股票概览
6.4
+0.16%
+0.01
6.38
开盘价
6.46
最高价
6.37
最低价
224,761
成交量
数据更新至: 2024-05-20
技术指标
6.36
MA5 (5日均线)
6.38
MA10 (10日均线)
6.36
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 | 6.38 | 6.46 | 6.37 | 6.4 | +0.16% | 224,761 | 144,237,003 |
| 2024-05-17 | 6.29 | 6.4 | 6.29 | 6.39 | +1.59% | 216,481 | 137,270,667 |
| 2024-05-16 | 6.32 | 6.36 | 6.29 | 6.29 | -0.16% | 165,418 | 104,600,697 |
| 2024-05-15 | 6.44 | 6.46 | 6.29 | 6.3 | -2.02% | 272,837 | 173,215,991 |
| 2024-05-14 | 6.45 | 6.45 | 6.36 | 6.43 | 0% | 219,346 | 140,422,921 |
| 2024-05-13 | 6.41 | 6.48 | 6.35 | 6.43 | -0.16% | 267,537 | 171,630,631 |
| 2024-05-10 | 6.4 | 6.47 | 6.37 | 6.44 | +0.78% | 246,480 | 158,283,331 |
| 2024-05-09 | 6.34 | 6.41 | 6.33 | 6.39 | +0.79% | 195,331 | 124,587,519 |
| 2024-05-08 | 6.42 | 6.43 | 6.33 | 6.34 | -1.4% | 179,826 | 114,443,999 |
| 2024-05-07 | 6.45 | 6.48 | 6.4 | 6.43 | -0.62% | 211,144 | 135,773,303 |
| 2024-05-06 | 6.5 | 6.58 | 6.43 | 6.47 | +1.09% | 343,610 | 223,406,677 |
| 2024-04-30 | 6.51 | 6.55 | 6.38 | 6.4 | -3.03% | 444,274 | 286,068,363 |
| 2024-04-29 | 6.48 | 6.67 | 6.46 | 6.6 | +1.54% | 645,307 | 424,255,241 |
| 2024-04-26 | 6.33 | 6.51 | 6.24 | 6.5 | +5.35% | 711,456 | 453,112,486 |
| 2024-04-25 | 6.16 | 6.22 | 6.14 | 6.17 | -0.16% | 166,882 | 102,959,154 |
| 2024-04-24 | 6.2 | 6.21 | 6.15 | 6.18 | -0.16% | 174,523 | 107,733,566 |
| 2024-04-23 | 6.2 | 6.26 | 6.16 | 6.19 | -0.32% | 189,652 | 117,617,790 |
| 2024-04-22 | 6.25 | 6.3 | 6.2 | 6.21 | -0.8% | 220,799 | 137,855,901 |
| 2024-04-19 | 6.26 | 6.31 | 6.24 | 6.26 | -0.48% | 245,669 | 154,125,044 |
| 2024-04-18 | 6.23 | 6.38 | 6.21 | 6.29 | +0.16% | 442,866 | 278,880,220 |
| 2024-04-17 | 6.21 | 6.29 | 6.05 | 6.28 | +1.13% | 445,239 | 276,499,673 |
| 2024-04-16 | 6.24 | 6.38 | 6.18 | 6.21 | -0.32% | 576,281 | 362,336,234 |
| 2024-04-15 | 6.13 | 6.37 | 6.11 | 6.23 | +4.18% | 697,350 | 436,896,363 |
| 2024-04-12 | 6.12 | 6.15 | 5.98 | 5.98 | -2.29% | 224,377 | 135,902,891 |
| 2024-04-11 | 6.08 | 6.19 | 6.07 | 6.12 | +0.16% | 183,281 | 112,493,857 |
| 2024-04-10 | 6.24 | 6.24 | 6.08 | 6.11 | -2.08% | 238,771 | 146,840,910 |
| 2024-04-09 | 6.25 | 6.28 | 6.21 | 6.24 | +0.16% | 164,029 | 102,351,169 |
| 2024-04-08 | 6.35 | 6.35 | 6.23 | 6.23 | -2.35% | 228,550 | 143,715,986 |
