股票概览
6.39
+0.79%
+0.05
6.35
开盘价
6.43
最高价
6.35
最低价
58,799
成交量
数据更新至: 2024-05-20
技术指标
6.34
MA5 (5日均线)
6.32
MA10 (10日均线)
6.31
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 | 6.35 | 6.43 | 6.35 | 6.39 | +0.79% | 58,799 | 37,526,781 |
| 2024-05-17 | 6.32 | 6.37 | 6.26 | 6.34 | +0.16% | 46,441 | 29,287,573 |
| 2024-05-16 | 6.31 | 6.38 | 6.31 | 6.33 | 0% | 39,259 | 24,883,126 |
| 2024-05-15 | 6.33 | 6.37 | 6.28 | 6.33 | 0% | 47,740 | 30,238,794 |
| 2024-05-14 | 6.24 | 6.35 | 6.23 | 6.33 | +1.12% | 56,738 | 35,777,108 |
| 2024-05-13 | 6.28 | 6.29 | 6.2 | 6.26 | -0.32% | 44,387 | 27,754,462 |
| 2024-05-10 | 6.32 | 6.33 | 6.25 | 6.28 | -0.48% | 46,482 | 29,194,128 |
| 2024-05-09 | 6.28 | 6.33 | 6.28 | 6.31 | +0.32% | 49,990 | 31,520,522 |
| 2024-05-08 | 6.33 | 6.37 | 6.26 | 6.29 | -0.94% | 40,150 | 25,314,341 |
| 2024-05-07 | 6.4 | 6.4 | 6.31 | 6.35 | -0.63% | 45,045 | 28,563,151 |
| 2024-05-06 | 6.33 | 6.41 | 6.33 | 6.39 | +1.59% | 64,162 | 40,827,881 |
| 2024-04-30 | 6.3 | 6.32 | 6.25 | 6.29 | -0.16% | 44,493 | 27,965,602 |
| 2024-04-29 | 6.21 | 6.31 | 6.21 | 6.3 | +0.64% | 68,579 | 43,003,112 |
| 2024-04-26 | 6.23 | 6.26 | 6.18 | 6.26 | +0.64% | 43,962 | 27,326,143 |
| 2024-04-25 | 6.19 | 6.27 | 6.19 | 6.22 | 0% | 36,436 | 22,681,253 |
| 2024-04-24 | 6.28 | 6.3 | 6.18 | 6.22 | -0.8% | 33,948 | 21,107,991 |
| 2024-04-23 | 6.33 | 6.33 | 6.25 | 6.27 | -0.79% | 31,244 | 19,679,122 |
| 2024-04-22 | 6.35 | 6.38 | 6.29 | 6.32 | -0.78% | 30,785 | 19,467,160 |
| 2024-04-19 | 6.27 | 6.39 | 6.25 | 6.37 | +1.11% | 39,327 | 24,935,668 |
| 2024-04-18 | 6.23 | 6.3 | 6.2 | 6.3 | +0.96% | 44,401 | 27,812,059 |
| 2024-04-17 | 6.09 | 6.24 | 6.06 | 6.24 | +3.48% | 61,191 | 37,688,253 |
| 2024-04-16 | 6.3 | 6.3 | 6.01 | 6.03 | -5.49% | 102,492 | 62,967,723 |
| 2024-04-15 | 6.45 | 6.57 | 6.23 | 6.38 | -0.93% | 114,974 | 73,606,726 |
| 2024-04-12 | 6.4 | 6.49 | 6.39 | 6.44 | -0.31% | 49,668 | 31,986,383 |
| 2024-04-11 | 6.36 | 6.5 | 6.34 | 6.46 | +0.78% | 41,859 | 26,972,015 |
| 2024-04-10 | 6.42 | 6.47 | 6.36 | 6.41 | -0.16% | 35,676 | 22,890,936 |
| 2024-04-09 | 6.38 | 6.42 | 6.33 | 6.42 | +0.78% | 33,814 | 21,567,368 |
| 2024-04-08 | 6.41 | 6.47 | 6.36 | 6.37 | -0.78% | 44,905 | 28,827,569 |
