股票概览
6.4
+1.75%
+0.11
6.3
开盘价
6.53
最高价
6.13
最低价
32,310
成交量
数据更新至: 2024-05-20
技术指标
6.39
MA5 (5日均线)
6.33
MA10 (10日均线)
6.14
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 | 6.3 | 6.53 | 6.13 | 6.4 | +1.75% | 32,310 | 20,245,434 |
| 2024-05-17 | 6.36 | 6.46 | 6.28 | 6.29 | -0.94% | 15,651 | 9,922,806 |
| 2024-05-16 | 6.45 | 6.5 | 6.35 | 6.35 | -1.85% | 18,884 | 12,100,014 |
| 2024-05-15 | 6.5 | 6.68 | 6.4 | 6.47 | +0.62% | 20,721 | 13,488,031 |
| 2024-05-14 | 6.41 | 6.59 | 6.33 | 6.43 | -0.16% | 18,342 | 11,942,013 |
| 2024-05-13 | 6.2 | 6.52 | 6.2 | 6.44 | +3.54% | 22,417 | 14,369,182 |
| 2024-05-10 | 6.3 | 6.32 | 6.14 | 6.22 | -1.43% | 14,112 | 8,794,372 |
| 2024-05-09 | 6.01 | 6.36 | 6.01 | 6.31 | +4.13% | 31,089 | 19,567,976 |
| 2024-05-08 | 6.2 | 6.28 | 6.02 | 6.06 | -4.11% | 27,614 | 16,983,821 |
| 2024-05-07 | 6.4 | 6.47 | 6.19 | 6.32 | -0.94% | 27,285 | 17,164,299 |
| 2024-05-06 | 6.69 | 6.81 | 6.36 | 6.38 | -4.63% | 57,053 | 37,073,940 |
| 2024-04-30 | 6.93 | 6.93 | 6.6 | 6.69 | +1.36% | 65,769 | 44,567,279 |
| 2024-04-29 | 6.6 | 6.6 | 6.6 | 6.6 | +4.93% | 4,135 | 2,729,100 |
| 2024-04-26 | 5.97 | 6.29 | 5.94 | 6.29 | +5.01% | 35,232 | 21,922,788 |
| 2024-04-25 | 6.05 | 6.08 | 5.84 | 5.99 | +3.45% | 37,413 | 22,468,159 |
| 2024-04-24 | 5.51 | 5.79 | 5.51 | 5.79 | +5.08% | 10,529 | 6,017,133 |
| 2024-04-23 | 5.24 | 5.51 | 5.24 | 5.51 | +4.95% | 29,485 | 16,123,796 |
| 2024-04-22 | 5.51 | 5.53 | 5.25 | 5.25 | -5.06% | 27,203 | 14,603,043 |
| 2024-04-19 | 5.45 | 5.61 | 5.45 | 5.53 | +0.55% | 14,602 | 8,088,913 |
| 2024-04-18 | 5.67 | 5.7 | 5.43 | 5.5 | -3.51% | 22,897 | 12,602,349 |
| 2024-04-17 | 5.64 | 5.79 | 5.54 | 5.7 | +0.88% | 14,862 | 8,485,394 |
| 2024-04-16 | 5.66 | 5.84 | 5.46 | 5.65 | -1.74% | 32,769 | 18,202,781 |
| 2024-04-15 | 5.89 | 6.06 | 5.75 | 5.75 | -4.96% | 28,210 | 16,354,765 |
| 2024-04-12 | 6.03 | 6.14 | 6.03 | 6.05 | -0.98% | 15,565 | 9,474,065 |
| 2024-04-11 | 5.81 | 6.12 | 5.66 | 6.11 | +4.62% | 30,357 | 18,063,650 |
| 2024-04-10 | 6.1 | 6.13 | 5.83 | 5.84 | -4.89% | 36,966 | 21,808,510 |
| 2024-04-09 | 6.13 | 6.19 | 6.11 | 6.14 | -0.32% | 10,208 | 6,271,998 |
| 2024-04-08 | 6.28 | 6.29 | 6.12 | 6.16 | -2.38% | 24,631 | 15,229,631 |
