股票概览
6.31
-0.79%
-0.05
6.35
开盘价
6.51
最高价
6.26
最低价
124,889
成交量
数据更新至: 2024-05-20
技术指标
6.23
MA5 (5日均线)
6.34
MA10 (10日均线)
6.33
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 | 6.35 | 6.51 | 6.26 | 6.31 | -0.79% | 124,889 | 79,426,538 |
| 2024-05-17 | 6.22 | 6.4 | 6.14 | 6.36 | +2.25% | 133,494 | 84,038,844 |
| 2024-05-16 | 6.14 | 6.32 | 6.1 | 6.22 | +2.47% | 99,703 | 62,110,978 |
| 2024-05-15 | 6.25 | 6.25 | 6.06 | 6.07 | -2.1% | 95,114 | 58,406,716 |
| 2024-05-14 | 6.16 | 6.29 | 6.11 | 6.2 | +1.97% | 122,353 | 75,743,491 |
| 2024-05-13 | 6.37 | 6.38 | 6.06 | 6.08 | -4.4% | 152,722 | 93,732,159 |
| 2024-05-10 | 6.68 | 6.68 | 6.3 | 6.36 | -3.2% | 107,993 | 69,343,447 |
| 2024-05-09 | 6.46 | 6.59 | 6.46 | 6.57 | +1.55% | 87,495 | 57,362,432 |
| 2024-05-08 | 6.7 | 6.7 | 6.45 | 6.47 | -3.72% | 106,508 | 69,556,009 |
| 2024-05-07 | 6.66 | 6.81 | 6.58 | 6.72 | +0.75% | 114,195 | 76,538,857 |
| 2024-05-06 | 6.83 | 6.84 | 6.64 | 6.67 | -0.45% | 121,885 | 82,000,353 |
| 2024-04-30 | 6.72 | 6.83 | 6.58 | 6.7 | -1.03% | 103,881 | 69,583,682 |
| 2024-04-29 | 6.54 | 6.81 | 6.54 | 6.77 | +2.89% | 131,530 | 88,462,185 |
| 2024-04-26 | 6.25 | 6.62 | 6.16 | 6.58 | +4.61% | 167,971 | 108,192,870 |
| 2024-04-25 | 6.34 | 6.43 | 6.22 | 6.29 | -0.79% | 136,432 | 86,381,730 |
| 2024-04-24 | 6.04 | 6.35 | 6.03 | 6.34 | +4.97% | 129,760 | 80,898,702 |
| 2024-04-23 | 5.99 | 6.09 | 5.94 | 6.04 | +1.34% | 106,410 | 64,108,542 |
| 2024-04-22 | 5.81 | 6.06 | 5.68 | 5.96 | +1.02% | 116,278 | 68,950,013 |
| 2024-04-19 | 6 | 6.04 | 5.86 | 5.9 | -1.83% | 108,533 | 64,325,329 |
| 2024-04-18 | 6.14 | 6.19 | 5.94 | 6.01 | -2.12% | 140,643 | 85,225,457 |
| 2024-04-17 | 5.78 | 6.16 | 5.71 | 6.14 | +8.48% | 176,907 | 106,184,839 |
| 2024-04-16 | 6.05 | 6.09 | 5.55 | 5.66 | -7.21% | 202,897 | 116,717,495 |
| 2024-04-15 | 6.32 | 6.47 | 5.95 | 6.1 | -4.54% | 179,835 | 110,678,024 |
| 2024-04-12 | 6.55 | 6.64 | 6.38 | 6.39 | -2.44% | 104,487 | 67,501,036 |
| 2024-04-11 | 6.47 | 6.7 | 6.45 | 6.55 | +0.31% | 117,295 | 77,016,373 |
| 2024-04-10 | 6.73 | 6.73 | 6.46 | 6.53 | -2.97% | 104,616 | 68,473,413 |
| 2024-04-09 | 6.63 | 6.74 | 6.53 | 6.73 | +2.59% | 94,305 | 62,752,382 |
| 2024-04-08 | 6.83 | 6.83 | 6.49 | 6.56 | -4.23% | 137,994 | 91,195,515 |
| 2024-04-03 | 7.04 | 7.04 | 6.78 | 6.85 | -3.11% | 111,010 | 76,178,070 |