| 2024-04-03 | 6.43 | 6.45 | 6.38 | 6.38 | -0.93% | 162,971 | 104,336,388 |
| 2024-04-02 | 6.5 | 6.52 | 6.43 | 6.44 | -1.08% | 242,957 | 157,114,447 |
| 2024-04-01 | 6.47 | 6.53 | 6.45 | 6.51 | +0.46% | 321,626 | 208,949,719 |
| 2024-03-29 | 6.4 | 6.49 | 6.36 | 6.48 | +1.41% | 195,048 | 125,074,623 |
| 2024-03-28 | 6.37 | 6.46 | 6.36 | 6.39 | +0.31% | 178,924 | 114,598,167 |
| 2024-03-27 | 6.49 | 6.52 | 6.36 | 6.37 | -2.15% | 188,016 | 121,159,626 |
| 2024-03-26 | 6.47 | 6.54 | 6.44 | 6.51 | +0.31% | 176,640 | 114,651,981 |
| 2024-03-25 | 6.57 | 6.59 | 6.47 | 6.49 | -1.82% | 225,148 | 147,035,485 |
| 2024-03-22 | 6.73 | 6.73 | 6.6 | 6.61 | -1.93% | 261,023 | 173,592,000 |
| 2024-03-21 | 6.74 | 6.8 | 6.71 | 6.74 | +0.15% | 233,986 | 158,040,707 |
| 2024-03-20 | 6.72 | 6.75 | 6.68 | 6.73 | +0.15% | 174,721 | 117,348,290 |
| 2024-03-19 | 6.81 | 6.82 | 6.72 | 6.72 | -1.61% | 215,809 | 146,042,789 |
| 2024-03-18 | 6.75 | 6.88 | 6.73 | 6.83 | +1.64% | 359,004 | 244,558,498 |
| 2024-03-15 | 6.66 | 6.72 | 6.62 | 6.72 | +0.6% | 170,003 | 113,395,063 |
| 2024-03-14 | 6.7 | 6.74 | 6.63 | 6.68 | -0.45% | 204,978 | 137,175,531 |
| 2024-03-13 | 6.78 | 6.8 | 6.69 | 6.71 | -1.47% | 238,222 | 160,356,547 |
| 2024-03-12 | 6.8 | 6.82 | 6.74 | 6.81 | +0.44% | 307,900 | 208,916,739 |
| 2024-03-11 | 6.69 | 6.78 | 6.68 | 6.78 | +1.19% | 244,083 | 163,960,270 |
| 2024-03-08 | 6.72 | 6.74 | 6.66 | 6.7 | -0.3% | 184,274 | 123,339,764 |
| 2024-03-07 | 6.74 | 6.81 | 6.69 | 6.72 | -0.3% | 287,821 | 194,089,761 |
| 2024-03-06 | 6.74 | 6.82 | 6.68 | 6.74 | 0% | 255,313 | 172,275,657 |
| 2024-03-05 | 6.78 | 6.81 | 6.72 | 6.74 | -1.03% | 271,283 | 183,331,651 |
| 2024-03-04 | 6.9 | 6.91 | 6.78 | 6.81 | -1.59% | 302,045 | 206,326,673 |
| 2024-03-01 | 6.9 | 6.95 | 6.84 | 6.92 | +0.29% | 385,539 | 265,565,726 |
| 2024-02-29 | 6.73 | 6.9 | 6.72 | 6.9 | +2.22% | 426,976 | 290,470,292 |
| 2024-02-28 | 6.88 | 7.03 | 6.75 | 6.75 | -1.32% | 674,040 | 466,323,578 |
| 2024-02-27 | 6.78 | 6.84 | 6.74 | 6.84 | +1.33% | 322,311 | 218,739,960 |
| 2024-02-26 | 6.83 | 6.85 | 6.75 | 6.75 | -1.46% | 315,386 | 214,355,542 |
| 2024-02-23 | 6.82 | 6.9 | 6.78 | 6.85 | +0.29% | 372,873 | 255,164,385 |
| 2024-02-22 | 6.7 | 6.87 | 6.68 | 6.83 | +1.34% | 403,750 | 273,659,492 |
| 2024-02-21 | 6.65 | 6.88 | 6.59 | 6.74 | +0.6% | 556,782 | 376,342,836 |