| 2024-04-03 | 6.32 | 6.44 | 6.32 | 6.42 | +1.26% | 64,998 | 41,506,149 |
| 2024-04-02 | 6.26 | 6.34 | 6.26 | 6.34 | +0.96% | 50,571 | 31,851,256 |
| 2024-04-01 | 6.19 | 6.28 | 6.17 | 6.28 | +1.62% | 33,378 | 20,753,082 |
| 2024-03-29 | 6.12 | 6.19 | 6.07 | 6.18 | +1.31% | 30,496 | 18,718,268 |
| 2024-03-28 | 6.12 | 6.14 | 6.06 | 6.1 | 0% | 30,262 | 18,473,800 |
| 2024-03-27 | 6.13 | 6.17 | 6.09 | 6.1 | -0.81% | 26,239 | 16,086,021 |
| 2024-03-26 | 6.21 | 6.23 | 6.04 | 6.15 | -1.13% | 40,437 | 24,804,291 |
| 2024-03-25 | 6.24 | 6.28 | 6.21 | 6.22 | -0.48% | 25,593 | 15,978,473 |
| 2024-03-22 | 6.29 | 6.29 | 6.2 | 6.25 | -0.79% | 28,165 | 17,556,304 |
| 2024-03-21 | 6.28 | 6.3 | 6.24 | 6.3 | +0.48% | 26,118 | 16,407,084 |
| 2024-03-20 | 6.26 | 6.28 | 6.24 | 6.27 | +0.16% | 23,387 | 14,643,969 |
| 2024-03-19 | 6.32 | 6.32 | 6.26 | 6.26 | -0.79% | 28,606 | 17,986,216 |
| 2024-03-18 | 6.26 | 6.32 | 6.25 | 6.31 | +0.8% | 34,822 | 21,900,817 |
| 2024-03-15 | 6.23 | 6.26 | 6.2 | 6.26 | +0.32% | 26,508 | 16,527,838 |
| 2024-03-14 | 6.23 | 6.26 | 6.22 | 6.24 | 0% | 25,658 | 16,015,475 |
| 2024-03-13 | 6.28 | 6.28 | 6.22 | 6.24 | -0.79% | 28,006 | 17,479,225 |
| 2024-03-12 | 6.27 | 6.31 | 6.23 | 6.29 | +0.48% | 34,191 | 21,428,235 |
| 2024-03-11 | 6.23 | 6.27 | 6.21 | 6.26 | +0.16% | 24,664 | 15,379,222 |
| 2024-03-08 | 6.25 | 6.27 | 6.21 | 6.25 | -0.64% | 20,955 | 13,065,758 |
| 2024-03-07 | 6.27 | 6.33 | 6.23 | 6.29 | 0% | 53,437 | 33,511,581 |
| 2024-03-06 | 6.18 | 6.48 | 6.15 | 6.29 | +1.94% | 60,717 | 38,312,090 |
| 2024-03-05 | 6.2 | 6.22 | 6.15 | 6.17 | -0.64% | 27,087 | 16,744,682 |
| 2024-03-04 | 6.23 | 6.26 | 6.19 | 6.21 | -0.64% | 25,688 | 15,979,649 |
| 2024-03-01 | 6.22 | 6.27 | 6.22 | 6.25 | +0.16% | 26,999 | 16,854,108 |
| 2024-02-29 | 6.17 | 6.26 | 6.12 | 6.24 | +0.48% | 46,461 | 28,875,653 |
| 2024-02-28 | 6.32 | 6.38 | 6.2 | 6.21 | -1.9% | 56,161 | 35,347,060 |
| 2024-02-27 | 6.28 | 6.33 | 6.25 | 6.33 | +0.48% | 30,108 | 18,954,914 |
| 2024-02-26 | 6.26 | 6.32 | 6.23 | 6.3 | +0.48% | 42,926 | 26,941,982 |
| 2024-02-23 | 6.27 | 6.3 | 6.2 | 6.27 | 0% | 34,007 | 21,247,812 |
| 2024-02-22 | 6.27 | 6.3 | 6.22 | 6.27 | -0.32% | 35,434 | 22,179,984 |
| 2024-02-21 | 6.22 | 6.36 | 6.19 | 6.29 | +0.32% | 45,136 | 28,417,239 |
