股票概览
6.34
+0.48%
+0.03
6.31
开盘价
6.4
最高价
6.28
最低价
33,606
成交量
数据更新至: 2024-05-20
技术指标
6.24
MA5 (5日均线)
6.21
MA10 (10日均线)
5.95
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 | 6.31 | 6.4 | 6.28 | 6.34 | +0.48% | 33,606 | 21,329,746 |
| 2024-05-17 | 6.34 | 6.34 | 6.16 | 6.31 | -0.79% | 28,966 | 18,114,284 |
| 2024-05-16 | 6.12 | 6.36 | 6.12 | 6.36 | +3.92% | 29,271 | 18,431,956 |
| 2024-05-15 | 6.1 | 6.23 | 6.05 | 6.12 | +0.49% | 20,771 | 12,779,031 |
| 2024-05-14 | 6.03 | 6.17 | 6.03 | 6.09 | +0.5% | 24,987 | 15,255,549 |
| 2024-05-13 | 6.11 | 6.14 | 5.89 | 6.06 | -1.46% | 30,006 | 18,129,696 |
| 2024-05-10 | 6.25 | 6.32 | 6.12 | 6.15 | -1.91% | 21,494 | 13,251,312 |
| 2024-05-09 | 6.09 | 6.38 | 6.09 | 6.27 | +2.28% | 40,597 | 25,565,960 |
| 2024-05-08 | 6.19 | 6.21 | 6.08 | 6.13 | -1.45% | 29,037 | 17,816,307 |
| 2024-05-07 | 6.1 | 6.28 | 6.1 | 6.22 | +2.3% | 38,157 | 23,596,914 |
| 2024-05-06 | 5.89 | 6.08 | 5.88 | 6.08 | +3.75% | 43,492 | 26,230,473 |
| 2024-04-30 | 5.85 | 5.94 | 5.75 | 5.86 | -0.34% | 40,490 | 23,600,138 |
| 2024-04-29 | 5.59 | 5.91 | 5.56 | 5.88 | +3.16% | 44,818 | 26,005,931 |
| 2024-04-26 | 5.6 | 5.75 | 5.46 | 5.7 | +1.6% | 51,815 | 29,139,822 |
| 2024-04-25 | 5.63 | 5.75 | 5.48 | 5.61 | -0.36% | 66,984 | 37,806,910 |
| 2024-04-24 | 5.61 | 5.92 | 5.28 | 5.63 | -1.4% | 96,244 | 53,878,976 |
| 2024-04-23 | 5.97 | 6.3 | 5.61 | 5.71 | +5.35% | 88,513 | 51,705,359 |
| 2024-04-22 | 5.6 | 5.8 | 5.26 | 5.42 | -1.99% | 47,926 | 26,116,701 |
| 2024-04-19 | 5.55 | 5.63 | 5.44 | 5.53 | -0.72% | 31,194 | 17,221,741 |
| 2024-04-18 | 5.6 | 5.67 | 5.43 | 5.57 | -0.54% | 29,882 | 16,603,206 |
| 2024-04-17 | 5.09 | 5.65 | 5.09 | 5.6 | +10.67% | 45,332 | 24,933,632 |
| 2024-04-16 | 5.7 | 5.7 | 5.06 | 5.06 | -11.38% | 58,689 | 30,716,936 |
| 2024-04-15 | 6.18 | 6.29 | 5.54 | 5.71 | -8.79% | 60,462 | 35,205,109 |
| 2024-04-12 | 6.42 | 6.45 | 6.24 | 6.26 | -1.57% | 27,041 | 17,068,110 |
| 2024-04-11 | 6.26 | 6.44 | 6.17 | 6.36 | +1.6% | 28,769 | 18,270,752 |
| 2024-04-10 | 6.46 | 6.46 | 6.2 | 6.26 | -2.8% | 33,471 | 21,007,661 |
| 2024-04-09 | 6.31 | 6.46 | 6.29 | 6.44 | +2.88% | 27,796 | 17,763,993 |
| 2024-04-08 | 6.6 | 6.6 | 6.25 | 6.26 | -4.86% | 36,705 | 23,356,185 |
