股票概览
6.32
+1.94%
+0.12
6.11
开盘价
6.38
最高价
6.11
最低价
377,858
成交量
数据更新至: 2024-05-20
技术指标
6.34
MA5 (5日均线)
6.56
MA10 (10日均线)
5.92
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 | 6.11 | 6.38 | 6.11 | 6.32 | +1.94% | 377,858 | 236,712,901 |
| 2024-05-17 | 6.19 | 6.32 | 6.05 | 6.2 | -1.12% | 371,191 | 228,536,892 |
| 2024-05-16 | 6.48 | 6.52 | 6.23 | 6.27 | -3.39% | 379,177 | 240,486,694 |
| 2024-05-15 | 6.48 | 6.51 | 6.22 | 6.49 | +0.93% | 423,532 | 269,726,910 |
| 2024-05-14 | 6.58 | 6.83 | 6.31 | 6.43 | -4.74% | 579,861 | 376,484,195 |
| 2024-05-13 | 6.99 | 7.27 | 6.58 | 6.75 | -4.53% | 826,834 | 570,603,193 |
| 2024-05-10 | 8.2 | 8.49 | 6.9 | 7.07 | -10.96% | 1,253,596 | 946,786,679 |
| 2024-05-09 | 7.38 | 7.94 | 7.24 | 7.94 | +19.94% | 1,101,417 | 837,220,005 |
| 2024-05-08 | 6.62 | 6.62 | 6.46 | 6.62 | +19.93% | 479,718 | 317,505,624 |
| 2024-05-07 | 5.69 | 5.69 | 5.5 | 5.52 | -3.16% | 211,797 | 117,604,035 |
| 2024-05-06 | 5.55 | 5.73 | 5.4 | 5.7 | +4.97% | 282,741 | 157,009,065 |
| 2024-04-30 | 5.36 | 5.53 | 5.35 | 5.43 | +1.12% | 255,693 | 139,187,495 |
| 2024-04-29 | 5.23 | 5.39 | 5.17 | 5.37 | +2.48% | 199,427 | 105,743,535 |
| 2024-04-26 | 5.15 | 5.41 | 5.14 | 5.24 | +0.96% | 250,095 | 132,138,294 |
| 2024-04-25 | 5.2 | 5.26 | 5.11 | 5.19 | -2.26% | 157,651 | 81,793,844 |
| 2024-04-24 | 5.02 | 5.41 | 4.95 | 5.31 | +5.99% | 251,558 | 131,044,153 |
| 2024-04-23 | 5.18 | 5.19 | 4.98 | 5.01 | -4.93% | 205,534 | 103,996,425 |
| 2024-04-22 | 5.17 | 5.27 | 5.04 | 5.27 | +2.73% | 153,087 | 79,003,530 |
| 2024-04-19 | 5.03 | 5.21 | 5.01 | 5.13 | +0.39% | 144,850 | 73,967,657 |
| 2024-04-18 | 4.95 | 5.27 | 4.87 | 5.11 | +4.07% | 189,159 | 96,841,232 |
| 2024-04-17 | 4.55 | 4.93 | 4.55 | 4.91 | +10.09% | 151,093 | 72,436,333 |
| 2024-04-16 | 4.77 | 4.77 | 4.38 | 4.46 | -7.85% | 163,818 | 73,774,436 |
| 2024-04-15 | 5.21 | 5.22 | 4.71 | 4.84 | -7.28% | 176,374 | 86,756,442 |
| 2024-04-12 | 5.12 | 5.31 | 5.12 | 5.22 | +1.95% | 135,942 | 71,394,013 |
| 2024-04-11 | 5.1 | 5.24 | 5.03 | 5.12 | +0.2% | 94,346 | 48,619,630 |
| 2024-04-10 | 5.25 | 5.26 | 5 | 5.11 | -3.22% | 115,065 | 58,914,116 |
| 2024-04-09 | 5.19 | 5.29 | 5.17 | 5.28 | +1.73% | 112,065 | 58,683,788 |
| 2024-04-08 | 5.34 | 5.37 | 5.16 | 5.19 | -4.24% | 142,830 | 75,021,570 |
