股票概览
6.41
+1.1%
+0.07
6.33
开盘价
6.45
最高价
6.31
最低价
1,442,696
成交量
数据更新至: 2024-05-20
技术指标
6.35
MA5 (5日均线)
6.37
MA10 (10日均线)
6.42
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 | 6.33 | 6.45 | 6.31 | 6.41 | +1.1% | 1,442,696 | 921,115,541 |
| 2024-05-17 | 6.3 | 6.34 | 6.26 | 6.34 | +0.63% | 943,753 | 595,232,851 |
| 2024-05-16 | 6.34 | 6.36 | 6.25 | 6.3 | -0.47% | 1,072,955 | 675,755,761 |
| 2024-05-15 | 6.36 | 6.38 | 6.32 | 6.33 | -0.63% | 602,488 | 382,505,866 |
| 2024-05-14 | 6.39 | 6.41 | 6.34 | 6.37 | -0.31% | 875,018 | 557,484,335 |
| 2024-05-13 | 6.4 | 6.44 | 6.35 | 6.39 | -0.16% | 1,116,371 | 715,215,603 |
| 2024-05-10 | 6.4 | 6.44 | 6.38 | 6.4 | +0.16% | 1,255,491 | 804,833,824 |
| 2024-05-09 | 6.44 | 6.47 | 6.38 | 6.39 | -0.47% | 1,215,133 | 779,404,700 |
| 2024-05-08 | 6.36 | 6.48 | 6.34 | 6.42 | +0.78% | 1,261,758 | 811,672,485 |
| 2024-05-07 | 6.31 | 6.38 | 6.29 | 6.37 | +0.79% | 1,239,663 | 786,271,245 |
| 2024-05-06 | 6.34 | 6.35 | 6.22 | 6.32 | -0.47% | 1,786,079 | 1,123,286,382 |
| 2024-04-30 | 6.26 | 6.42 | 6.24 | 6.35 | +1.44% | 2,080,240 | 1,323,323,116 |
| 2024-04-29 | 6.5 | 6.51 | 6.24 | 6.26 | -4.28% | 3,201,876 | 2,016,630,840 |
| 2024-04-26 | 6.55 | 6.64 | 6.52 | 6.54 | 0% | 1,439,693 | 945,433,257 |
| 2024-04-25 | 6.49 | 6.55 | 6.45 | 6.54 | +0.77% | 784,234 | 509,715,493 |
| 2024-04-24 | 6.48 | 6.52 | 6.42 | 6.49 | +1.09% | 960,568 | 622,552,644 |
| 2024-04-23 | 6.5 | 6.53 | 6.35 | 6.42 | -1.23% | 1,458,524 | 939,154,076 |
| 2024-04-22 | 6.63 | 6.77 | 6.48 | 6.5 | -2.55% | 2,203,172 | 1,449,537,674 |
| 2024-04-19 | 6.53 | 6.77 | 6.53 | 6.67 | +1.99% | 2,482,664 | 1,656,391,001 |
| 2024-04-18 | 6.56 | 6.64 | 6.5 | 6.54 | -1.51% | 1,657,029 | 1,085,443,033 |
| 2024-04-17 | 6.64 | 6.65 | 6.48 | 6.64 | -0.6% | 1,910,952 | 1,258,167,163 |
| 2024-04-16 | 6.61 | 6.78 | 6.56 | 6.68 | +0.45% | 2,233,855 | 1,491,903,875 |
| 2024-04-15 | 6.39 | 6.67 | 6.37 | 6.65 | +4.23% | 2,184,444 | 1,435,211,348 |
| 2024-04-12 | 6.37 | 6.42 | 6.35 | 6.38 | 0% | 1,075,975 | 687,048,426 |
| 2024-04-11 | 6.36 | 6.44 | 6.32 | 6.38 | +0.31% | 1,023,434 | 653,379,217 |
| 2024-04-10 | 6.33 | 6.43 | 6.31 | 6.36 | +0.47% | 1,150,772 | 734,530,428 |
| 2024-04-09 | 6.55 | 6.56 | 6.3 | 6.33 | -2.76% | 1,729,792 | 1,103,842,136 |
| 2024-04-08 | 6.45 | 6.62 | 6.39 | 6.51 | +0.15% | 1,689,267 | 1,103,115,622 |
| 2024-04-03 | 6.48 | 6.55 | 6.43 | 6.5 | +0.46% | 1,500,045 | 973,713,480 |
