股票概览
6.29
+0.96%
+0.06
6.32
开盘价
6.51
最高价
6.23
最低价
55,026
成交量
数据更新至: 2024-05-20
技术指标
6.33
MA5 (5日均线)
6.32
MA10 (10日均线)
6.55
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 | 6.32 | 6.51 | 6.23 | 6.29 | +0.96% | 55,026 | 35,111,628 |
| 2024-05-17 | 6.3 | 6.37 | 6.18 | 6.23 | -4.3% | 77,517 | 48,491,607 |
| 2024-05-16 | 6.65 | 6.75 | 6.36 | 6.51 | -2.11% | 86,346 | 56,491,403 |
| 2024-05-15 | 6.09 | 6.88 | 5.97 | 6.65 | +11.76% | 131,137 | 85,515,954 |
| 2024-05-14 | 5.81 | 6 | 5.8 | 5.95 | +2.23% | 33,708 | 20,016,319 |
| 2024-05-13 | 6.03 | 6.12 | 5.74 | 5.82 | -5.06% | 44,887 | 26,396,257 |
| 2024-05-10 | 6.35 | 6.5 | 5.39 | 6.13 | -7.4% | 89,862 | 54,542,986 |
| 2024-05-09 | 6.38 | 6.66 | 6.31 | 6.62 | +4.25% | 52,530 | 34,489,662 |
| 2024-05-08 | 6.6 | 6.61 | 6.35 | 6.35 | -4.22% | 46,955 | 30,341,445 |
| 2024-05-07 | 6.66 | 6.67 | 6.45 | 6.63 | +0.15% | 48,822 | 32,118,170 |
| 2024-05-06 | 6.68 | 6.8 | 6.61 | 6.62 | -1.78% | 52,708 | 35,149,642 |
| 2024-04-30 | 6.79 | 6.93 | 6.68 | 6.74 | -1.32% | 49,600 | 33,672,697 |
| 2024-04-29 | 6.64 | 6.95 | 6.63 | 6.83 | +2.86% | 64,093 | 43,669,366 |
| 2024-04-26 | 6.49 | 6.74 | 6.49 | 6.64 | +0.45% | 39,264 | 26,074,690 |
| 2024-04-25 | 6.8 | 6.8 | 6.58 | 6.61 | -1.93% | 52,459 | 34,872,116 |
| 2024-04-24 | 6.9 | 6.93 | 6.5 | 6.74 | -3.58% | 77,896 | 52,410,715 |
| 2024-04-23 | 7.01 | 7.14 | 6.92 | 6.99 | -0.14% | 44,218 | 30,983,817 |
| 2024-04-22 | 6.92 | 7.08 | 6.75 | 7 | +2.49% | 55,330 | 38,358,362 |
| 2024-04-19 | 6.78 | 7.08 | 6.77 | 6.83 | +1.19% | 51,642 | 35,562,580 |
| 2024-04-18 | 6.92 | 6.94 | 6.7 | 6.75 | -2.46% | 52,773 | 35,833,369 |
| 2024-04-17 | 6.65 | 6.97 | 6.62 | 6.92 | +6.46% | 61,446 | 42,198,804 |
| 2024-04-16 | 7.29 | 7.42 | 6.45 | 6.5 | -12.63% | 81,831 | 55,739,701 |
| 2024-04-15 | 7.48 | 7.74 | 6.62 | 7.44 | -6.88% | 77,029 | 56,752,359 |
| 2024-04-12 | 8.09 | 8.16 | 7.94 | 7.99 | +0.63% | 48,829 | 39,137,454 |
| 2024-04-11 | 8.1 | 8.15 | 7.85 | 7.94 | -2.82% | 59,150 | 47,076,973 |
| 2024-04-10 | 8.28 | 8.48 | 8.02 | 8.17 | -0.97% | 73,882 | 60,720,813 |
| 2024-04-09 | 8 | 8.38 | 7.97 | 8.25 | +5.63% | 96,339 | 79,009,706 |
| 2024-04-08 | 7.82 | 7.96 | 7.76 | 7.81 | +0.26% | 55,308 | 43,426,417 |
| 2024-04-03 | 8.05 | 8.15 | 7.71 | 7.79 | -3.23% | 77,818 | 61,337,759 |
