股票概览
6.29
+0.32%
+0.02
6.28
开盘价
6.43
最高价
6.26
最低价
86,906
成交量
数据更新至: 2024-05-20
技术指标
6.24
MA5 (5日均线)
6.33
MA10 (10日均线)
6.19
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 | 6.28 | 6.43 | 6.26 | 6.29 | +0.32% | 86,906 | 54,923,602 |
| 2024-05-17 | 6.21 | 6.34 | 6.17 | 6.27 | +0.97% | 57,677 | 35,990,216 |
| 2024-05-16 | 6.2 | 6.3 | 6.17 | 6.21 | -0.16% | 42,321 | 26,398,757 |
| 2024-05-15 | 6.22 | 6.32 | 6.12 | 6.22 | -0.16% | 55,640 | 34,598,204 |
| 2024-05-14 | 6.4 | 6.42 | 6.19 | 6.23 | -1.89% | 83,018 | 51,998,200 |
| 2024-05-13 | 6.46 | 6.46 | 6.23 | 6.35 | -3.05% | 110,893 | 70,417,505 |
| 2024-05-10 | 6.37 | 6.75 | 6.36 | 6.55 | +2.83% | 163,654 | 106,874,590 |
| 2024-05-09 | 6.38 | 6.5 | 6.36 | 6.37 | 0% | 78,006 | 50,001,494 |
| 2024-05-08 | 6.4 | 6.59 | 6.29 | 6.37 | -0.62% | 121,911 | 78,382,410 |
| 2024-05-07 | 6.29 | 6.42 | 6.24 | 6.41 | +1.91% | 98,458 | 62,184,114 |
| 2024-05-06 | 6.02 | 6.29 | 6 | 6.29 | +5.18% | 113,728 | 70,568,639 |
| 2024-04-30 | 5.98 | 6.05 | 5.92 | 5.98 | +0.34% | 52,186 | 31,243,187 |
| 2024-04-29 | 5.91 | 6.01 | 5.85 | 5.96 | +0.68% | 72,041 | 42,839,907 |
| 2024-04-26 | 6.06 | 6.06 | 5.83 | 5.92 | -1.82% | 117,132 | 68,932,094 |
| 2024-04-25 | 5.86 | 6.23 | 5.81 | 6.03 | +2.9% | 110,141 | 66,829,132 |
| 2024-04-24 | 5.9 | 5.98 | 5.6 | 5.86 | -6.54% | 169,801 | 99,083,747 |
| 2024-04-23 | 6.18 | 6.31 | 6.13 | 6.27 | +0.97% | 102,682 | 63,882,168 |
| 2024-04-22 | 6.03 | 6.26 | 5.94 | 6.21 | +1.97% | 125,849 | 77,062,284 |
| 2024-04-19 | 5.78 | 6.09 | 5.68 | 6.09 | +3.75% | 109,941 | 65,360,824 |
| 2024-04-18 | 5.85 | 6.1 | 5.76 | 5.87 | +1.03% | 110,333 | 65,750,619 |
| 2024-04-17 | 5.42 | 5.81 | 5.4 | 5.81 | +9.01% | 90,454 | 51,142,005 |
| 2024-04-16 | 5.78 | 5.78 | 5.3 | 5.33 | -8.42% | 97,208 | 52,848,298 |
| 2024-04-15 | 6.11 | 6.14 | 5.71 | 5.82 | -5.21% | 118,947 | 69,933,639 |
| 2024-04-12 | 6.29 | 6.31 | 6.08 | 6.14 | -2.38% | 85,218 | 52,473,457 |
| 2024-04-11 | 6.26 | 6.39 | 6.21 | 6.29 | -0.32% | 114,019 | 71,934,259 |
| 2024-04-10 | 6.41 | 6.48 | 6.25 | 6.31 | -1.1% | 87,383 | 55,253,789 |
| 2024-04-09 | 6.11 | 6.4 | 6.1 | 6.38 | +4.25% | 84,652 | 53,178,377 |
| 2024-04-08 | 6.35 | 6.41 | 6.09 | 6.12 | -4.38% | 78,699 | 48,977,742 |