| 2024-04-03 | 6.58 | 6.61 | 6.38 | 6.58 | 0% | 31,872 | 20,741,195 |
| 2024-04-02 | 6.45 | 6.59 | 6.4 | 6.58 | +1.54% | 35,549 | 23,168,659 |
| 2024-04-01 | 6.25 | 6.48 | 6.21 | 6.48 | +4.35% | 37,105 | 23,729,715 |
| 2024-03-29 | 5.88 | 6.28 | 5.88 | 6.21 | +0.81% | 23,495 | 14,543,856 |
| 2024-03-28 | 6.02 | 6.21 | 6 | 6.16 | +2.5% | 25,356 | 15,575,971 |
| 2024-03-27 | 6.3 | 6.3 | 6 | 6.01 | -3.53% | 25,729 | 15,777,973 |
| 2024-03-26 | 6.17 | 6.33 | 6.11 | 6.23 | +0.65% | 24,168 | 15,001,095 |
| 2024-03-25 | 6.31 | 6.39 | 6.17 | 6.19 | -1.9% | 30,579 | 19,321,015 |
| 2024-03-22 | 6.43 | 6.47 | 6.26 | 6.31 | -2.47% | 29,081 | 18,472,590 |
| 2024-03-21 | 6.42 | 6.5 | 6.32 | 6.47 | +0.94% | 33,640 | 21,607,539 |
| 2024-03-20 | 6.28 | 6.42 | 6.27 | 6.41 | +1.75% | 36,836 | 23,452,107 |
| 2024-03-19 | 6.38 | 6.38 | 6.25 | 6.3 | -0.63% | 33,621 | 21,248,297 |
| 2024-03-18 | 6.11 | 6.4 | 6.11 | 6.34 | +3.09% | 41,906 | 26,275,177 |
| 2024-03-15 | 6.03 | 6.15 | 5.98 | 6.15 | +1.82% | 33,560 | 20,385,420 |
| 2024-03-14 | 6.02 | 6.09 | 5.95 | 6.04 | -0.17% | 30,559 | 18,443,633 |
| 2024-03-13 | 6.2 | 6.22 | 6.01 | 6.05 | -0.33% | 31,869 | 19,383,024 |
| 2024-03-12 | 6 | 6.09 | 5.93 | 6.07 | +1% | 28,350 | 17,071,113 |
| 2024-03-11 | 5.85 | 6.02 | 5.83 | 6.01 | +2.21% | 40,992 | 24,282,555 |
| 2024-03-08 | 5.92 | 6.03 | 5.82 | 5.88 | -0.51% | 29,919 | 17,655,587 |
| 2024-03-07 | 5.88 | 6.08 | 5.86 | 5.91 | +1.03% | 44,775 | 26,710,693 |
| 2024-03-06 | 5.72 | 5.9 | 5.66 | 5.85 | +1.92% | 33,549 | 19,399,375 |
| 2024-03-05 | 5.86 | 5.86 | 5.71 | 5.74 | -1.71% | 38,096 | 22,012,386 |
| 2024-03-04 | 5.93 | 5.98 | 5.72 | 5.84 | -2.01% | 38,603 | 22,496,293 |
| 2024-03-01 | 5.9 | 5.97 | 5.76 | 5.96 | +1.71% | 46,997 | 27,541,728 |
| 2024-02-29 | 5.52 | 5.86 | 5.48 | 5.86 | +4.46% | 72,122 | 41,446,882 |
| 2024-02-28 | 6.25 | 6.47 | 5.61 | 5.61 | -10.1% | 91,124 | 54,936,283 |
| 2024-02-27 | 5.99 | 6.25 | 5.92 | 6.24 | +3.31% | 46,631 | 28,551,636 |
| 2024-02-26 | 5.92 | 6.18 | 5.84 | 6.04 | +2.03% | 74,032 | 44,309,290 |
| 2024-02-23 | 5.68 | 5.92 | 5.66 | 5.92 | +3.68% | 71,719 | 41,426,253 |
| 2024-02-22 | 5.5 | 5.72 | 5.47 | 5.71 | +2.33% | 62,802 | 35,236,592 |
| 2024-02-21 | 5.28 | 5.75 | 5.15 | 5.58 | +4.89% | 99,212 | 54,568,993 |