| 2024-04-02 | 6.35 | 6.53 | 6.34 | 6.47 | +1.73% | 1,677,288 | 1,083,297,366 |
| 2024-04-01 | 6.39 | 6.4 | 6.29 | 6.36 | -0.47% | 1,265,608 | 803,452,484 |
| 2024-03-29 | 6.21 | 6.44 | 6.21 | 6.39 | +2.73% | 1,877,796 | 1,195,696,870 |
| 2024-03-28 | 6.2 | 6.24 | 6.15 | 6.22 | 0% | 1,035,839 | 642,095,605 |
| 2024-03-27 | 6.18 | 6.26 | 6.17 | 6.22 | +0.32% | 916,301 | 569,269,457 |
| 2024-03-26 | 6.23 | 6.27 | 6.16 | 6.2 | -0.48% | 1,222,147 | 758,540,399 |
| 2024-03-25 | 6.17 | 6.3 | 6.16 | 6.23 | +0.48% | 1,530,083 | 956,140,587 |
| 2024-03-22 | 6.23 | 6.26 | 6.13 | 6.2 | -0.8% | 981,004 | 606,684,022 |
| 2024-03-21 | 6.24 | 6.3 | 6.2 | 6.25 | +0.16% | 709,218 | 443,727,074 |
| 2024-03-20 | 6.15 | 6.28 | 6.09 | 6.24 | +1.46% | 1,154,948 | 717,786,895 |
| 2024-03-19 | 6.21 | 6.26 | 6.13 | 6.15 | -0.81% | 1,279,275 | 793,271,452 |
| 2024-03-18 | 6.21 | 6.24 | 6.16 | 6.2 | 0% | 950,814 | 589,358,460 |
| 2024-03-15 | 6.23 | 6.28 | 6.14 | 6.2 | -0.32% | 996,678 | 617,143,669 |
| 2024-03-14 | 6.17 | 6.26 | 6.13 | 6.22 | +1.14% | 1,245,305 | 773,646,597 |
| 2024-03-13 | 6.11 | 6.17 | 6.06 | 6.15 | +0.33% | 1,162,911 | 711,283,442 |
| 2024-03-12 | 6.34 | 6.34 | 6.12 | 6.13 | -3.62% | 1,961,484 | 1,215,707,865 |
| 2024-03-11 | 6.43 | 6.43 | 6.28 | 6.36 | -1.55% | 1,579,157 | 1,001,462,944 |
| 2024-03-08 | 6.41 | 6.47 | 6.34 | 6.46 | +0.47% | 1,140,592 | 731,069,785 |
| 2024-03-07 | 6.38 | 6.49 | 6.36 | 6.43 | +0.78% | 1,199,081 | 772,136,942 |
| 2024-03-06 | 6.39 | 6.46 | 6.34 | 6.38 | -0.16% | 1,130,722 | 723,669,881 |
| 2024-03-05 | 6.31 | 6.42 | 6.28 | 6.39 | +0.79% | 1,432,402 | 911,819,519 |
| 2024-03-04 | 6.2 | 6.38 | 6.19 | 6.34 | +2.26% | 1,812,601 | 1,145,165,141 |
| 2024-03-01 | 6.22 | 6.25 | 6.16 | 6.2 | -0.8% | 1,100,805 | 682,982,137 |
| 2024-02-29 | 6.18 | 6.25 | 6.16 | 6.25 | +0.97% | 1,084,423 | 673,227,178 |
| 2024-02-28 | 6.24 | 6.28 | 6.13 | 6.19 | -0.96% | 1,526,879 | 948,079,182 |
| 2024-02-27 | 6.25 | 6.32 | 6.21 | 6.25 | -0.16% | 1,231,834 | 769,960,758 |
| 2024-02-26 | 6.35 | 6.43 | 6.24 | 6.26 | -1.73% | 1,333,628 | 843,106,001 |
| 2024-02-23 | 6.42 | 6.47 | 6.33 | 6.37 | -0.78% | 1,883,536 | 1,201,088,081 |
| 2024-02-22 | 6.24 | 6.45 | 6.23 | 6.42 | +2.72% | 1,854,653 | 1,180,107,518 |
| 2024-02-21 | 6.25 | 6.4 | 6.21 | 6.25 | 0% | 2,162,016 | 1,363,313,357 |
