股票概览
6.4
-0.47%
-0.03
6.44
开盘价
6.52
最高价
6.35
最低价
44,317
成交量
数据更新至: 2024-05-20
技术指标
6.25
MA5 (5日均线)
6.31
MA10 (10日均线)
6.27
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 | 6.44 | 6.52 | 6.35 | 6.4 | -0.47% | 44,317 | 28,519,349 |
| 2024-05-17 | 6.28 | 6.49 | 6.24 | 6.43 | +2.88% | 73,070 | 46,748,148 |
| 2024-05-16 | 6.08 | 6.37 | 6.06 | 6.25 | +2.8% | 66,181 | 41,394,023 |
| 2024-05-15 | 6.08 | 6.18 | 5.99 | 6.08 | 0% | 42,860 | 26,190,121 |
| 2024-05-14 | 6 | 6.15 | 6 | 6.08 | +1.33% | 42,615 | 25,870,339 |
| 2024-05-13 | 6.24 | 6.24 | 5.95 | 6 | -5.06% | 75,142 | 45,484,078 |
| 2024-05-10 | 6.5 | 6.6 | 6.28 | 6.32 | -3.22% | 68,363 | 43,501,586 |
| 2024-05-09 | 6.4 | 6.65 | 6.37 | 6.53 | +0.93% | 69,263 | 45,345,348 |
| 2024-05-08 | 6.49 | 6.7 | 6.35 | 6.47 | -0.61% | 77,746 | 50,349,425 |
| 2024-05-07 | 6.41 | 6.52 | 6.35 | 6.51 | +1.72% | 67,308 | 43,317,091 |
| 2024-05-06 | 6.26 | 6.41 | 6.21 | 6.4 | +3.39% | 108,593 | 68,630,374 |
| 2024-04-30 | 6.32 | 6.4 | 6.09 | 6.19 | -2.06% | 82,530 | 51,171,622 |
| 2024-04-29 | 6.07 | 6.32 | 6.03 | 6.32 | +3.95% | 89,893 | 55,763,775 |
| 2024-04-26 | 6.13 | 6.2 | 6 | 6.08 | -1.14% | 108,572 | 66,165,997 |
| 2024-04-25 | 6.13 | 6.3 | 6.03 | 6.15 | -5.38% | 144,352 | 88,855,237 |
| 2024-04-24 | 6.33 | 6.53 | 6.27 | 6.5 | +3.67% | 56,614 | 36,398,470 |
| 2024-04-23 | 6.11 | 6.42 | 6.05 | 6.27 | +3.47% | 69,640 | 43,758,315 |
| 2024-04-22 | 6.06 | 6.31 | 5.92 | 6.06 | -1.3% | 61,002 | 37,248,827 |
| 2024-04-19 | 6.24 | 6.32 | 6.04 | 6.14 | -1.44% | 50,394 | 30,970,286 |
| 2024-04-18 | 6.34 | 6.4 | 6.01 | 6.23 | -2.5% | 89,114 | 55,356,776 |
| 2024-04-17 | 5.8 | 6.39 | 5.71 | 6.39 | +15.14% | 107,353 | 65,860,443 |
| 2024-04-16 | 6.5 | 6.5 | 5.5 | 5.55 | -15.4% | 134,958 | 77,885,277 |
| 2024-04-15 | 7 | 7.09 | 6.37 | 6.56 | -6.29% | 108,573 | 72,139,338 |
| 2024-04-12 | 7.03 | 7.24 | 6.98 | 7 | -1.13% | 46,362 | 32,861,492 |
| 2024-04-11 | 7.06 | 7.19 | 6.97 | 7.08 | -0.28% | 46,643 | 33,025,027 |
| 2024-04-10 | 7.31 | 7.4 | 6.97 | 7.1 | -0.56% | 86,503 | 61,728,805 |
| 2024-04-09 | 7.01 | 7.16 | 6.95 | 7.14 | +2.44% | 72,668 | 51,445,288 |
| 2024-04-08 | 7.21 | 7.24 | 6.87 | 6.97 | -3.33% | 61,349 | 42,976,249 |
| 2024-04-03 | 7.19 | 7.29 | 7.01 | 7.21 | +0.56% | 64,639 | 46,191,902 |
