股票概览
6.44
+0.31%
+0.02
6.43
开盘价
6.47
最高价
6.38
最低价
53,540
成交量
数据更新至: 2024-05-20
技术指标
6.45
MA5 (5日均线)
6.40
MA10 (10日均线)
6.30
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 | 6.43 | 6.47 | 6.38 | 6.44 | +0.31% | 53,540 | 34,379,189 |
| 2024-05-17 | 6.46 | 6.48 | 6.33 | 6.42 | -0.31% | 47,596 | 30,442,490 |
| 2024-05-16 | 6.4 | 6.52 | 6.4 | 6.44 | +0.47% | 48,042 | 30,994,425 |
| 2024-05-15 | 6.51 | 6.52 | 6.4 | 6.41 | -1.99% | 55,335 | 35,770,264 |
| 2024-05-14 | 6.41 | 6.63 | 6.37 | 6.54 | +1.55% | 105,787 | 68,889,220 |
| 2024-05-13 | 6.4 | 6.55 | 6.36 | 6.44 | +0.94% | 110,482 | 71,358,631 |
| 2024-05-10 | 6.36 | 6.42 | 6.29 | 6.38 | +0.16% | 57,101 | 36,311,059 |
| 2024-05-09 | 6.25 | 6.37 | 6.25 | 6.37 | +1.92% | 49,005 | 31,074,676 |
| 2024-05-08 | 6.29 | 6.35 | 6.23 | 6.25 | -1.26% | 47,860 | 30,128,172 |
| 2024-05-07 | 6.38 | 6.38 | 6.29 | 6.33 | -0.94% | 55,687 | 35,249,330 |
| 2024-05-06 | 6.37 | 6.42 | 6.31 | 6.39 | +1.27% | 84,164 | 53,598,123 |
| 2024-04-30 | 6.26 | 6.33 | 6.23 | 6.31 | +0.32% | 84,888 | 53,376,354 |
| 2024-04-29 | 6.18 | 6.29 | 6.13 | 6.29 | +1.62% | 74,256 | 46,214,775 |
| 2024-04-26 | 6.18 | 6.21 | 5.98 | 6.19 | -0.32% | 101,380 | 61,784,203 |
| 2024-04-25 | 6.22 | 6.42 | 6.14 | 6.21 | +1.8% | 104,766 | 65,471,367 |
| 2024-04-24 | 6.06 | 6.12 | 6.02 | 6.1 | -0.16% | 46,016 | 27,959,467 |
| 2024-04-23 | 6.11 | 6.16 | 6.06 | 6.11 | +0.83% | 44,220 | 27,047,001 |
| 2024-04-22 | 6.1 | 6.17 | 6.02 | 6.06 | -1.46% | 44,798 | 27,353,341 |
| 2024-04-19 | 6.02 | 6.19 | 6 | 6.15 | +1.15% | 52,715 | 32,312,503 |
| 2024-04-18 | 6.19 | 6.29 | 6.06 | 6.08 | -2.41% | 68,898 | 42,293,506 |
| 2024-04-17 | 5.94 | 6.24 | 5.87 | 6.23 | +5.59% | 89,364 | 54,422,815 |
| 2024-04-16 | 6.12 | 6.15 | 5.86 | 5.9 | -3.75% | 62,686 | 37,290,904 |
| 2024-04-15 | 6.31 | 6.33 | 6.02 | 6.13 | -2.7% | 50,172 | 30,855,149 |
| 2024-04-12 | 6.35 | 6.4 | 6.29 | 6.3 | -0.94% | 32,778 | 20,790,265 |
| 2024-04-11 | 6.3 | 6.43 | 6.22 | 6.36 | +1.44% | 42,113 | 26,855,341 |
| 2024-04-10 | 6.31 | 6.44 | 6.22 | 6.27 | -1.1% | 42,273 | 26,660,776 |
| 2024-04-09 | 6.22 | 6.35 | 6.22 | 6.34 | +1.93% | 43,658 | 27,506,016 |
| 2024-04-08 | 6.43 | 6.47 | 6.21 | 6.22 | -3.42% | 64,515 | 40,610,207 |
