股票概览
6.26
-0.32%
-0.02
6.25
开盘价
6.34
最高价
6.18
最低价
402,687
成交量
数据更新至: 2024-05-20
技术指标
6.31
MA5 (5日均线)
6.30
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 | 6.25 | 6.34 | 6.18 | 6.26 | -0.32% | 402,687 | 252,426,578 |
| 2024-05-17 | 6.28 | 6.32 | 6.16 | 6.28 | 0% | 483,826 | 301,639,784 |
| 2024-05-16 | 6.28 | 6.42 | 6.25 | 6.28 | 0% | 527,874 | 333,978,920 |
| 2024-05-15 | 6.38 | 6.4 | 6.28 | 6.28 | -2.48% | 565,161 | 357,628,599 |
| 2024-05-14 | 6.19 | 6.52 | 6.18 | 6.44 | +5.4% | 1,048,183 | 665,740,908 |
| 2024-05-13 | 6.15 | 6.24 | 6.06 | 6.11 | -1.77% | 393,932 | 241,467,278 |
| 2024-05-10 | 6.38 | 6.43 | 6.18 | 6.22 | -2.2% | 500,855 | 313,385,134 |
| 2024-05-09 | 6.27 | 6.4 | 6.27 | 6.36 | +1.44% | 405,511 | 257,550,958 |
| 2024-05-08 | 6.47 | 6.47 | 6.27 | 6.27 | -3.98% | 645,174 | 408,806,932 |
| 2024-05-07 | 6.52 | 6.69 | 6.48 | 6.53 | +0.15% | 670,612 | 440,460,371 |
| 2024-05-06 | 6.65 | 6.69 | 6.47 | 6.52 | +0.31% | 637,765 | 419,141,753 |
| 2024-04-30 | 6.63 | 6.64 | 6.43 | 6.5 | -1.81% | 612,149 | 399,523,950 |
| 2024-04-29 | 6.53 | 6.68 | 6.53 | 6.62 | +2.95% | 703,943 | 465,244,438 |
| 2024-04-26 | 6.28 | 6.49 | 6.27 | 6.43 | +3.04% | 804,400 | 516,105,670 |
| 2024-04-25 | 6.22 | 6.31 | 6.15 | 6.24 | -0.79% | 550,985 | 343,720,515 |
| 2024-04-24 | 6.04 | 6.3 | 6 | 6.29 | +4.31% | 700,173 | 432,591,762 |
| 2024-04-23 | 6.06 | 6.15 | 6.01 | 6.03 | +0.33% | 459,560 | 279,714,498 |
| 2024-04-22 | 6.11 | 6.17 | 5.93 | 6.01 | -2.75% | 576,339 | 348,046,102 |
| 2024-04-19 | 6.27 | 6.35 | 6.16 | 6.18 | -1.9% | 445,960 | 278,226,960 |
| 2024-04-18 | 6.35 | 6.45 | 6.24 | 6.3 | -1.56% | 557,980 | 354,159,632 |
| 2024-04-17 | 6.05 | 6.42 | 6.05 | 6.4 | +7.93% | 764,819 | 480,841,023 |
| 2024-04-16 | 6.17 | 6.31 | 5.92 | 5.93 | -5.27% | 679,483 | 410,887,973 |
| 2024-04-15 | 6.43 | 6.49 | 6.15 | 6.26 | -2.49% | 610,017 | 383,931,413 |
| 2024-04-12 | 6.5 | 6.58 | 6.4 | 6.42 | -1.83% | 456,486 | 295,254,515 |
| 2024-04-11 | 6.43 | 6.65 | 6.4 | 6.54 | +1.08% | 635,362 | 417,253,786 |
| 2024-04-10 | 6.72 | 6.74 | 6.41 | 6.47 | -4.29% | 704,491 | 459,588,008 |
| 2024-04-09 | 6.75 | 6.8 | 6.68 | 6.76 | +1.2% | 439,829 | 296,282,591 |
| 2024-04-08 | 6.85 | 6.85 | 6.68 | 6.68 | -2.62% | 533,783 | 360,041,268 |
| 2024-04-03 | 7.07 | 7.1 | 6.84 | 6.86 | -3.65% | 731,278 | 506,372,712 |
