股票概览
6.33
+1.77%
+0.11
6.24
开盘价
6.34
最高价
6.15
最低价
110,599
成交量
数据更新至: 2024-05-20
技术指标
6.26
MA5 (5日均线)
6.65
MA10 (10日均线)
6.08
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 | 6.24 | 6.34 | 6.15 | 6.33 | +1.77% | 110,599 | 69,368,443 |
| 2024-05-17 | 6.3 | 6.3 | 6.13 | 6.22 | -2.05% | 110,655 | 68,577,498 |
| 2024-05-16 | 6.17 | 6.39 | 6.17 | 6.35 | +2.92% | 175,594 | 110,193,142 |
| 2024-05-15 | 6.2 | 6.24 | 6.1 | 6.17 | -1.28% | 106,060 | 65,325,738 |
| 2024-05-14 | 6.3 | 6.42 | 6.17 | 6.25 | -3.4% | 197,826 | 123,951,830 |
| 2024-05-13 | 6.33 | 6.69 | 6.28 | 6.47 | -0.46% | 236,977 | 154,627,384 |
| 2024-05-10 | 6.9 | 7.18 | 6.5 | 6.5 | -9.97% | 381,187 | 257,987,874 |
| 2024-05-09 | 7.3 | 7.46 | 7.07 | 7.22 | -8.03% | 456,435 | 327,266,714 |
| 2024-05-08 | 6.99 | 7.85 | 6.71 | 7.85 | +9.94% | 662,656 | 482,556,006 |
| 2024-05-07 | 7.14 | 7.14 | 6.51 | 7.14 | +10.02% | 294,261 | 207,146,829 |
| 2024-05-06 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 50,106 | 32,519,067 |
| 2024-04-30 | 5.73 | 6.05 | 5.73 | 5.9 | +2.97% | 101,401 | 59,929,994 |
| 2024-04-29 | 5.48 | 5.75 | 5.48 | 5.73 | +4.18% | 48,306 | 27,178,704 |
| 2024-04-26 | 5.37 | 5.52 | 5.35 | 5.5 | +1.1% | 39,583 | 21,614,721 |
| 2024-04-25 | 5.26 | 5.48 | 5.25 | 5.44 | +2.64% | 33,750 | 18,258,267 |
| 2024-04-24 | 5.26 | 5.34 | 5.25 | 5.3 | -0.38% | 33,338 | 17,626,305 |
| 2024-04-23 | 5.12 | 5.32 | 5.11 | 5.32 | +4.11% | 39,593 | 20,702,467 |
| 2024-04-22 | 5.08 | 5.24 | 4.97 | 5.11 | +0.39% | 54,437 | 27,940,479 |
| 2024-04-19 | 5.14 | 5.19 | 5.05 | 5.09 | -0.97% | 30,186 | 15,432,097 |
| 2024-04-18 | 5.24 | 5.32 | 5.12 | 5.14 | -2.47% | 47,322 | 24,531,187 |
| 2024-04-17 | 4.91 | 5.29 | 4.89 | 5.27 | +7.33% | 69,181 | 35,509,982 |
| 2024-04-16 | 5.34 | 5.36 | 4.91 | 4.91 | -10.07% | 76,344 | 38,153,505 |
| 2024-04-15 | 5.75 | 5.87 | 5.3 | 5.46 | -5.86% | 87,520 | 48,436,116 |
| 2024-04-12 | 5.93 | 5.99 | 5.74 | 5.8 | -2.36% | 80,719 | 47,297,946 |
| 2024-04-11 | 5.89 | 5.99 | 5.8 | 5.94 | +0.85% | 35,335 | 20,931,792 |
| 2024-04-10 | 6.02 | 6.02 | 5.83 | 5.89 | -2.16% | 33,882 | 19,990,925 |
| 2024-04-09 | 5.91 | 6.02 | 5.87 | 6.02 | +1.86% | 27,175 | 16,151,656 |
| 2024-04-08 | 6.02 | 6.03 | 5.87 | 5.91 | -1.83% | 28,562 | 16,964,295 |