| 2024-04-02 | 7.17 | 7.3 | 7.12 | 7.17 | +0.42% | 57,474 | 41,355,840 |
| 2024-04-01 | 6.96 | 7.14 | 6.93 | 7.14 | +3.03% | 51,967 | 36,628,582 |
| 2024-03-29 | 6.76 | 6.93 | 6.76 | 6.93 | +2.67% | 44,618 | 30,606,906 |
| 2024-03-28 | 6.57 | 6.81 | 6.57 | 6.75 | +3.21% | 46,470 | 31,187,839 |
| 2024-03-27 | 6.67 | 6.8 | 6.54 | 6.54 | -3.11% | 49,526 | 33,003,146 |
| 2024-03-26 | 6.77 | 6.87 | 6.56 | 6.75 | -0.59% | 59,510 | 39,938,773 |
| 2024-03-25 | 6.95 | 7.04 | 6.77 | 6.79 | -2.72% | 52,358 | 36,071,727 |
| 2024-03-22 | 7.08 | 7.23 | 6.92 | 6.98 | -1.97% | 57,639 | 40,618,267 |
| 2024-03-21 | 7.16 | 7.21 | 6.93 | 7.12 | -0.84% | 71,111 | 50,298,683 |
| 2024-03-20 | 6.9 | 7.28 | 6.88 | 7.18 | +4.51% | 72,215 | 51,198,636 |
| 2024-03-19 | 6.83 | 6.97 | 6.76 | 6.87 | +0.29% | 52,682 | 36,277,217 |
| 2024-03-18 | 6.74 | 6.88 | 6.67 | 6.85 | +2.24% | 57,274 | 38,854,855 |
| 2024-03-15 | 6.51 | 6.7 | 6.44 | 6.7 | +3.08% | 57,267 | 37,731,367 |
| 2024-03-14 | 6.45 | 6.56 | 6.36 | 6.5 | +0.46% | 53,594 | 34,741,950 |
| 2024-03-13 | 6.46 | 6.58 | 6.36 | 6.47 | +0.62% | 65,017 | 42,023,443 |
| 2024-03-12 | 6.39 | 6.47 | 6.28 | 6.43 | +0.63% | 66,125 | 42,306,888 |
| 2024-03-11 | 6.28 | 6.44 | 6.23 | 6.39 | +1.27% | 69,897 | 44,208,390 |
| 2024-03-08 | 6.18 | 6.62 | 6.13 | 6.31 | +3.1% | 94,271 | 59,294,707 |
| 2024-03-07 | 6.02 | 6.28 | 5.99 | 6.12 | +1.66% | 74,936 | 46,223,153 |
| 2024-03-06 | 5.78 | 6.07 | 5.76 | 6.02 | +3.44% | 56,239 | 33,484,539 |
| 2024-03-05 | 6.1 | 6.1 | 5.82 | 5.82 | -4.9% | 59,011 | 34,931,481 |
| 2024-03-04 | 6.19 | 6.28 | 5.95 | 6.12 | -1.13% | 44,056 | 26,931,041 |
| 2024-03-01 | 6.19 | 6.26 | 6.08 | 6.19 | +0.98% | 53,767 | 33,136,040 |
| 2024-02-29 | 5.8 | 6.13 | 5.68 | 6.13 | +5.51% | 96,591 | 57,938,354 |
| 2024-02-28 | 6.63 | 6.81 | 5.79 | 5.81 | -11.97% | 147,189 | 92,584,709 |
| 2024-02-27 | 6.38 | 6.6 | 6.37 | 6.6 | +2.96% | 67,596 | 44,113,337 |
| 2024-02-26 | 6.3 | 6.56 | 6.23 | 6.41 | +2.4% | 87,857 | 56,257,963 |
| 2024-02-23 | 5.99 | 6.29 | 5.96 | 6.26 | +4.68% | 74,535 | 45,514,221 |
| 2024-02-22 | 5.71 | 6.03 | 5.68 | 5.98 | +5.1% | 84,558 | 49,823,851 |
| 2024-02-21 | 5.47 | 5.93 | 5.44 | 5.69 | +2.89% | 88,554 | 50,781,462 |