| 2024-04-03 | 6.22 | 6.4 | 6.14 | 6.31 | +1.28% | 24,463 | 15,308,773 |
| 2024-04-02 | 6.27 | 6.32 | 6.15 | 6.23 | -0.64% | 18,822 | 11,761,041 |
| 2024-04-01 | 6.33 | 6.33 | 6.22 | 6.27 | -0.16% | 17,946 | 11,225,712 |
| 2024-03-29 | 6.38 | 6.38 | 6.24 | 6.28 | +0.16% | 16,576 | 10,432,947 |
| 2024-03-28 | 6.21 | 6.31 | 6.19 | 6.27 | +1.13% | 21,540 | 13,465,034 |
| 2024-03-27 | 6.32 | 6.32 | 6.16 | 6.2 | -1.9% | 15,240 | 9,489,185 |
| 2024-03-26 | 6.41 | 6.41 | 6.13 | 6.32 | -1.56% | 31,829 | 19,953,298 |
| 2024-03-25 | 6.54 | 6.6 | 6.39 | 6.42 | -1.23% | 19,711 | 12,736,732 |
| 2024-03-22 | 6.54 | 6.65 | 6.39 | 6.5 | -0.61% | 38,429 | 25,132,515 |
| 2024-03-21 | 6.41 | 6.59 | 6.39 | 6.54 | +1.55% | 36,182 | 23,481,418 |
| 2024-03-20 | 6.43 | 6.53 | 6.4 | 6.44 | +0.78% | 25,685 | 16,592,923 |
| 2024-03-19 | 6.43 | 6.62 | 6.39 | 6.39 | 0% | 30,661 | 19,812,951 |
| 2024-03-18 | 6.39 | 6.73 | 6.39 | 6.39 | -5.05% | 71,000 | 45,932,864 |
| 2024-03-15 | 6.68 | 6.95 | 6.53 | 6.73 | +1.36% | 52,072 | 35,429,614 |
| 2024-03-14 | 6.31 | 6.64 | 6.24 | 6.64 | +5.06% | 47,502 | 31,019,631 |
| 2024-03-13 | 6.35 | 6.38 | 6.25 | 6.32 | 0% | 21,895 | 13,796,383 |
| 2024-03-12 | 6.19 | 6.37 | 6.18 | 6.32 | +2.27% | 30,979 | 19,499,978 |
| 2024-03-11 | 6.21 | 6.34 | 6.08 | 6.18 | -1.75% | 29,658 | 18,286,139 |
| 2024-03-08 | 6.3 | 6.44 | 6.28 | 6.29 | 0% | 18,715 | 11,856,590 |
| 2024-03-07 | 6.4 | 6.48 | 6.27 | 6.29 | -2.93% | 36,380 | 23,158,498 |
| 2024-03-06 | 6.27 | 6.56 | 6.27 | 6.48 | +3.51% | 32,356 | 20,826,394 |
| 2024-03-05 | 6.45 | 6.48 | 6.26 | 6.26 | -3.4% | 36,957 | 23,449,705 |
| 2024-03-04 | 6.49 | 6.6 | 6.25 | 6.48 | -0.46% | 34,863 | 22,456,355 |
| 2024-03-01 | 6.57 | 6.6 | 6.45 | 6.51 | -1.06% | 23,615 | 15,365,735 |
| 2024-02-29 | 6.46 | 6.67 | 6.45 | 6.58 | +1.23% | 35,024 | 22,899,115 |
| 2024-02-28 | 6.6 | 6.87 | 6.5 | 6.5 | -4.97% | 62,049 | 41,277,854 |
| 2024-02-27 | 6.9 | 7.16 | 6.8 | 6.84 | +0.29% | 67,224 | 46,876,994 |
| 2024-02-26 | 6.7 | 6.99 | 6.7 | 6.82 | -0.87% | 61,496 | 42,066,847 |
| 2024-02-23 | 6.87 | 6.88 | 6.68 | 6.88 | +5.04% | 90,891 | 62,110,942 |
| 2024-02-22 | 6.55 | 6.55 | 6.55 | 6.55 | +4.97% | 2,917 | 1,910,642 |
| 2024-02-21 | 6.24 | 6.24 | 6.24 | 6.24 | +5.05% | 1,602 | 999,648 |