| 2024-04-03 | 6.41 | 6.48 | 6.28 | 6.4 | 0% | 95,799 | 61,074,191 |
| 2024-04-02 | 6.2 | 6.41 | 6.16 | 6.4 | +3.06% | 113,941 | 72,172,969 |
| 2024-04-01 | 5.99 | 6.23 | 5.97 | 6.21 | +3.16% | 72,368 | 44,241,489 |
| 2024-03-29 | 5.93 | 6.02 | 5.93 | 6.02 | +1.52% | 36,456 | 21,756,628 |
| 2024-03-28 | 5.88 | 6.05 | 5.82 | 5.93 | +0.85% | 63,638 | 37,895,946 |
| 2024-03-27 | 6.05 | 6.1 | 5.87 | 5.88 | -2.97% | 69,059 | 41,445,632 |
| 2024-03-26 | 6.01 | 6.08 | 5.88 | 6.06 | +1% | 55,040 | 33,003,885 |
| 2024-03-25 | 6.15 | 6.2 | 6 | 6 | -2.91% | 68,954 | 41,930,508 |
| 2024-03-22 | 6.38 | 6.4 | 6.18 | 6.18 | -3.13% | 93,794 | 58,564,706 |
| 2024-03-21 | 6.42 | 6.46 | 6.31 | 6.38 | -0.16% | 84,504 | 53,937,064 |
| 2024-03-20 | 6.37 | 6.42 | 6.31 | 6.39 | +0.31% | 66,242 | 42,237,467 |
| 2024-03-19 | 6.28 | 6.41 | 6.26 | 6.37 | +0.95% | 102,644 | 65,123,575 |
| 2024-03-18 | 6.26 | 6.32 | 6.15 | 6.31 | +1.12% | 105,136 | 65,572,621 |
| 2024-03-15 | 6.1 | 6.24 | 6.05 | 6.24 | +2.3% | 84,094 | 51,742,552 |
| 2024-03-14 | 6.15 | 6.21 | 6.03 | 6.1 | -1.29% | 75,784 | 46,425,382 |
| 2024-03-13 | 6.2 | 6.25 | 6.08 | 6.18 | 0% | 74,322 | 45,699,915 |
| 2024-03-12 | 6.1 | 6.19 | 6.05 | 6.18 | +1.15% | 79,615 | 48,782,279 |
| 2024-03-11 | 6 | 6.11 | 5.98 | 6.11 | +1.33% | 75,447 | 45,685,986 |
| 2024-03-08 | 5.96 | 6.17 | 5.92 | 6.03 | +1.17% | 67,091 | 40,495,948 |
| 2024-03-07 | 6.02 | 6.1 | 5.95 | 5.96 | -0.67% | 52,614 | 31,745,784 |
| 2024-03-06 | 5.89 | 6.07 | 5.87 | 6 | +1.18% | 49,187 | 29,388,532 |
| 2024-03-05 | 6.1 | 6.1 | 5.9 | 5.93 | -2.95% | 61,248 | 36,567,372 |
| 2024-03-04 | 6.18 | 6.23 | 6 | 6.11 | -0.97% | 67,853 | 41,193,668 |
| 2024-03-01 | 6.25 | 6.27 | 6.06 | 6.17 | -0.8% | 74,764 | 45,976,025 |
| 2024-02-29 | 6.01 | 6.22 | 5.96 | 6.22 | +2.81% | 110,958 | 67,621,529 |
| 2024-02-28 | 6.48 | 6.64 | 6.05 | 6.05 | -6.92% | 120,310 | 76,450,904 |
| 2024-02-27 | 6.31 | 6.5 | 6.24 | 6.5 | +2.36% | 69,876 | 44,746,153 |
| 2024-02-26 | 6.32 | 6.47 | 6.21 | 6.35 | +0.47% | 81,517 | 51,620,499 |
| 2024-02-23 | 6.13 | 6.32 | 6.09 | 6.32 | +3.1% | 93,792 | 58,266,669 |
| 2024-02-22 | 6.01 | 6.18 | 6.01 | 6.13 | +0.66% | 82,045 | 49,929,658 |
| 2024-02-21 | 5.72 | 6.28 | 5.7 | 6.09 | +5.18% | 158,784 | 96,966,582 |