| 2024-02-20 | 5.45 | 5.58 | 5.35 | 5.53 | +1.28% | 73,989 | 40,743,678 |
| 2024-02-19 | 5.2 | 5.5 | 5.18 | 5.46 | +5.61% | 98,534 | 52,858,519 |
| 2024-02-08 | 4.7 | 5.23 | 4.36 | 5.17 | +9.53% | 124,498 | 60,683,126 |
| 2024-02-07 | 5.16 | 5.17 | 4.57 | 4.72 | -8.7% | 146,392 | 70,970,149 |
| 2024-02-06 | 5.16 | 5.39 | 4.56 | 5.17 | -2.64% | 166,775 | 81,965,582 |
| 2024-02-05 | 6.22 | 6.31 | 5.07 | 5.31 | -15.98% | 148,527 | 80,632,018 |
| 2024-02-02 | 6.74 | 6.92 | 6.07 | 6.32 | -6.09% | 85,481 | 55,303,995 |
| 2024-02-01 | 6.88 | 6.96 | 6.6 | 6.73 | -3.03% | 67,504 | 45,785,335 |
| 2024-01-31 | 7.42 | 7.42 | 6.91 | 6.94 | -6.47% | 77,846 | 55,325,367 |
| 2024-01-30 | 7.75 | 7.75 | 7.39 | 7.42 | -3.39% | 54,088 | 40,658,191 |
| 2024-01-29 | 8.13 | 8.16 | 7.64 | 7.68 | -5.3% | 57,707 | 45,074,196 |
| 2024-01-26 | 8.06 | 8.31 | 7.95 | 8.11 | +0.12% | 53,362 | 43,697,260 |
| 2024-01-25 | 7.74 | 8.1 | 7.62 | 8.1 | +5.19% | 69,389 | 54,858,001 |
| 2024-01-24 | 7.49 | 7.79 | 7.38 | 7.7 | +2.8% | 68,941 | 52,448,049 |
| 2024-01-23 | 7.67 | 7.71 | 7.28 | 7.49 | -2.98% | 80,455 | 59,805,848 |
| 2024-01-22 | 8.3 | 8.3 | 7.61 | 7.72 | -6.2% | 82,640 | 66,026,383 |
| 2024-01-19 | 8.43 | 8.48 | 8.19 | 8.23 | -2.14% | 73,669 | 60,942,556 |
| 2024-01-18 | 8.39 | 8.59 | 8.21 | 8.41 | -0.71% | 101,812 | 85,021,494 |
| 2024-01-17 | 8.79 | 8.84 | 8.46 | 8.47 | -3.64% | 123,719 | 107,084,990 |
| 2024-01-16 | 8.94 | 9.16 | 8.67 | 8.79 | +3.53% | 199,493 | 175,689,414 |
| 2024-01-15 | 8.59 | 8.64 | 8.43 | 8.49 | -0.7% | 28,762 | 24,445,198 |
| 2024-01-12 | 8.68 | 8.75 | 8.53 | 8.55 | -1.27% | 25,193 | 21,778,624 |
| 2024-01-11 | 8.46 | 8.68 | 8.46 | 8.66 | +1.52% | 31,216 | 26,802,366 |
| 2024-01-10 | 8.61 | 8.68 | 8.44 | 8.53 | -0.81% | 31,004 | 26,513,502 |
| 2024-01-09 | 8.55 | 8.68 | 8.51 | 8.6 | +1.3% | 32,961 | 28,333,236 |
| 2024-01-08 | 8.6 | 8.75 | 8.48 | 8.49 | -1.62% | 26,141 | 22,446,993 |
| 2024-01-05 | 8.81 | 8.88 | 8.57 | 8.63 | -1.93% | 42,196 | 36,733,326 |
| 2024-01-04 | 8.8 | 8.83 | 8.73 | 8.8 | +0.11% | 30,403 | 26,726,186 |
| 2024-01-03 | 8.77 | 8.84 | 8.71 | 8.79 | +0.11% | 40,332 | 35,408,973 |
| 2024-01-02 | 8.72 | 8.83 | 8.68 | 8.78 | +1.62% | 56,851 | 49,896,049 |
| 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：