| 2024-04-03 | 6.34 | 6.45 | 6.27 | 6.44 | +1.42% | 58,066 | 37,092,911 |
| 2024-04-02 | 6.29 | 6.43 | 6.28 | 6.35 | +0.95% | 47,641 | 30,260,028 |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.29 | +1.29% | 52,325 | 32,776,450 |
| 2024-03-29 | 6.1 | 6.26 | 6.08 | 6.21 | +1.31% | 52,489 | 32,500,002 |
| 2024-03-28 | 6.03 | 6.16 | 5.99 | 6.13 | +2.17% | 57,734 | 35,164,056 |
| 2024-03-27 | 6.11 | 6.26 | 6 | 6 | -2.6% | 70,912 | 43,336,535 |
| 2024-03-26 | 5.97 | 6.32 | 5.93 | 6.16 | +3.18% | 98,864 | 60,598,964 |
| 2024-03-25 | 6.04 | 6.15 | 5.97 | 5.97 | -1.81% | 57,488 | 34,960,900 |
| 2024-03-22 | 6.2 | 6.24 | 6.03 | 6.08 | -2.88% | 82,994 | 50,760,288 |
| 2024-03-21 | 6.16 | 6.5 | 6.05 | 6.26 | +4.51% | 154,045 | 95,492,583 |
| 2024-03-20 | 5.93 | 6.01 | 5.89 | 5.99 | +0.84% | 52,569 | 31,226,837 |
| 2024-03-19 | 5.92 | 6 | 5.89 | 5.94 | +0.17% | 43,889 | 26,075,433 |
| 2024-03-18 | 5.9 | 5.93 | 5.86 | 5.93 | +1.02% | 58,077 | 34,205,904 |
| 2024-03-15 | 5.77 | 5.88 | 5.73 | 5.87 | +1.21% | 48,456 | 28,213,109 |
| 2024-03-14 | 5.77 | 5.88 | 5.69 | 5.8 | 0% | 42,678 | 24,755,661 |
| 2024-03-13 | 5.82 | 5.85 | 5.73 | 5.8 | -0.51% | 33,939 | 19,615,128 |
| 2024-03-12 | 5.75 | 5.86 | 5.72 | 5.83 | +1.22% | 42,158 | 24,375,893 |
| 2024-03-11 | 5.69 | 5.78 | 5.68 | 5.76 | +1.41% | 34,129 | 19,586,737 |
| 2024-03-08 | 5.68 | 5.7 | 5.62 | 5.68 | +0.35% | 22,527 | 12,745,605 |
| 2024-03-07 | 5.63 | 5.75 | 5.63 | 5.66 | +0.53% | 30,460 | 17,301,174 |
| 2024-03-06 | 5.61 | 5.72 | 5.61 | 5.63 | -0.18% | 29,697 | 16,776,068 |
| 2024-03-05 | 5.76 | 5.76 | 5.6 | 5.64 | -2.59% | 41,570 | 23,516,053 |
| 2024-03-04 | 5.74 | 5.8 | 5.65 | 5.79 | +0.52% | 43,521 | 24,921,885 |
| 2024-03-01 | 5.74 | 5.83 | 5.67 | 5.76 | +0.52% | 45,709 | 26,256,858 |
| 2024-02-29 | 5.53 | 5.74 | 5.49 | 5.73 | +3.43% | 60,615 | 34,208,754 |
| 2024-02-28 | 5.91 | 6.01 | 5.52 | 5.54 | -6.26% | 84,211 | 48,756,482 |
| 2024-02-27 | 5.73 | 5.91 | 5.69 | 5.91 | +2.07% | 61,051 | 35,594,663 |
| 2024-02-26 | 5.7 | 5.82 | 5.62 | 5.79 | +1.76% | 76,809 | 43,998,132 |
| 2024-02-23 | 5.61 | 5.7 | 5.56 | 5.69 | +1.79% | 61,132 | 34,426,359 |
| 2024-02-22 | 5.53 | 5.62 | 5.51 | 5.59 | +0.54% | 44,422 | 24,716,441 |
| 2024-02-21 | 5.43 | 5.7 | 5.42 | 5.56 | +0.91% | 73,295 | 40,822,035 |