| 2024-02-20 | 6.6 | 6.74 | 6.57 | 6.7 | +1.06% | 431,775 | 287,375,223 |
| 2024-02-19 | 6.65 | 6.66 | 6.47 | 6.63 | -1.04% | 423,197 | 278,724,481 |
| 2024-02-08 | 6.71 | 6.76 | 6.61 | 6.7 | +1.36% | 602,451 | 402,029,317 |
| 2024-02-07 | 6.5 | 6.65 | 6.48 | 6.61 | +1.54% | 582,792 | 382,832,188 |
| 2024-02-06 | 6.05 | 6.54 | 6 | 6.51 | +6.03% | 564,417 | 355,235,582 |
| 2024-02-05 | 6.29 | 6.3 | 5.92 | 6.14 | -3.31% | 617,574 | 379,422,770 |
| 2024-02-02 | 6.51 | 6.57 | 6.14 | 6.35 | -2.46% | 517,389 | 329,836,696 |
| 2024-02-01 | 6.62 | 6.75 | 6.43 | 6.51 | -2.54% | 605,550 | 398,110,234 |
| 2024-01-31 | 6.65 | 6.85 | 6.58 | 6.68 | 0% | 558,360 | 374,888,818 |
| 2024-01-30 | 6.7 | 6.9 | 6.68 | 6.68 | -2.05% | 503,995 | 341,765,257 |
| 2024-01-29 | 6.98 | 7.08 | 6.78 | 6.82 | -2.29% | 804,851 | 557,604,633 |
| 2024-01-26 | 6.77 | 7.44 | 6.72 | 6.98 | +2.5% | 1,042,468 | 733,541,047 |
| 2024-01-25 | 6.54 | 6.88 | 6.5 | 6.81 | +2.41% | 769,708 | 518,057,127 |
| 2024-01-24 | 6.32 | 6.7 | 6.22 | 6.65 | +5.56% | 608,187 | 393,624,323 |
| 2024-01-23 | 6.11 | 6.32 | 6.04 | 6.3 | +2.61% | 251,670 | 156,678,445 |
| 2024-01-22 | 6.35 | 6.39 | 6.07 | 6.14 | -3.31% | 268,634 | 168,191,820 |
| 2024-01-19 | 6.41 | 6.41 | 6.31 | 6.35 | -1.24% | 213,388 | 135,689,416 |
| 2024-01-18 | 6.43 | 6.47 | 6.21 | 6.43 | -0.62% | 344,603 | 218,137,847 |
| 2024-01-17 | 6.51 | 6.58 | 6.45 | 6.47 | -0.61% | 207,044 | 135,313,372 |
| 2024-01-16 | 6.48 | 6.53 | 6.41 | 6.51 | +0.62% | 153,810 | 99,577,199 |
| 2024-01-15 | 6.48 | 6.53 | 6.43 | 6.47 | -0.15% | 124,942 | 81,004,825 |
| 2024-01-12 | 6.5 | 6.54 | 6.47 | 6.48 | -0.46% | 130,213 | 84,693,151 |
| 2024-01-11 | 6.45 | 6.55 | 6.43 | 6.51 | +0.62% | 152,159 | 99,032,322 |
| 2024-01-10 | 6.48 | 6.52 | 6.41 | 6.47 | -0.15% | 165,625 | 107,260,411 |
| 2024-01-09 | 6.45 | 6.53 | 6.41 | 6.48 | +0.78% | 215,647 | 139,718,291 |
| 2024-01-08 | 6.56 | 6.59 | 6.43 | 6.43 | -1.83% | 213,627 | 138,744,233 |
| 2024-01-05 | 6.59 | 6.66 | 6.53 | 6.55 | -0.61% | 197,620 | 130,407,828 |
| 2024-01-04 | 6.69 | 6.7 | 6.55 | 6.59 | -1.79% | 204,899 | 135,352,741 |
| 2024-01-03 | 6.68 | 6.75 | 6.64 | 6.71 | +0.3% | 234,723 | 157,141,593 |
| 2024-01-02 | 6.73 | 6.77 | 6.68 | 6.69 | -0.74% | 227,765 | 152,870,384 |
| 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：