 31,389 | 21,085,365 |
| 2024-01-16 | 6.88 | 6.91 | 6.74 | 6.83 | -0.87% | 25,794 | 17,609,083 |
| 2024-01-15 | 6.88 | 6.94 | 6.85 | 6.89 | 0% | 25,380 | 17,494,953 |
| 2024-01-12 | 6.82 | 6.97 | 6.8 | 6.89 | +0.73% | 24,910 | 17,206,227 |
| 2024-01-11 | 6.76 | 6.86 | 6.72 | 6.84 | +1.48% | 29,791 | 20,229,020 |
| 2024-01-10 | 6.77 | 6.86 | 6.66 | 6.74 | -0.15% | 32,074 | 21,654,682 |
| 2024-01-09 | 6.68 | 6.79 | 6.6 | 6.75 | +1.05% | 50,891 | 34,131,295 |
| 2024-01-08 | 6.84 | 6.87 | 6.66 | 6.68 | -2.48% | 52,273 | 35,309,666 |
| 2024-01-05 | 6.99 | 7.03 | 6.84 | 6.85 | -2% | 41,412 | 28,637,857 |
| 2024-01-04 | 6.98 | 7.03 | 6.93 | 6.99 | -0.29% | 30,930 | 21,557,189 |
| 2024-01-03 | 6.89 | 7.02 | 6.87 | 7.01 | +1.59% | 42,791 | 29,829,187 |
| 2024-01-02 | 6.95 | 6.98 | 6.86 | 6.9 | -0.58% | 44,852 | 31,061,606 |
| 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：