股票概览
6.35
-0.78%
-0.05
6.42
开盘价
6.47
最高价
6.29
最低价
314,637
成交量
数据更新至: 2024-05-20
技术指标
6.37
MA5 (5日均线)
6.44
MA10 (10日均线)
6.41
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 | 6.42 | 6.47 | 6.29 | 6.35 | -0.78% | 314,637 | 200,678,069 |
| 2024-05-17 | 6.4 | 6.44 | 6.29 | 6.4 | 0% | 305,704 | 194,343,483 |
| 2024-05-16 | 6.35 | 6.49 | 6.32 | 6.4 | +1.43% | 323,325 | 207,445,352 |
| 2024-05-15 | 6.39 | 6.46 | 6.3 | 6.31 | -0.94% | 256,085 | 163,419,016 |
| 2024-05-14 | 6.33 | 6.45 | 6.28 | 6.37 | +1.59% | 322,630 | 205,450,996 |
| 2024-05-13 | 6.39 | 6.4 | 6.2 | 6.27 | -2.79% | 340,805 | 214,331,711 |
| 2024-05-10 | 6.58 | 6.67 | 6.43 | 6.45 | -1.83% | 311,495 | 202,219,310 |
| 2024-05-09 | 6.52 | 6.62 | 6.51 | 6.57 | +0.61% | 275,954 | 181,204,023 |
| 2024-05-08 | 6.7 | 6.73 | 6.51 | 6.53 | -3.55% | 397,380 | 261,960,790 |
| 2024-05-07 | 6.8 | 6.95 | 6.72 | 6.77 | -0.73% | 436,632 | 297,416,420 |
| 2024-05-06 | 6.79 | 6.85 | 6.68 | 6.82 | +2.1% | 479,925 | 324,705,060 |
| 2024-04-30 | 6.76 | 6.8 | 6.56 | 6.68 | -1.04% | 426,632 | 284,861,610 |
| 2024-04-29 | 6.61 | 6.8 | 6.61 | 6.75 | +2.58% | 474,749 | 319,310,123 |
| 2024-04-26 | 6.32 | 6.63 | 6.31 | 6.58 | +3.79% | 515,777 | 335,808,588 |
| 2024-04-25 | 6.23 | 6.4 | 6.21 | 6.34 | +0.79% | 419,759 | 265,200,673 |
| 2024-04-24 | 6.17 | 6.29 | 6.13 | 6.29 | +1.45% | 509,456 | 317,513,119 |
| 2024-04-23 | 6.07 | 6.28 | 6.06 | 6.2 | +3.68% | 566,573 | 350,856,845 |
| 2024-04-22 | 5.9 | 6.04 | 5.79 | 5.98 | +0.17% | 351,644 | 209,184,602 |
| 2024-04-19 | 6.08 | 6.13 | 5.89 | 5.97 | -2.45% | 489,330 | 293,625,729 |
| 2024-04-18 | 6.18 | 6.25 | 6.05 | 6.12 | -2.39% | 529,388 | 325,749,747 |
| 2024-04-17 | 6.08 | 6.32 | 6.08 | 6.27 | +4.85% | 718,460 | 447,805,718 |
| 2024-04-16 | 6.42 | 6.48 | 5.93 | 5.98 | -8.56% | 600,333 | 368,192,684 |
| 2024-04-15 | 6.7 | 6.79 | 6.33 | 6.54 | -4.8% | 545,418 | 356,075,532 |
| 2024-04-12 | 6.94 | 6.95 | 6.73 | 6.87 | -1.29% | 580,844 | 395,998,574 |
| 2024-04-11 | 6.62 | 7.05 | 6.6 | 6.96 | +3.88% | 695,106 | 477,416,789 |
| 2024-04-10 | 6.95 | 6.98 | 6.65 | 6.7 | -4.69% | 539,253 | 365,234,231 |
| 2024-04-09 | 6.83 | 7.13 | 6.77 | 7.03 | +2.93% | 572,104 | 399,078,281 |
| 2024-04-08 | 6.97 | 6.99 | 6.75 | 6.83 | -1.87% | 349,515 | 239,917,865 |
| 2024-04-03 | 7.14 | 7.17 | 6.9 | 6.96 | -3.33% | 486,891 | 340,396,523 |