| 2024-02-20 | 5.94 | 5.94 | 5.94 | 5.94 | +4.95% | 3,808 | 2,261,952 |
| 2024-02-19 | 5.4 | 5.66 | 5.4 | 5.66 | +5.01% | 15,429 | 8,658,401 |
| 2024-02-08 | 5.38 | 5.59 | 5.27 | 5.39 | -2.88% | 63,148 | 33,636,060 |
| 2024-02-07 | 5.55 | 5.87 | 5.55 | 5.55 | -4.97% | 57,088 | 32,105,987 |
| 2024-02-06 | 5.84 | 6 | 5.84 | 5.84 | -5.04% | 50,513 | 29,601,996 |
| 2024-02-05 | 6.43 | 6.43 | 6.15 | 6.15 | -4.95% | 23,727 | 14,624,895 |
| 2024-02-02 | 6.71 | 6.77 | 6.43 | 6.47 | -4.43% | 44,921 | 29,308,274 |
| 2024-02-01 | 6.8 | 6.97 | 6.76 | 6.77 | +1.35% | 30,441 | 20,838,512 |
| 2024-01-31 | 6.56 | 6.87 | 6.56 | 6.68 | -2.91% | 43,112 | 28,848,007 |
| 2024-01-30 | 6.92 | 6.97 | 6.83 | 6.88 | -0.58% | 19,545 | 13,458,306 |
| 2024-01-29 | 6.91 | 7.1 | 6.86 | 6.92 | +0.14% | 39,578 | 27,659,113 |
| 2024-01-26 | 7.06 | 7.09 | 6.9 | 6.91 | -2.26% | 40,846 | 28,516,940 |
| 2024-01-25 | 6.99 | 7.14 | 6.99 | 7.07 | -1.67% | 38,587 | 27,247,576 |
| 2024-01-24 | 7.36 | 7.36 | 7.16 | 7.19 | +2.28% | 47,226 | 34,264,664 |
| 2024-01-23 | 6.82 | 7.04 | 6.77 | 7.03 | +1.88% | 25,626 | 17,693,037 |
| 2024-01-22 | 7.04 | 7.04 | 6.85 | 6.9 | -2.27% | 29,166 | 20,263,743 |
| 2024-01-19 | 7.04 | 7.1 | 6.97 | 7.06 | +0.28% | 21,121 | 14,872,430 |
| 2024-01-18 | 7.04 | 7.11 | 6.95 | 7.04 | +0.57% | 26,093 | 18,301,038 |
| 2024-01-17 | 7.1 | 7.17 | 6.97 | 7 | -2.91% | 47,151 | 33,155,977 |
| 2024-01-16 | 7.29 | 7.33 | 7.15 | 7.21 | -1.77% | 34,692 | 25,072,518 |
| 2024-01-15 | 7.26 | 7.38 | 7.2 | 7.34 | +0.69% | 36,894 | 26,930,470 |
| 2024-01-12 | 7.12 | 7.36 | 7.11 | 7.29 | +1.96% | 46,009 | 33,245,658 |
| 2024-01-11 | 7.16 | 7.2 | 7.04 | 7.15 | -0.28% | 37,116 | 26,414,949 |
| 2024-01-10 | 7.02 | 7.19 | 7.01 | 7.17 | +1.41% | 41,547 | 29,524,202 |
| 2024-01-09 | 7.21 | 7.3 | 7.04 | 7.07 | -2.08% | 34,893 | 24,966,301 |
| 2024-01-08 | 7.4 | 7.46 | 7.04 | 7.22 | -2.04% | 59,356 | 42,686,955 |
| 2024-01-05 | 7.29 | 7.55 | 7.27 | 7.37 | +0.55% | 54,950 | 40,602,505 |
| 2024-01-04 | 7.24 | 7.49 | 7.18 | 7.33 | +2.66% | 69,251 | 51,029,768 |
| 2024-01-03 | 7.1 | 7.3 | 7.1 | 7.14 | -1.11% | 48,852 | 35,184,439 |
| 2024-01-02 | 7.11 | 7.32 | 7.03 | 7.22 | +2.27% | 64,304 | 46,354,145 |
| 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：