| 2024-04-03 | 6.11 | 6.12 | 5.95 | 6.02 | -1.31% | 30,176 | 18,164,357 |
| 2024-04-02 | 6.06 | 6.17 | 6.03 | 6.1 | +0.66% | 51,032 | 31,184,882 |
| 2024-04-01 | 5.96 | 6.06 | 5.91 | 6.06 | +2.71% | 44,996 | 27,045,122 |
| 2024-03-29 | 5.74 | 5.91 | 5.71 | 5.9 | +2.79% | 46,371 | 27,075,220 |
| 2024-03-28 | 5.65 | 5.82 | 5.6 | 5.74 | +1.06% | 40,274 | 23,081,194 |
| 2024-03-27 | 5.74 | 5.85 | 5.66 | 5.68 | -0.7% | 46,751 | 26,966,154 |
| 2024-03-26 | 5.78 | 5.83 | 5.62 | 5.72 | -1.21% | 46,376 | 26,470,172 |
| 2024-03-25 | 5.94 | 6.04 | 5.79 | 5.79 | -3.18% | 59,697 | 35,053,880 |
| 2024-03-22 | 6.14 | 6.17 | 5.95 | 5.98 | -3.24% | 48,232 | 28,994,389 |
| 2024-03-21 | 6.03 | 6.21 | 6.02 | 6.18 | +2.49% | 67,556 | 41,211,990 |
| 2024-03-20 | 6 | 6.06 | 5.93 | 6.03 | 0% | 39,378 | 23,621,066 |
| 2024-03-19 | 5.94 | 6.15 | 5.9 | 6.03 | +1.34% | 71,441 | 43,132,377 |
| 2024-03-18 | 5.83 | 5.96 | 5.8 | 5.95 | +2.59% | 49,552 | 29,119,227 |
| 2024-03-15 | 5.64 | 5.81 | 5.56 | 5.8 | +2.84% | 90,726 | 51,970,672 |
| 2024-03-14 | 5.75 | 5.83 | 5.57 | 5.64 | -0.53% | 64,826 | 36,893,680 |
| 2024-03-13 | 5.67 | 5.69 | 5.54 | 5.67 | +0.18% | 69,316 | 38,952,885 |
| 2024-03-12 | 5.56 | 5.69 | 5.54 | 5.66 | +1.8% | 95,407 | 53,583,863 |
| 2024-03-11 | 5.53 | 5.61 | 5.48 | 5.56 | +0.72% | 87,464 | 48,308,249 |
| 2024-03-08 | 5.44 | 5.63 | 5.44 | 5.52 | +1.28% | 36,002 | 19,865,085 |
| 2024-03-07 | 5.48 | 5.56 | 5.44 | 5.45 | -0.37% | 58,022 | 31,931,855 |
| 2024-03-06 | 5.5 | 5.59 | 5.36 | 5.47 | -0.73% | 56,580 | 30,860,513 |
| 2024-03-05 | 5.9 | 5.95 | 5.45 | 5.51 | -5.49% | 119,342 | 66,453,490 |
| 2024-03-04 | 5.65 | 6.18 | 5.57 | 5.83 | +3.74% | 161,664 | 95,017,174 |
| 2024-03-01 | 5.45 | 5.67 | 5.38 | 5.62 | +2.93% | 81,163 | 44,784,192 |
| 2024-02-29 | 5.24 | 5.46 | 5.17 | 5.46 | +3.41% | 85,969 | 46,024,954 |
| 2024-02-28 | 5.91 | 6.06 | 5.28 | 5.28 | -10.05% | 131,427 | 73,898,930 |
| 2024-02-27 | 5.7 | 5.89 | 5.68 | 5.87 | +2.26% | 61,094 | 35,451,086 |
| 2024-02-26 | 5.68 | 5.87 | 5.6 | 5.74 | +1.06% | 91,513 | 52,453,888 |
| 2024-02-23 | 5.38 | 5.68 | 5.38 | 5.68 | +6.37% | 98,293 | 54,147,250 |
| 2024-02-22 | 5.17 | 5.4 | 5.16 | 5.34 | +3.49% | 97,952 | 51,685,597 |
| 2024-02-21 | 5 | 5.35 | 4.96 | 5.16 | +2.99% | 86,463 | 44,755,594 |