| 2024-04-02 | 7.43 | 7.43 | 7.12 | 7.2 | -2.96% | 482,476 | 347,905,063 |
| 2024-04-01 | 7.23 | 7.46 | 7.23 | 7.42 | +3.49% | 516,937 | 380,798,620 |
| 2024-03-29 | 7.2 | 7.23 | 7.04 | 7.17 | -0.42% | 449,828 | 320,987,506 |
| 2024-03-28 | 6.98 | 7.31 | 6.9 | 7.2 | +3.75% | 569,551 | 408,137,492 |
| 2024-03-27 | 7.41 | 7.43 | 6.93 | 6.94 | -6.22% | 595,617 | 423,957,721 |
| 2024-03-26 | 7.6 | 7.67 | 7.29 | 7.4 | -3.65% | 664,995 | 497,122,285 |
| 2024-03-25 | 7.88 | 8.05 | 7.66 | 7.68 | -2.78% | 812,664 | 641,589,360 |
| 2024-03-22 | 8.03 | 8.03 | 7.7 | 7.9 | -1.37% | 866,991 | 681,262,168 |
| 2024-03-21 | 7.99 | 8.07 | 7.86 | 8.01 | +1.14% | 1,063,065 | 847,136,894 |
| 2024-03-20 | 7.63 | 7.96 | 7.61 | 7.92 | +3.26% | 1,022,199 | 802,460,227 |
| 2024-03-19 | 7.73 | 7.87 | 7.65 | 7.67 | -1.67% | 645,533 | 500,602,469 |
| 2024-03-18 | 7.63 | 7.8 | 7.56 | 7.8 | +2.36% | 670,204 | 516,026,571 |
| 2024-03-15 | 7.51 | 7.62 | 7.4 | 7.62 | +0.66% | 514,317 | 386,193,526 |
| 2024-03-14 | 7.79 | 7.79 | 7.44 | 7.57 | -2.7% | 709,215 | 539,266,725 |
| 2024-03-13 | 7.7 | 7.92 | 7.67 | 7.78 | +0.91% | 946,031 | 738,685,896 |
| 2024-03-12 | 7.67 | 7.81 | 7.62 | 7.71 | +1.85% | 1,077,863 | 830,136,690 |
| 2024-03-11 | 7.33 | 7.58 | 7.26 | 7.57 | +3.84% | 887,892 | 664,151,997 |
| 2024-03-08 | 7.21 | 7.33 | 7.13 | 7.29 | +1.53% | 509,680 | 368,528,923 |
| 2024-03-07 | 7.44 | 7.53 | 7.17 | 7.18 | -4.39% | 941,638 | 690,161,225 |
| 2024-03-06 | 7.5 | 7.63 | 7.34 | 7.51 | -3.1% | 1,104,418 | 825,668,656 |
| 2024-03-05 | 7.56 | 7.89 | 7.48 | 7.75 | +4.03% | 1,732,456 | 1,328,934,179 |
| 2024-03-04 | 7.52 | 7.57 | 7.23 | 7.45 | +0.4% | 917,785 | 679,597,558 |
| 2024-03-01 | 7.34 | 7.45 | 7.26 | 7.42 | -0.4% | 1,363,934 | 1,003,628,610 |
| 2024-02-29 | 7.53 | 7.67 | 7.26 | 7.45 | +6.89% | 1,820,403 | 1,367,081,375 |
| 2024-02-28 | 7.59 | 7.7 | 6.93 | 6.97 | -7.93% | 1,404,654 | 1,038,098,476 |
| 2024-02-27 | 7.22 | 7.62 | 7.16 | 7.57 | +4.27% | 1,195,109 | 893,986,117 |
| 2024-02-26 | 7.23 | 7.39 | 7.12 | 7.26 | 0% | 954,114 | 693,024,353 |
| 2024-02-23 | 7.17 | 7.32 | 7.11 | 7.26 | +1.11% | 1,131,449 | 817,201,104 |
| 2024-02-22 | 7.1 | 7.26 | 7 | 7.18 | +0.14% | 1,106,876 | 789,308,540 |
| 2024-02-21 | 6.66 | 7.31 | 6.62 | 7.17 | +5.75% | 1,349,855 | 944,910,840 |