| 2024-04-03 | 5.51 | 5.55 | 5.36 | 5.42 | -2.52% | 216,686 | 117,706,441 |
| 2024-04-02 | 5.47 | 5.8 | 5.4 | 5.56 | -0.36% | 328,788 | 183,703,553 |
| 2024-04-01 | 5.18 | 5.86 | 5.15 | 5.58 | +8.77% | 387,620 | 211,558,280 |
| 2024-03-29 | 5.19 | 5.2 | 5.06 | 5.13 | -2.84% | 255,853 | 131,089,275 |
| 2024-03-28 | 5.06 | 5.32 | 4.94 | 5.28 | +8.42% | 312,706 | 160,832,136 |
| 2024-03-27 | 4.91 | 4.96 | 4.81 | 4.87 | -0.41% | 94,928 | 46,401,622 |
| 2024-03-26 | 4.88 | 4.92 | 4.78 | 4.89 | +1.45% | 70,326 | 34,094,472 |
| 2024-03-25 | 4.95 | 4.97 | 4.81 | 4.82 | -2.63% | 69,248 | 33,992,242 |
| 2024-03-22 | 5.05 | 5.07 | 4.91 | 4.95 | -2.37% | 81,478 | 40,474,852 |
| 2024-03-21 | 5.05 | 5.12 | 4.98 | 5.07 | +0.2% | 102,049 | 51,479,565 |
| 2024-03-20 | 4.95 | 5.07 | 4.92 | 5.06 | +2.22% | 106,163 | 53,039,320 |
| 2024-03-19 | 5 | 5.03 | 4.94 | 4.95 | -0.6% | 91,642 | 45,665,744 |
| 2024-03-18 | 4.95 | 5.02 | 4.9 | 4.98 | +0.61% | 120,335 | 59,469,331 |
| 2024-03-15 | 4.88 | 4.98 | 4.84 | 4.95 | +0.41% | 128,453 | 62,934,109 |
| 2024-03-14 | 4.76 | 5.1 | 4.75 | 4.93 | +3.35% | 249,416 | 122,686,128 |
| 2024-03-13 | 4.82 | 4.84 | 4.71 | 4.77 | -1.85% | 141,680 | 67,525,343 |
| 2024-03-12 | 4.75 | 4.93 | 4.71 | 4.86 | +3.62% | 228,143 | 110,333,797 |
| 2024-03-11 | 4.55 | 4.69 | 4.55 | 4.69 | +2.63% | 115,034 | 53,352,732 |
| 2024-03-08 | 4.59 | 4.61 | 4.5 | 4.57 | 0% | 72,973 | 33,247,043 |
| 2024-03-07 | 4.56 | 4.64 | 4.52 | 4.57 | -0.22% | 105,192 | 48,279,413 |
| 2024-03-06 | 4.55 | 4.63 | 4.49 | 4.58 | +0.22% | 102,984 | 47,020,897 |
| 2024-03-05 | 4.68 | 4.74 | 4.51 | 4.57 | -3.38% | 160,852 | 74,046,672 |
| 2024-03-04 | 4.7 | 4.78 | 4.59 | 4.73 | +1.28% | 182,563 | 85,658,349 |
| 2024-03-01 | 4.55 | 4.69 | 4.5 | 4.67 | +2.64% | 132,532 | 60,776,097 |
| 2024-02-29 | 4.38 | 4.55 | 4.32 | 4.55 | +3.41% | 149,574 | 66,951,013 |
| 2024-02-28 | 4.87 | 5.05 | 4.38 | 4.4 | -9.47% | 253,213 | 120,185,590 |
| 2024-02-27 | 4.7 | 4.94 | 4.65 | 4.86 | +4.74% | 200,627 | 96,543,669 |
| 2024-02-26 | 4.61 | 4.8 | 4.53 | 4.64 | +1.75% | 193,316 | 89,767,189 |
| 2024-02-23 | 4.48 | 4.58 | 4.38 | 4.56 | +1.79% | 203,599 | 91,196,748 |
| 2024-02-22 | 4.45 | 4.59 | 4.4 | 4.48 | +0.22% | 245,040 | 109,561,335 |
| 2024-02-21 | 4.4 | 4.6 | 4.39 | 4.47 | +0.22% | 118,728 | 53,513,758 |