| 2024-04-02 | 7.33 | 7.33 | 7.06 | 7.12 | -3.13% | 716,976 | 513,160,161 |
| 2024-04-01 | 7.2 | 7.48 | 7.19 | 7.35 | +2.94% | 695,194 | 511,369,781 |
| 2024-03-29 | 7.16 | 7.19 | 7.01 | 7.14 | -0.97% | 648,764 | 459,933,086 |
| 2024-03-28 | 6.95 | 7.34 | 6.93 | 7.21 | +3.3% | 983,392 | 707,903,520 |
| 2024-03-27 | 7.39 | 7.46 | 6.98 | 6.98 | -5.55% | 1,095,416 | 779,215,148 |
| 2024-03-26 | 7.6 | 7.78 | 7.31 | 7.39 | -3.65% | 1,160,520 | 872,358,406 |
| 2024-03-25 | 8.2 | 8.25 | 7.65 | 7.67 | -6.92% | 1,766,042 | 1,399,049,981 |
| 2024-03-22 | 7.85 | 8.35 | 7.83 | 8.24 | +3.91% | 2,464,123 | 2,001,367,611 |
| 2024-03-21 | 7.91 | 8.09 | 7.79 | 7.93 | +2.32% | 2,109,121 | 1,678,719,650 |
| 2024-03-20 | 7.37 | 7.82 | 7.37 | 7.75 | +4.73% | 2,029,569 | 1,558,964,045 |
| 2024-03-19 | 7.48 | 7.63 | 7.39 | 7.4 | -1.6% | 906,422 | 682,040,679 |
| 2024-03-18 | 7.39 | 7.54 | 7.26 | 7.52 | +2.45% | 979,240 | 727,812,219 |
| 2024-03-15 | 7.3 | 7.34 | 7.16 | 7.34 | -0.14% | 625,711 | 453,286,422 |
| 2024-03-14 | 7.42 | 7.48 | 7.24 | 7.35 | -2.26% | 864,234 | 636,524,961 |
| 2024-03-13 | 7.38 | 7.65 | 7.38 | 7.52 | +1.76% | 1,416,338 | 1,067,755,619 |
| 2024-03-12 | 7.35 | 7.53 | 7.35 | 7.39 | +0.68% | 919,163 | 683,146,928 |
| 2024-03-11 | 7.11 | 7.34 | 7.1 | 7.34 | +2.23% | 744,487 | 540,450,098 |
| 2024-03-08 | 7.07 | 7.21 | 7.01 | 7.18 | +2.13% | 635,133 | 452,208,058 |
| 2024-03-07 | 7.31 | 7.37 | 7.02 | 7.03 | -3.7% | 950,296 | 682,586,062 |
| 2024-03-06 | 7.27 | 7.51 | 7.26 | 7.3 | -1.22% | 840,910 | 618,800,671 |
| 2024-03-05 | 7.51 | 7.62 | 7.36 | 7.39 | -3.02% | 1,169,800 | 875,040,411 |
| 2024-03-04 | 7.5 | 7.63 | 7.3 | 7.62 | +1.46% | 1,332,094 | 998,876,275 |
| 2024-03-01 | 7.38 | 7.55 | 7.32 | 7.51 | +1.76% | 1,168,565 | 871,536,329 |
| 2024-02-29 | 7.02 | 7.42 | 7.01 | 7.38 | +4.53% | 1,142,765 | 832,713,078 |
| 2024-02-28 | 7.56 | 7.83 | 7.06 | 7.06 | -7.47% | 2,043,806 | 1,528,839,789 |
| 2024-02-27 | 7.26 | 7.64 | 7.2 | 7.63 | +5.53% | 1,686,815 | 1,254,500,717 |
| 2024-02-26 | 7.23 | 7.4 | 7.16 | 7.23 | -1.23% | 1,264,747 | 917,806,549 |
| 2024-02-23 | 7.15 | 7.38 | 7.03 | 7.32 | +2.66% | 1,692,139 | 1,225,403,144 |
| 2024-02-22 | 7.09 | 7.26 | 7.05 | 7.13 | +1.13% | 1,126,667 | 804,625,772 |
| 2024-02-21 | 6.94 | 7.25 | 6.91 | 7.05 | -0.7% | 1,372,743 | 979,730,183 |