| 2024-04-02 | 7.22 | 7.22 | 6.96 | 7.07 | -2.35% | 117,967 | 83,408,025 |
| 2024-04-01 | 7.04 | 7.24 | 6.96 | 7.24 | +3.58% | 129,086 | 92,181,920 |
| 2024-03-29 | 7.01 | 7.05 | 6.81 | 6.99 | -0.29% | 117,309 | 81,137,821 |
| 2024-03-28 | 6.69 | 7.13 | 6.6 | 7.01 | +5.73% | 170,751 | 118,300,324 |
| 2024-03-27 | 7.11 | 7.11 | 6.63 | 6.63 | -6.88% | 183,436 | 125,590,474 |
| 2024-03-26 | 7.34 | 7.52 | 7.02 | 7.12 | -3.78% | 180,130 | 130,222,980 |
| 2024-03-25 | 7.7 | 7.81 | 7.4 | 7.4 | -3.9% | 149,020 | 113,839,159 |
| 2024-03-22 | 7.8 | 7.85 | 7.52 | 7.7 | -1.53% | 146,719 | 112,650,580 |
| 2024-03-21 | 7.91 | 8.03 | 7.77 | 7.82 | -0.76% | 131,692 | 103,845,254 |
| 2024-03-20 | 7.75 | 7.89 | 7.71 | 7.88 | +2.07% | 156,596 | 122,476,452 |
| 2024-03-19 | 7.67 | 7.81 | 7.63 | 7.72 | +0.39% | 157,258 | 121,446,884 |
| 2024-03-18 | 7.62 | 7.69 | 7.51 | 7.69 | +0.92% | 151,502 | 115,405,607 |
| 2024-03-15 | 7.53 | 7.62 | 7.38 | 7.62 | +0.93% | 126,377 | 94,721,328 |
| 2024-03-14 | 7.68 | 7.75 | 7.38 | 7.55 | -2.33% | 177,566 | 133,817,280 |
| 2024-03-13 | 7.58 | 7.89 | 7.57 | 7.73 | +2.25% | 175,244 | 135,109,391 |
| 2024-03-12 | 7.5 | 7.65 | 7.42 | 7.56 | +1.61% | 135,939 | 102,266,132 |
| 2024-03-11 | 7.18 | 7.46 | 7.11 | 7.44 | +3.33% | 136,879 | 99,328,672 |
| 2024-03-08 | 7.19 | 7.29 | 7.05 | 7.2 | +0.42% | 126,345 | 90,406,386 |
| 2024-03-07 | 7.45 | 7.54 | 7.15 | 7.17 | -3.76% | 155,412 | 113,710,751 |
| 2024-03-06 | 7.48 | 7.57 | 7.29 | 7.45 | -0.67% | 132,035 | 98,174,531 |
| 2024-03-05 | 7.65 | 7.65 | 7.43 | 7.5 | -2.22% | 132,662 | 100,231,547 |
| 2024-03-04 | 7.67 | 7.8 | 7.5 | 7.67 | -0.26% | 160,255 | 122,722,681 |
| 2024-03-01 | 7.38 | 7.72 | 7.38 | 7.69 | +3.78% | 202,520 | 153,758,047 |
| 2024-02-29 | 7 | 7.45 | 7 | 7.41 | +5.41% | 191,057 | 139,390,343 |
| 2024-02-28 | 7.68 | 7.87 | 7 | 7.03 | -9.52% | 267,645 | 200,550,136 |
| 2024-02-27 | 7.41 | 7.77 | 7.31 | 7.77 | +5.28% | 206,932 | 156,230,794 |
| 2024-02-26 | 7.19 | 7.54 | 7.12 | 7.38 | +2.22% | 190,451 | 139,945,222 |
| 2024-02-23 | 6.98 | 7.25 | 6.91 | 7.22 | +4.34% | 200,937 | 142,364,287 |
| 2024-02-22 | 6.62 | 6.93 | 6.58 | 6.92 | +4.53% | 197,287 | 134,553,996 |
| 2024-02-21 | 6.51 | 6.92 | 6.46 | 6.62 | +1.69% | 205,719 | 137,929,638 |