| 2024-04-02 | 8.1 | 8.37 | 8.04 | 8.05 | -1.95% | 94,059 | 76,844,915 |
| 2024-04-01 | 8.23 | 8.59 | 8.16 | 8.21 | +4.19% | 114,877 | 95,611,404 |
| 2024-03-29 | 8.33 | 8.38 | 7.78 | 7.88 | -4.02% | 107,231 | 85,754,810 |
| 2024-03-28 | 7.81 | 8.37 | 7.81 | 8.21 | +2.11% | 83,113 | 67,628,435 |
| 2024-03-27 | 8.59 | 8.66 | 8.01 | 8.04 | -6.51% | 90,434 | 74,761,455 |
| 2024-03-26 | 8.44 | 8.74 | 8.34 | 8.6 | +1.42% | 99,641 | 85,358,877 |
| 2024-03-25 | 8.4 | 8.87 | 7.88 | 8.48 | -1.62% | 147,327 | 123,540,876 |
| 2024-03-22 | 8.61 | 9.53 | 8.61 | 8.62 | -19.89% | 264,822 | 236,417,936 |
| 2024-03-21 | 10.59 | 11.5 | 10.52 | 10.76 | +3.26% | 129,714 | 142,142,456 |
| 2024-03-20 | 10.37 | 10.54 | 10.29 | 10.42 | +0.39% | 62,123 | 64,622,730 |
| 2024-03-19 | 10.38 | 10.62 | 10.18 | 10.38 | +0.39% | 86,328 | 89,703,922 |
| 2024-03-18 | 10.57 | 11.11 | 10.29 | 10.34 | +1.67% | 120,818 | 128,200,576 |
| 2024-03-15 | 10.01 | 10.38 | 10.01 | 10.17 | +0.2% | 95,457 | 97,605,861 |
| 2024-03-14 | 9.9 | 10.28 | 9.9 | 10.15 | +1.4% | 101,720 | 102,724,337 |
| 2024-03-13 | 10 | 10.25 | 9.86 | 10.01 | -0.5% | 83,913 | 83,979,199 |
| 2024-03-12 | 10.04 | 10.48 | 9.83 | 10.06 | +1.21% | 117,062 | 118,438,828 |
| 2024-03-11 | 9.83 | 10.2 | 9.65 | 9.94 | +0.2% | 96,931 | 95,717,889 |
| 2024-03-08 | 9.83 | 10.45 | 9.7 | 9.92 | +3.33% | 153,389 | 154,978,011 |
| 2024-03-07 | 10.07 | 10.28 | 9.59 | 9.6 | -5.88% | 160,325 | 158,069,932 |
| 2024-03-06 | 10.58 | 10.88 | 9.92 | 10.2 | -5.2% | 196,270 | 200,544,089 |
| 2024-03-05 | 9.2 | 10.76 | 9.2 | 10.76 | +19.96% | 272,551 | 282,937,744 |
| 2024-03-04 | 8.87 | 9.07 | 8.71 | 8.97 | +1.13% | 66,783 | 59,437,450 |
| 2024-03-01 | 8.97 | 9.21 | 8.76 | 8.87 | -0.89% | 82,751 | 74,156,057 |
| 2024-02-29 | 8.59 | 9.16 | 8.32 | 8.95 | +4.19% | 105,343 | 93,234,979 |
| 2024-02-28 | 9.45 | 9.65 | 8.5 | 8.59 | -9.48% | 129,229 | 119,431,555 |
| 2024-02-27 | 9.24 | 9.67 | 9.23 | 9.49 | +0.11% | 94,198 | 88,749,042 |
| 2024-02-26 | 9.23 | 9.95 | 9.23 | 9.48 | +0.74% | 115,707 | 111,172,349 |
| 2024-02-23 | 9.68 | 9.7 | 9.2 | 9.41 | -1.26% | 119,101 | 111,992,002 |
| 2024-02-22 | 9.34 | 10.18 | 8.88 | 9.53 | -1.04% | 158,095 | 150,852,792 |
| 2024-02-21 | 9.27 | 10.6 | 9.27 | 9.63 | +7.48% | 187,606 | 184,166,423 |
| 2024-02-20 | 7.5 | 8.96 | 7.46 | 8.96 | +19.95% | 129,625 | 107,104,241 |