| 2024-02-20 | 6.28 | 6.34 | 6.23 | 6.25 | -0.48% | 1,401,676 | 877,611,373 |
| 2024-02-19 | 6.01 | 6.32 | 5.99 | 6.28 | +4.84% | 2,459,521 | 1,526,612,720 |
| 2024-02-08 | 6 | 6.05 | 5.92 | 5.99 | -0.5% | 1,807,676 | 1,081,951,394 |
| 2024-02-07 | 5.97 | 6.05 | 5.86 | 6.02 | +0.84% | 2,444,969 | 1,454,266,754 |
| 2024-02-06 | 6.01 | 6.09 | 5.91 | 5.97 | -0.83% | 2,361,091 | 1,412,854,945 |
| 2024-02-05 | 5.9 | 6.05 | 5.9 | 6.02 | +2.21% | 2,567,600 | 1,539,735,003 |
| 2024-02-02 | 5.85 | 5.99 | 5.83 | 5.89 | +0.68% | 2,265,003 | 1,343,900,485 |
| 2024-02-01 | 5.91 | 5.95 | 5.83 | 5.85 | -1.85% | 1,943,211 | 1,144,129,458 |
| 2024-01-31 | 5.9 | 6.03 | 5.88 | 5.96 | +0.51% | 1,792,303 | 1,068,806,305 |
| 2024-01-30 | 5.89 | 6.04 | 5.88 | 5.93 | 0% | 2,138,989 | 1,276,869,710 |
| 2024-01-29 | 5.79 | 6.12 | 5.77 | 5.93 | +1.89% | 3,018,663 | 1,798,137,130 |
| 2024-01-26 | 5.87 | 5.87 | 5.69 | 5.82 | -1.19% | 2,732,920 | 1,578,469,069 |
| 2024-01-25 | 5.5 | 5.89 | 5.48 | 5.89 | +7.88% | 2,931,261 | 1,676,867,981 |
| 2024-01-24 | 5.28 | 5.46 | 5.28 | 5.46 | +3.41% | 1,725,659 | 927,559,759 |
| 2024-01-23 | 5.29 | 5.31 | 5.17 | 5.28 | -0.19% | 1,555,399 | 815,252,113 |
| 2024-01-22 | 5.34 | 5.39 | 5.25 | 5.29 | -1.12% | 1,820,164 | 972,393,482 |
| 2024-01-19 | 5.29 | 5.38 | 5.24 | 5.35 | +0.75% | 1,688,147 | 900,341,330 |
| 2024-01-18 | 5.38 | 5.38 | 5.15 | 5.31 | -0.93% | 2,538,854 | 1,333,348,712 |
| 2024-01-17 | 5.42 | 5.45 | 5.36 | 5.36 | -1.29% | 1,110,100 | 600,587,836 |
| 2024-01-16 | 5.42 | 5.46 | 5.38 | 5.43 | +0.18% | 991,652 | 537,306,995 |
| 2024-01-15 | 5.36 | 5.43 | 5.33 | 5.42 | +0.93% | 1,009,759 | 543,758,873 |
| 2024-01-12 | 5.35 | 5.4 | 5.33 | 5.37 | +0.19% | 1,036,072 | 555,996,045 |
| 2024-01-11 | 5.48 | 5.49 | 5.35 | 5.36 | -2.55% | 1,619,463 | 873,225,915 |
| 2024-01-10 | 5.57 | 5.61 | 5.49 | 5.5 | -1.43% | 1,064,624 | 588,911,780 |
| 2024-01-09 | 5.54 | 5.6 | 5.5 | 5.58 | +0.18% | 1,219,920 | 678,417,525 |
| 2024-01-08 | 5.62 | 5.66 | 5.55 | 5.57 | -0.89% | 1,237,046 | 691,061,052 |
| 2024-01-05 | 5.67 | 5.72 | 5.59 | 5.62 | -1.23% | 1,547,803 | 875,016,476 |
| 2024-01-04 | 5.71 | 5.78 | 5.64 | 5.69 | -0.35% | 1,514,611 | 861,440,829 |
| 2024-01-03 | 5.59 | 5.71 | 5.59 | 5.71 | +1.6% | 1,286,039 | 729,250,091 |
| 2024-01-02 | 5.58 | 5.65 | 5.56 | 5.62 | +0.72% | 1,462,201 | 820,869,740 |
| 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：