| 2024-02-20 | 5.18 | 5.53 | 5.1 | 5.32 | +2.31% | 82,771 | 44,029,915 |
| 2024-02-19 | 5.06 | 5.4 | 5 | 5.2 | +6.12% | 94,304 | 49,003,107 |
| 2024-02-08 | 4.39 | 4.95 | 4.29 | 4.9 | +13.43% | 91,354 | 41,636,481 |
| 2024-02-07 | 4.72 | 4.72 | 4.28 | 4.32 | -8.47% | 75,506 | 33,267,497 |
| 2024-02-06 | 4.6 | 4.96 | 4.26 | 4.72 | -2.48% | 97,341 | 44,303,252 |
| 2024-02-05 | 5.73 | 5.74 | 4.74 | 4.84 | -15.83% | 74,506 | 37,317,015 |
| 2024-02-02 | 6.22 | 6.36 | 5.55 | 5.75 | -7.11% | 46,655 | 27,688,689 |
| 2024-02-01 | 6.45 | 6.45 | 6 | 6.19 | -2.52% | 42,214 | 26,100,508 |
| 2024-01-31 | 6.9 | 6.9 | 6.33 | 6.35 | -8.1% | 46,897 | 30,639,235 |
| 2024-01-30 | 7.09 | 7.23 | 6.87 | 6.91 | -3.22% | 32,251 | 22,620,224 |
| 2024-01-29 | 7.47 | 7.51 | 7.1 | 7.14 | -3.77% | 36,191 | 26,273,439 |
| 2024-01-26 | 7.38 | 7.6 | 7.27 | 7.42 | +1.09% | 30,492 | 22,769,196 |
| 2024-01-25 | 6.92 | 7.35 | 6.89 | 7.34 | +6.07% | 39,997 | 28,650,690 |
| 2024-01-24 | 6.81 | 6.96 | 6.66 | 6.92 | +1.62% | 37,273 | 25,403,670 |
| 2024-01-23 | 6.96 | 7.02 | 6.58 | 6.81 | -2.01% | 54,677 | 36,804,348 |
| 2024-01-22 | 7.68 | 7.68 | 6.88 | 6.95 | -9.51% | 43,594 | 31,636,550 |
| 2024-01-19 | 7.86 | 7.92 | 7.65 | 7.68 | -2.17% | 29,837 | 23,131,045 |
| 2024-01-18 | 8 | 8.04 | 7.7 | 7.85 | -2.48% | 34,988 | 27,377,672 |
| 2024-01-17 | 8.19 | 8.22 | 8.05 | 8.05 | -1.59% | 18,883 | 15,393,784 |
| 2024-01-16 | 8.16 | 8.24 | 8.05 | 8.18 | +0.49% | 27,451 | 22,356,175 |
| 2024-01-15 | 8.13 | 8.2 | 8.11 | 8.14 | -0.61% | 24,297 | 19,810,815 |
| 2024-01-12 | 8.2 | 8.36 | 8.14 | 8.19 | +0.61% | 31,804 | 26,189,908 |
| 2024-01-11 | 8.06 | 8.19 | 8.02 | 8.14 | +1.24% | 22,450 | 18,231,155 |
| 2024-01-10 | 8.1 | 8.21 | 8.01 | 8.04 | -1.23% | 29,203 | 23,657,588 |
| 2024-01-09 | 8.03 | 8.17 | 7.99 | 8.14 | +1.5% | 27,503 | 22,262,412 |
| 2024-01-08 | 8.1 | 8.16 | 8 | 8.02 | -1.11% | 19,764 | 15,954,171 |
| 2024-01-05 | 8.18 | 8.25 | 8.08 | 8.11 | -1.1% | 19,019 | 15,524,296 |
| 2024-01-04 | 8.19 | 8.25 | 8.15 | 8.2 | +0.12% | 16,574 | 13,591,098 |
| 2024-01-03 | 8.17 | 8.2 | 8.12 | 8.19 | -0.12% | 14,820 | 12,097,513 |
| 2024-01-02 | 8.03 | 8.22 | 8.03 | 8.2 | +2.24% | 26,766 | 21,810,559 |
| 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：