| 2024-02-20 | 6.61 | 6.82 | 6.55 | 6.78 | +0.15% | 843,242 | 565,166,659 |
| 2024-02-19 | 6.6 | 6.88 | 6.46 | 6.77 | +5.95% | 998,146 | 663,598,370 |
| 2024-02-08 | 6.19 | 6.46 | 6.19 | 6.39 | +4.07% | 775,430 | 490,734,422 |
| 2024-02-07 | 5.86 | 6.43 | 5.85 | 6.14 | +4.07% | 962,765 | 594,980,709 |
| 2024-02-06 | 5.45 | 6.05 | 5.25 | 5.9 | +3.33% | 892,518 | 507,038,777 |
| 2024-02-05 | 6.27 | 6.31 | 5.71 | 5.71 | -9.94% | 849,977 | 494,664,544 |
| 2024-02-02 | 6.49 | 6.77 | 6.12 | 6.34 | -2.76% | 892,137 | 576,909,870 |
| 2024-02-01 | 6.65 | 6.83 | 6.32 | 6.52 | -6.32% | 1,235,313 | 812,022,866 |
| 2024-01-31 | 6.73 | 7.15 | 6.71 | 6.96 | +7.08% | 1,504,355 | 1,061,200,010 |
| 2024-01-30 | 6.78 | 6.82 | 6.47 | 6.5 | -3.7% | 569,752 | 377,504,961 |
| 2024-01-29 | 7.3 | 7.36 | 6.74 | 6.75 | -8.54% | 917,426 | 637,578,847 |
| 2024-01-26 | 7.58 | 7.65 | 7.35 | 7.38 | -3.78% | 852,848 | 638,720,461 |
| 2024-01-25 | 7.32 | 7.74 | 7.18 | 7.67 | +3.23% | 1,005,022 | 757,103,703 |
| 2024-01-24 | 7.34 | 7.45 | 7 | 7.43 | +0.54% | 918,811 | 667,916,037 |
| 2024-01-23 | 7.25 | 7.46 | 6.99 | 7.39 | +1.79% | 903,927 | 659,551,799 |
| 2024-01-22 | 7.6 | 7.95 | 7.14 | 7.26 | -4.47% | 1,011,159 | 760,824,181 |
| 2024-01-19 | 7.99 | 8.15 | 7.58 | 7.6 | -4.76% | 927,876 | 722,806,383 |
| 2024-01-18 | 8.05 | 8.1 | 7.64 | 7.98 | -1.6% | 1,133,762 | 891,775,150 |
| 2024-01-17 | 8.55 | 8.57 | 8.09 | 8.11 | -5.37% | 1,316,389 | 1,091,843,233 |
| 2024-01-16 | 8.51 | 8.93 | 8.34 | 8.57 | +0.23% | 1,973,998 | 1,691,916,403 |
| 2024-01-15 | 8.8 | 8.93 | 8.41 | 8.55 | -1.27% | 2,260,966 | 1,947,950,249 |
| 2024-01-12 | 8.29 | 8.66 | 8.16 | 8.66 | +10.04% | 2,718,659 | 2,311,985,347 |
| 2024-01-11 | 7.48 | 7.87 | 7.48 | 7.87 | +10.07% | 385,939 | 299,869,697 |
| 2024-01-10 | 7.62 | 7.64 | 7.11 | 7.15 | -6.17% | 722,434 | 523,463,044 |
| 2024-01-09 | 7.87 | 8.03 | 7.5 | 7.62 | -2.31% | 768,459 | 593,583,664 |
| 2024-01-08 | 8.16 | 8.21 | 7.78 | 7.8 | -5.8% | 735,819 | 584,040,932 |
| 2024-01-05 | 8.69 | 8.75 | 8.15 | 8.28 | -6.12% | 1,293,616 | 1,088,298,625 |
| 2024-01-04 | 8.58 | 9.1 | 8.49 | 8.82 | +3.4% | 1,833,509 | 1,615,256,568 |
| 2024-01-03 | 8.53 | 8.7 | 8.35 | 8.53 | -0.7% | 739,969 | 629,154,126 |
| 2024-01-02 | 8.87 | 8.91 | 8.53 | 8.59 | -1.6% | 992,836 | 859,154,913 |
| 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：