| 2024-02-20 | 6.21 | 6.28 | 6.19 | 6.27 | +0.16% | 26,366 | 16,497,077 |
| 2024-02-19 | 6.25 | 6.34 | 6.15 | 6.26 | +0.16% | 50,356 | 31,517,866 |
| 2024-02-08 | 5.94 | 6.28 | 5.86 | 6.25 | +5.04% | 76,971 | 46,825,937 |
| 2024-02-07 | 5.79 | 5.95 | 5.7 | 5.95 | +3.48% | 71,959 | 41,847,767 |
| 2024-02-06 | 5.61 | 5.91 | 5.42 | 5.75 | +2.68% | 56,776 | 32,117,313 |
| 2024-02-05 | 5.84 | 5.84 | 5.48 | 5.6 | -4.76% | 59,712 | 33,535,426 |
| 2024-02-02 | 6.06 | 6.12 | 5.76 | 5.88 | -2.97% | 50,867 | 30,284,303 |
| 2024-02-01 | 6.1 | 6.13 | 5.95 | 6.06 | -0.82% | 56,257 | 33,996,463 |
| 2024-01-31 | 6.3 | 6.31 | 6.03 | 6.11 | -3.48% | 75,269 | 46,341,022 |
| 2024-01-30 | 6.5 | 6.51 | 6.3 | 6.33 | -3.06% | 40,897 | 26,195,417 |
| 2024-01-29 | 6.56 | 6.64 | 6.46 | 6.53 | -0.61% | 54,008 | 35,272,960 |
| 2024-01-26 | 6.5 | 6.65 | 6.5 | 6.57 | +0.46% | 40,408 | 26,599,012 |
| 2024-01-25 | 6.4 | 6.56 | 6.34 | 6.54 | +2.19% | 54,015 | 34,919,537 |
| 2024-01-24 | 6.24 | 6.46 | 6.12 | 6.4 | +1.59% | 57,786 | 36,438,419 |
| 2024-01-23 | 6.28 | 6.32 | 6.09 | 6.3 | -0.32% | 68,302 | 42,262,160 |
| 2024-01-22 | 6.66 | 6.74 | 6.3 | 6.32 | -5.95% | 102,995 | 67,452,419 |
| 2024-01-19 | 6.55 | 6.86 | 6.55 | 6.72 | +2.44% | 88,819 | 59,697,022 |
| 2024-01-18 | 6.64 | 6.69 | 6.41 | 6.56 | -1.94% | 57,613 | 37,647,861 |
| 2024-01-17 | 6.67 | 6.82 | 6.65 | 6.69 | 0% | 70,903 | 47,910,551 |
| 2024-01-16 | 6.72 | 6.73 | 6.59 | 6.69 | +0.3% | 35,920 | 23,945,643 |
| 2024-01-15 | 6.58 | 6.69 | 6.56 | 6.67 | +1.52% | 48,654 | 32,324,095 |
| 2024-01-12 | 6.54 | 6.62 | 6.54 | 6.57 | +0.46% | 31,170 | 20,520,803 |
| 2024-01-11 | 6.54 | 6.58 | 6.51 | 6.54 | +0.15% | 20,995 | 13,749,275 |
| 2024-01-10 | 6.55 | 6.58 | 6.47 | 6.53 | 0% | 22,261 | 14,548,930 |
| 2024-01-09 | 6.44 | 6.54 | 6.42 | 6.53 | +1.24% | 22,537 | 14,645,558 |
| 2024-01-08 | 6.55 | 6.57 | 6.44 | 6.45 | -1.38% | 27,095 | 17,628,697 |
| 2024-01-05 | 6.59 | 6.65 | 6.53 | 6.54 | -0.61% | 30,864 | 20,375,022 |
| 2024-01-04 | 6.58 | 6.6 | 6.54 | 6.58 | 0% | 25,820 | 16,966,356 |
| 2024-01-03 | 6.57 | 6.6 | 6.52 | 6.58 | 0% | 26,013 | 17,072,123 |
| 2024-01-02 | 6.5 | 6.6 | 6.45 | 6.58 | +1.54% | 34,499 | 22,612,382 |
| 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：