| 2024-02-20 | 5.81 | 5.83 | 5.71 | 5.79 | -1.03% | 71,059 | 40,974,523 |
| 2024-02-19 | 5.81 | 6 | 5.66 | 5.85 | +2.45% | 101,332 | 59,297,943 |
| 2024-02-08 | 5.24 | 5.79 | 5.15 | 5.71 | +9.18% | 104,627 | 56,973,473 |
| 2024-02-07 | 5.23 | 5.46 | 5.14 | 5.23 | -1.51% | 128,584 | 67,977,941 |
| 2024-02-06 | 5.1 | 5.49 | 5.01 | 5.31 | +2.12% | 128,664 | 66,948,911 |
| 2024-02-05 | 5.47 | 5.52 | 4.91 | 5.2 | -6.47% | 128,016 | 65,743,929 |
| 2024-02-02 | 5.8 | 5.93 | 5.33 | 5.56 | -3.97% | 76,157 | 42,819,350 |
| 2024-02-01 | 5.97 | 6 | 5.73 | 5.79 | -3.02% | 76,500 | 44,662,538 |
| 2024-01-31 | 6.25 | 6.3 | 5.93 | 5.97 | -5.09% | 67,678 | 41,111,352 |
| 2024-01-30 | 6.39 | 6.56 | 6.26 | 6.29 | -3.82% | 71,038 | 45,328,825 |
| 2024-01-29 | 6.83 | 6.86 | 6.52 | 6.54 | -3.96% | 56,279 | 37,537,304 |
| 2024-01-26 | 6.8 | 6.95 | 6.79 | 6.81 | -0.44% | 52,663 | 36,158,974 |
| 2024-01-25 | 6.69 | 6.88 | 6.61 | 6.84 | +2.86% | 77,573 | 52,589,023 |
| 2024-01-24 | 6.63 | 6.7 | 6.38 | 6.65 | +0.91% | 45,283 | 29,693,075 |
| 2024-01-23 | 6.59 | 6.65 | 6.41 | 6.59 | 0% | 46,329 | 30,275,806 |
| 2024-01-22 | 6.93 | 7.07 | 6.53 | 6.59 | -5.72% | 52,909 | 35,838,761 |
| 2024-01-19 | 7.07 | 7.17 | 6.96 | 6.99 | -0.43% | 34,079 | 24,047,424 |
| 2024-01-18 | 7.11 | 7.15 | 6.86 | 7.02 | -1.96% | 57,616 | 40,290,895 |
| 2024-01-17 | 7.38 | 7.39 | 7.15 | 7.16 | -3.11% | 42,739 | 31,043,102 |
| 2024-01-16 | 7.45 | 7.49 | 7.27 | 7.39 | -0.94% | 33,952 | 25,015,892 |
| 2024-01-15 | 7.48 | 7.54 | 7.39 | 7.46 | -0.27% | 26,957 | 20,111,147 |
| 2024-01-12 | 7.53 | 7.71 | 7.48 | 7.48 | -0.66% | 42,208 | 32,010,311 |
| 2024-01-11 | 7.42 | 7.58 | 7.38 | 7.53 | +1.48% | 38,660 | 28,885,805 |
| 2024-01-10 | 7.46 | 7.6 | 7.37 | 7.42 | -0.8% | 43,643 | 32,681,697 |
| 2024-01-09 | 7.34 | 7.57 | 7.3 | 7.48 | +2.05% | 45,544 | 33,937,359 |
| 2024-01-08 | 7.53 | 7.54 | 7.32 | 7.33 | -2.66% | 35,249 | 26,131,783 |
| 2024-01-05 | 7.64 | 7.7 | 7.49 | 7.53 | -1.83% | 34,607 | 26,210,992 |
| 2024-01-04 | 7.72 | 7.72 | 7.59 | 7.67 | -0.52% | 26,481 | 20,255,891 |
| 2024-01-03 | 7.67 | 7.77 | 7.6 | 7.71 | +0.39% | 42,636 | 32,771,635 |
| 2024-01-02 | 7.64 | 7.76 | 7.57 | 7.68 | +0.52% | 41,208 | 31,653,929 |
| 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：