| 2024-02-20 | 4.31 | 4.51 | 4.22 | 4.46 | +3% | 153,129 | 67,337,312 |
| 2024-02-19 | 4.25 | 4.42 | 4.24 | 4.33 | +1.88% | 205,558 | 89,059,185 |
| 2024-02-08 | 3.9 | 4.27 | 3.77 | 4.25 | +7.59% | 227,010 | 91,318,847 |
| 2024-02-07 | 4.09 | 4.21 | 3.86 | 3.95 | -4.59% | 258,101 | 104,011,520 |
| 2024-02-06 | 3.75 | 4.34 | 3.56 | 4.14 | +6.15% | 311,718 | 122,313,158 |
| 2024-02-05 | 4.41 | 4.45 | 3.81 | 3.9 | -12.16% | 182,695 | 73,168,610 |
| 2024-02-02 | 4.71 | 4.81 | 4.26 | 4.44 | -5.93% | 112,584 | 50,977,013 |
| 2024-02-01 | 4.82 | 4.82 | 4.57 | 4.72 | -2.68% | 112,348 | 52,865,305 |
| 2024-01-31 | 5.18 | 5.21 | 4.83 | 4.85 | -6.91% | 110,340 | 54,867,848 |
| 2024-01-30 | 5.26 | 5.44 | 5.17 | 5.21 | -0.95% | 130,199 | 68,894,622 |
| 2024-01-29 | 5.68 | 5.75 | 5.26 | 5.26 | -7.23% | 190,511 | 103,192,553 |
| 2024-01-26 | 5.63 | 5.77 | 5.61 | 5.67 | -1.39% | 94,569 | 53,678,070 |
| 2024-01-25 | 5.46 | 5.75 | 5.4 | 5.75 | +5.31% | 82,836 | 45,860,029 |
| 2024-01-24 | 5.45 | 5.59 | 5.26 | 5.46 | +1.68% | 108,972 | 59,176,716 |
| 2024-01-23 | 5.4 | 5.59 | 5.21 | 5.37 | -1.1% | 121,641 | 65,388,812 |
| 2024-01-22 | 5.9 | 5.9 | 5.38 | 5.43 | -6.86% | 78,655 | 43,930,704 |
| 2024-01-19 | 5.9 | 5.96 | 5.81 | 5.83 | -1.19% | 45,010 | 26,399,637 |
| 2024-01-18 | 6 | 6.06 | 5.75 | 5.9 | -2.16% | 84,453 | 49,530,902 |
| 2024-01-17 | 6.12 | 6.14 | 6.01 | 6.03 | -1.15% | 47,750 | 29,125,646 |
| 2024-01-16 | 6.2 | 6.23 | 6.01 | 6.1 | -0.81% | 48,400 | 29,533,663 |
| 2024-01-15 | 6.14 | 6.19 | 6.08 | 6.15 | +0.33% | 43,752 | 26,905,398 |
| 2024-01-12 | 6.2 | 6.28 | 6.13 | 6.13 | -1.61% | 44,941 | 27,917,542 |
| 2024-01-11 | 6.11 | 6.23 | 6.1 | 6.23 | +1.96% | 52,803 | 32,674,427 |
| 2024-01-10 | 6.15 | 6.21 | 6.08 | 6.11 | -0.33% | 36,857 | 22,617,995 |
| 2024-01-09 | 6.11 | 6.22 | 6.08 | 6.13 | +0.49% | 42,605 | 26,212,366 |
| 2024-01-08 | 6.22 | 6.23 | 6.1 | 6.1 | -1.93% | 55,845 | 34,411,270 |
| 2024-01-05 | 6.26 | 6.3 | 6.18 | 6.22 | -0.48% | 60,719 | 37,907,777 |
| 2024-01-04 | 6.26 | 6.29 | 6.2 | 6.25 | 0% | 42,708 | 26,689,130 |
| 2024-01-03 | 6.22 | 6.27 | 6.19 | 6.25 | 0% | 39,845 | 24,837,901 |
| 2024-01-02 | 6.26 | 6.31 | 6.18 | 6.25 | +0.81% | 52,659 | 32,945,069 |
| 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：