| 2024-02-20 | 5.49 | 5.53 | 5.44 | 5.51 | 0% | 41,782 | 22,917,634 |
| 2024-02-19 | 5.44 | 5.63 | 5.36 | 5.51 | +1.66% | 88,243 | 48,507,191 |
| 2024-02-08 | 4.98 | 5.42 | 4.86 | 5.42 | +9.05% | 127,358 | 65,778,690 |
| 2024-02-07 | 5.19 | 5.2 | 4.83 | 4.97 | -4.24% | 147,883 | 73,230,441 |
| 2024-02-06 | 5.08 | 5.38 | 4.82 | 5.19 | +0.78% | 111,762 | 56,675,733 |
| 2024-02-05 | 5.66 | 5.67 | 4.97 | 5.15 | -9.01% | 119,567 | 62,187,795 |
| 2024-02-02 | 5.95 | 6.04 | 5.48 | 5.66 | -5.19% | 92,581 | 53,552,386 |
| 2024-02-01 | 6.13 | 6.48 | 5.95 | 5.97 | -4.17% | 111,222 | 67,972,825 |
| 2024-01-31 | 6.1 | 6.5 | 6.07 | 6.23 | +0.81% | 118,050 | 74,456,713 |
| 2024-01-30 | 6.28 | 6.38 | 6.17 | 6.18 | -2.52% | 43,461 | 27,285,837 |
| 2024-01-29 | 6.5 | 6.52 | 6.31 | 6.34 | -2.31% | 50,240 | 32,241,072 |
| 2024-01-26 | 6.38 | 6.5 | 6.29 | 6.49 | +1.41% | 54,615 | 35,249,039 |
| 2024-01-25 | 6 | 6.4 | 5.95 | 6.4 | +6.84% | 73,840 | 46,024,782 |
| 2024-01-24 | 5.84 | 5.99 | 5.75 | 5.99 | +3.1% | 58,993 | 34,655,315 |
| 2024-01-23 | 5.8 | 5.83 | 5.64 | 5.81 | 0% | 52,957 | 30,379,455 |
| 2024-01-22 | 6.14 | 6.14 | 5.77 | 5.81 | -5.37% | 55,284 | 32,997,487 |
| 2024-01-19 | 6.22 | 6.24 | 6.12 | 6.14 | -1.29% | 29,379 | 18,128,570 |
| 2024-01-18 | 6.32 | 6.36 | 6.09 | 6.22 | -1.74% | 47,255 | 29,239,641 |
| 2024-01-17 | 6.48 | 6.5 | 6.33 | 6.33 | -2.16% | 30,524 | 19,567,585 |
| 2024-01-16 | 6.51 | 6.53 | 6.38 | 6.47 | -0.77% | 49,727 | 32,133,221 |
| 2024-01-15 | 6.7 | 6.72 | 6.5 | 6.52 | -2.98% | 72,637 | 47,691,119 |
| 2024-01-12 | 6.7 | 6.91 | 6.68 | 6.72 | +1.82% | 71,941 | 48,907,321 |
| 2024-01-11 | 6.52 | 6.63 | 6.5 | 6.6 | +1.07% | 23,969 | 15,772,071 |
| 2024-01-10 | 6.54 | 6.6 | 6.45 | 6.53 | 0% | 23,923 | 15,630,097 |
| 2024-01-09 | 6.51 | 6.61 | 6.47 | 6.53 | +0.31% | 27,175 | 17,757,778 |
| 2024-01-08 | 6.65 | 6.65 | 6.49 | 6.51 | -1.81% | 23,175 | 15,221,637 |
| 2024-01-05 | 6.73 | 6.75 | 6.6 | 6.63 | -0.9% | 28,631 | 19,139,165 |
| 2024-01-04 | 6.7 | 6.75 | 6.66 | 6.69 | -0.3% | 31,866 | 21,355,256 |
| 2024-01-03 | 6.57 | 6.72 | 6.56 | 6.71 | +2.13% | 43,084 | 28,645,213 |
| 2024-01-02 | 6.43 | 6.61 | 6.42 | 6.57 | +2.18% | 49,113 | 32,117,573 |
| 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：