| 2024-02-20 | 6.33 | 6.55 | 6.21 | 6.51 | +2.2% | 160,813 | 102,661,729 |
| 2024-02-19 | 6.59 | 6.63 | 6.19 | 6.37 | +0.31% | 242,436 | 155,116,215 |
| 2024-02-08 | 5.82 | 6.39 | 5.79 | 6.35 | +11.01% | 281,965 | 175,156,526 |
| 2024-02-07 | 5.55 | 6.02 | 5.43 | 5.72 | +4% | 309,364 | 178,291,307 |
| 2024-02-06 | 5.12 | 5.65 | 4.97 | 5.5 | +4.96% | 328,512 | 173,011,880 |
| 2024-02-05 | 6.06 | 6.15 | 5.13 | 5.24 | -14.1% | 370,131 | 202,335,127 |
| 2024-02-02 | 6.45 | 6.73 | 5.83 | 6.1 | -4.69% | 251,638 | 157,318,902 |
| 2024-02-01 | 6.5 | 6.64 | 6.31 | 6.4 | -1.54% | 240,049 | 155,118,587 |
| 2024-01-31 | 6.63 | 6.95 | 6.38 | 6.5 | -11.68% | 431,497 | 287,575,203 |
| 2024-01-30 | 7.58 | 7.66 | 7.34 | 7.36 | -2.26% | 120,282 | 89,985,779 |
| 2024-01-29 | 8.01 | 8.07 | 7.51 | 7.53 | -6.11% | 143,541 | 110,831,042 |
| 2024-01-26 | 8.08 | 8.18 | 7.99 | 8.02 | -0.99% | 112,126 | 90,775,671 |
| 2024-01-25 | 7.85 | 8.12 | 7.77 | 8.1 | +2.92% | 123,858 | 98,997,635 |
| 2024-01-24 | 7.78 | 7.89 | 7.48 | 7.87 | +1.16% | 165,436 | 127,091,322 |
| 2024-01-23 | 7.65 | 7.81 | 7.54 | 7.78 | +1.3% | 132,527 | 101,784,033 |
| 2024-01-22 | 8.12 | 8.22 | 7.55 | 7.68 | -5.65% | 137,422 | 108,379,292 |
| 2024-01-19 | 8.34 | 8.48 | 8.11 | 8.14 | -3.33% | 113,629 | 93,425,414 |
| 2024-01-18 | 8.19 | 8.42 | 8.07 | 8.42 | +2.31% | 148,542 | 121,850,134 |
| 2024-01-17 | 8.53 | 8.53 | 8.23 | 8.23 | -3.86% | 94,376 | 79,096,616 |
| 2024-01-16 | 8.58 | 8.62 | 8.34 | 8.56 | +0.12% | 124,209 | 105,098,227 |
| 2024-01-15 | 8.63 | 8.71 | 8.5 | 8.55 | -1.61% | 120,863 | 103,675,100 |
| 2024-01-12 | 8.83 | 8.84 | 8.65 | 8.69 | -1.47% | 123,425 | 107,893,671 |
| 2024-01-11 | 8.71 | 8.89 | 8.65 | 8.82 | +0.68% | 146,757 | 129,111,483 |
| 2024-01-10 | 8.75 | 8.85 | 8.51 | 8.76 | -0.11% | 127,641 | 111,189,370 |
| 2024-01-09 | 8.76 | 8.85 | 8.64 | 8.77 | -0.11% | 114,987 | 100,621,337 |
| 2024-01-08 | 9.15 | 9.15 | 8.73 | 8.78 | -4.15% | 187,063 | 165,675,229 |
| 2024-01-05 | 9.3 | 9.36 | 9.07 | 9.16 | -1.29% | 75,663 | 69,666,599 |
| 2024-01-04 | 9.33 | 9.37 | 9.21 | 9.28 | -0.43% | 86,181 | 80,105,936 |
| 2024-01-03 | 9.35 | 9.37 | 9.21 | 9.32 | -0.43% | 80,498 | 74,754,721 |
| 2024-01-02 | 9.43 | 9.49 | 9.31 | 9.36 | -0.74% | 122,625 | 115,394,951 |
| 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：