| 2024-02-20 | 7.02 | 7.29 | 6.95 | 7.1 | -0.56% | 1,518,645 | 1,085,863,110 |
| 2024-02-19 | 7.38 | 7.38 | 6.91 | 7.14 | +11.39% | 1,863,299 | 1,321,476,911 |
| 2024-02-08 | 6.35 | 6.65 | 6.35 | 6.41 | +2.56% | 1,015,334 | 661,520,896 |
| 2024-02-07 | 5.89 | 6.32 | 5.82 | 6.25 | +6.66% | 1,130,865 | 694,979,551 |
| 2024-02-06 | 5.28 | 5.92 | 5.22 | 5.86 | +10.78% | 935,884 | 526,287,728 |
| 2024-02-05 | 5.88 | 5.92 | 5.12 | 5.29 | -9.88% | 1,012,417 | 552,687,666 |
| 2024-02-02 | 6.04 | 6.28 | 5.66 | 5.87 | -2.17% | 788,425 | 470,460,766 |
| 2024-02-01 | 5.95 | 6.19 | 5.77 | 6 | +0.33% | 599,208 | 359,694,555 |
| 2024-01-31 | 6.26 | 6.52 | 5.95 | 5.98 | -5.53% | 722,545 | 454,503,733 |
| 2024-01-30 | 6.38 | 6.56 | 6.32 | 6.33 | -2.16% | 383,980 | 247,130,299 |
| 2024-01-29 | 6.78 | 6.78 | 6.46 | 6.47 | -4.29% | 575,519 | 378,006,252 |
| 2024-01-26 | 6.75 | 7 | 6.72 | 6.76 | -0.44% | 752,367 | 514,709,623 |
| 2024-01-25 | 6.6 | 6.8 | 6.51 | 6.79 | +3.03% | 709,796 | 475,525,412 |
| 2024-01-24 | 6.55 | 6.61 | 6.36 | 6.59 | +0.61% | 545,897 | 355,206,759 |
| 2024-01-23 | 6.36 | 6.67 | 6.27 | 6.55 | +2.99% | 648,617 | 422,122,135 |
| 2024-01-22 | 6.83 | 6.9 | 6.26 | 6.36 | -7.42% | 751,747 | 494,862,879 |
| 2024-01-19 | 6.89 | 7.1 | 6.87 | 6.87 | -1.01% | 791,786 | 552,510,428 |
| 2024-01-18 | 6.61 | 6.95 | 6.61 | 6.94 | +3.43% | 912,135 | 621,839,845 |
| 2024-01-17 | 6.85 | 6.92 | 6.71 | 6.71 | -2.61% | 494,053 | 337,677,557 |
| 2024-01-16 | 6.74 | 6.9 | 6.68 | 6.89 | +0.29% | 659,277 | 446,155,672 |
| 2024-01-15 | 6.54 | 6.99 | 6.52 | 6.87 | +4.09% | 912,226 | 620,441,395 |
| 2024-01-12 | 6.7 | 6.76 | 6.6 | 6.6 | -2.08% | 398,895 | 265,433,527 |
| 2024-01-11 | 6.53 | 6.78 | 6.51 | 6.74 | +3.22% | 542,739 | 362,385,716 |
| 2024-01-10 | 6.72 | 6.73 | 6.51 | 6.53 | -3.26% | 519,312 | 342,508,596 |
| 2024-01-09 | 6.78 | 6.85 | 6.68 | 6.75 | +0.15% | 396,623 | 268,494,483 |
| 2024-01-08 | 6.79 | 6.84 | 6.71 | 6.74 | -0.88% | 429,239 | 290,864,654 |
| 2024-01-05 | 6.96 | 6.98 | 6.75 | 6.8 | -2.58% | 586,532 | 402,495,597 |
| 2024-01-04 | 7.11 | 7.11 | 6.91 | 6.98 | -1.55% | 501,121 | 349,867,775 |
| 2024-01-03 | 7.06 | 7.19 | 7 | 7.09 | -0.14% | 553,537 | 393,201,750 |
| 2024-01-02 | 7.17 | 7.33 | 7.09 | 7.1 | -1.11% | 670,149 | 482,363,189 |
| 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：