| 2024-02-19 | 7.21 | 7.58 | 7.07 | 7.47 | +5.66% | 82,901 | 61,115,124 |
| 2024-02-08 | 6.72 | 7.25 | 6.69 | 7.07 | +4.74% | 91,523 | 63,720,221 |
| 2024-02-07 | 6.71 | 7.3 | 6.52 | 6.75 | -2.17% | 115,051 | 79,893,773 |
| 2024-02-06 | 6.65 | 7 | 6.51 | 6.9 | +6.81% | 94,781 | 64,483,054 |
| 2024-02-05 | 7.45 | 7.56 | 6.3 | 6.46 | -13.29% | 112,722 | 76,176,985 |
| 2024-02-02 | 7.9 | 7.99 | 7.13 | 7.45 | -5.1% | 103,742 | 79,350,768 |
| 2024-02-01 | 7.99 | 8.32 | 7.62 | 7.85 | +0.26% | 103,927 | 82,616,464 |
| 2024-01-31 | 8.51 | 9.05 | 7.64 | 7.83 | -17.75% | 135,489 | 112,689,769 |
| 2024-01-30 | 10.12 | 10.37 | 9.4 | 9.52 | -6.76% | 90,775 | 89,502,470 |
| 2024-01-29 | 10.18 | 10.5 | 10.09 | 10.21 | -1.83% | 77,645 | 79,610,676 |
| 2024-01-26 | 10.64 | 10.88 | 10.32 | 10.4 | -2.99% | 95,831 | 102,072,924 |
| 2024-01-25 | 10.69 | 10.94 | 10.55 | 10.72 | -0.28% | 120,837 | 129,368,076 |
| 2024-01-24 | 10.5 | 11.14 | 10.44 | 10.75 | 0% | 147,063 | 159,361,647 |
| 2024-01-23 | 10.42 | 10.97 | 10.28 | 10.75 | +0.47% | 148,412 | 158,652,783 |
| 2024-01-22 | 10.41 | 11.25 | 9.8 | 10.7 | -0.09% | 176,318 | 184,107,717 |
| 2024-01-19 | 10.81 | 11.2 | 10.32 | 10.71 | +0.47% | 123,777 | 133,375,196 |
| 2024-01-18 | 10.74 | 11.96 | 10.65 | 10.66 | -2.83% | 191,110 | 215,716,492 |
| 2024-01-17 | 10.09 | 11.68 | 9.92 | 10.97 | +7.23% | 191,042 | 207,295,950 |
| 2024-01-16 | 10.42 | 10.62 | 10.09 | 10.23 | -2.76% | 100,977 | 104,788,706 |
| 2024-01-15 | 10.34 | 10.7 | 10.1 | 10.52 | +1.35% | 89,848 | 93,972,781 |
| 2024-01-12 | 10.29 | 10.68 | 10.2 | 10.38 | +0.39% | 87,077 | 90,582,909 |
| 2024-01-11 | 10.1 | 10.8 | 10 | 10.34 | +1.77% | 120,161 | 125,568,449 |
| 2024-01-10 | 10.27 | 10.5 | 9.95 | 10.16 | -4.33% | 129,306 | 131,469,877 |
| 2024-01-09 | 9.3 | 11.09 | 9.27 | 10.62 | +13.83% | 206,317 | 212,001,621 |
| 2024-01-08 | 9.02 | 9.45 | 9.01 | 9.33 | +0.32% | 55,953 | 51,750,106 |
| 2024-01-05 | 9.53 | 9.72 | 9.26 | 9.3 | -3.53% | 69,737 | 65,664,974 |
| 2024-01-04 | 9.55 | 9.83 | 9.41 | 9.64 | -0.62% | 56,641 | 54,661,715 |
| 2024-01-03 | 9.87 | 10.14 | 9.54 | 9.7 | -2.51% | 87,198 | 85,176,526 |
| 2024-01-02 | 9.88 | 10.25 | 9.72 | 9.95 | +1.12% | 97,627 | 97,893,951 |
| 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：