| 2024-02-20 | 4.96 | 5.02 | 4.78 | 5.01 | +2.87% | 76,130 | 37,621,861 |
| 2024-02-19 | 4.81 | 4.96 | 4.68 | 4.87 | +5.18% | 133,256 | 64,453,611 |
| 2024-02-08 | 4.31 | 4.67 | 4.11 | 4.63 | +7.67% | 160,073 | 69,770,054 |
| 2024-02-07 | 4.7 | 4.74 | 4.27 | 4.3 | -9.28% | 215,134 | 92,663,663 |
| 2024-02-06 | 4.6 | 4.88 | 4.54 | 4.74 | -5.95% | 150,639 | 69,644,526 |
| 2024-02-05 | 5.54 | 5.54 | 5.04 | 5.04 | -10% | 85,455 | 43,850,854 |
| 2024-02-02 | 6 | 6.23 | 5.41 | 5.6 | -6.67% | 80,935 | 46,597,865 |
| 2024-02-01 | 6.18 | 6.24 | 5.89 | 6 | -4.31% | 59,752 | 36,085,587 |
| 2024-01-31 | 6.68 | 6.73 | 6.21 | 6.27 | -6.42% | 67,976 | 43,553,158 |
| 2024-01-30 | 6.93 | 6.93 | 6.68 | 6.7 | -3.6% | 43,618 | 29,659,976 |
| 2024-01-29 | 7.16 | 7.25 | 6.9 | 6.95 | -2.93% | 54,610 | 38,351,553 |
| 2024-01-26 | 7.09 | 7.31 | 7.08 | 7.16 | +0.7% | 50,209 | 36,251,087 |
| 2024-01-25 | 6.96 | 7.13 | 6.91 | 7.11 | +3.04% | 67,165 | 47,267,980 |
| 2024-01-24 | 6.67 | 6.92 | 6.51 | 6.9 | +3.6% | 84,933 | 57,185,177 |
| 2024-01-23 | 6.87 | 6.88 | 6.53 | 6.66 | -3.2% | 87,253 | 58,028,024 |
| 2024-01-22 | 7.37 | 7.41 | 6.79 | 6.88 | -7.15% | 54,818 | 38,746,280 |
| 2024-01-19 | 7.48 | 7.54 | 7.35 | 7.41 | -0.4% | 33,284 | 24,755,045 |
| 2024-01-18 | 7.55 | 7.56 | 7.25 | 7.44 | -1.59% | 44,441 | 32,793,281 |
| 2024-01-17 | 7.8 | 7.81 | 7.55 | 7.56 | -2.58% | 32,362 | 24,866,548 |
| 2024-01-16 | 7.79 | 7.88 | 7.65 | 7.76 | -0.51% | 46,525 | 35,925,516 |
| 2024-01-15 | 7.78 | 7.89 | 7.7 | 7.8 | +0.65% | 26,628 | 20,813,067 |
| 2024-01-12 | 7.92 | 7.94 | 7.74 | 7.75 | -1.77% | 28,484 | 22,315,304 |
| 2024-01-11 | 7.85 | 7.99 | 7.81 | 7.89 | +0.13% | 28,589 | 22,604,270 |
| 2024-01-10 | 7.99 | 8.04 | 7.85 | 7.88 | -1.13% | 33,562 | 26,602,438 |
| 2024-01-09 | 7.86 | 8.01 | 7.82 | 7.97 | +1.53% | 34,255 | 27,144,198 |
| 2024-01-08 | 8.01 | 8.06 | 7.83 | 7.85 | -2.61% | 31,351 | 24,888,257 |
| 2024-01-05 | 8.24 | 8.25 | 8.01 | 8.06 | -2.18% | 32,458 | 26,348,912 |
| 2024-01-04 | 8.24 | 8.28 | 8.16 | 8.24 | +0.49% | 41,214 | 33,830,881 |
| 2024-01-03 | 8.15 | 8.29 | 8.15 | 8.2 | +0.37% | 37,337 | 30,607,666 |
| 2024-01-02 | 8 | 8.22 | 7.96 | 8.17 | +2.25% | 42,630 | 34,576,890 |
| 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：