股票概览
6.58
+0.92%
+0.06
6.51
开盘价
6.64
最高价
6.5
最低价
115,110
成交量
数据更新至: 2024-05-20
技术指标
6.49
MA5 (5日均线)
6.45
MA10 (10日均线)
6.34
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 | 6.51 | 6.64 | 6.5 | 6.58 | +0.92% | 115,110 | 75,829,158 |
| 2024-05-17 | 6.44 | 6.55 | 6.41 | 6.52 | +1.4% | 88,525 | 57,400,687 |
| 2024-05-16 | 6.37 | 6.49 | 6.37 | 6.43 | +0.63% | 75,234 | 48,450,428 |
| 2024-05-15 | 6.51 | 6.51 | 6.37 | 6.39 | -1.84% | 70,825 | 45,641,439 |
| 2024-05-14 | 6.43 | 6.56 | 6.4 | 6.51 | +1.56% | 130,381 | 84,635,697 |
| 2024-05-13 | 6.4 | 6.44 | 6.32 | 6.41 | 0% | 76,500 | 48,866,569 |
| 2024-05-10 | 6.41 | 6.46 | 6.37 | 6.41 | +0.16% | 75,528 | 48,437,617 |
| 2024-05-09 | 6.35 | 6.45 | 6.34 | 6.4 | +0.47% | 88,937 | 56,914,083 |
| 2024-05-08 | 6.42 | 6.43 | 6.34 | 6.37 | -0.93% | 81,407 | 51,883,455 |
| 2024-05-07 | 6.47 | 6.47 | 6.33 | 6.43 | -0.62% | 100,440 | 64,255,792 |
| 2024-05-06 | 6.39 | 6.49 | 6.39 | 6.47 | +1.89% | 115,508 | 74,459,436 |
| 2024-04-30 | 6.32 | 6.39 | 6.31 | 6.35 | 0% | 84,264 | 53,509,111 |
| 2024-04-29 | 6.12 | 6.35 | 6.1 | 6.35 | +3.08% | 128,885 | 80,910,401 |
| 2024-04-26 | 6.09 | 6.17 | 6.07 | 6.16 | +0.82% | 72,301 | 44,256,337 |
| 2024-04-25 | 6.13 | 6.17 | 6.09 | 6.11 | -0.97% | 62,955 | 38,543,314 |
| 2024-04-24 | 6.22 | 6.23 | 6.1 | 6.17 | -0.8% | 54,784 | 33,703,239 |
| 2024-04-23 | 6.2 | 6.26 | 6.18 | 6.22 | 0% | 62,740 | 39,042,329 |
| 2024-04-22 | 6.09 | 6.29 | 6.08 | 6.22 | +1.63% | 89,216 | 55,393,591 |
| 2024-04-19 | 6.1 | 6.17 | 6.08 | 6.12 | 0% | 63,474 | 38,838,687 |
| 2024-04-18 | 6.13 | 6.21 | 6.09 | 6.12 | -0.33% | 94,323 | 58,062,237 |
| 2024-04-17 | 5.92 | 6.14 | 5.92 | 6.14 | +3.72% | 94,425 | 57,290,607 |
| 2024-04-16 | 6.08 | 6.14 | 5.9 | 5.92 | -3.43% | 134,207 | 80,555,124 |
| 2024-04-15 | 6.22 | 6.28 | 6.03 | 6.13 | -1.45% | 96,661 | 59,377,098 |
| 2024-04-12 | 6.3 | 6.33 | 6.19 | 6.22 | -1.58% | 84,087 | 52,567,513 |
| 2024-04-11 | 6.32 | 6.41 | 6.28 | 6.32 | -0.47% | 75,267 | 47,790,855 |
| 2024-04-10 | 6.5 | 6.52 | 6.32 | 6.35 | -2.46% | 80,420 | 51,611,554 |
| 2024-04-09 | 6.37 | 6.55 | 6.31 | 6.51 | +1.88% | 138,676 | 89,567,689 |
| 2024-04-08 | 6.44 | 6.49 | 6.39 | 6.39 | -0.62% | 118,787 | 76,579,705 |
| 2024-04-03 | 6.32 | 6.44 | 6.28 | 6.43 | +1.74% | 106,480 | 67,849,210 |
| 2024-04-02 | 6.37 | 6.37 | 6.29 | 6.32 | -0.32% | 81,842 | 51,743,199 |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.34 | +2.59% | 120,054 | 75,686,090 |
| 2024-03-29 | 6.08 | 6.18 | 6.04 | 6.18 | +1.64% | 77,418 | 47,325,233 |
| 2024-03-28 | 6.08 | 6.15 | 6 | 6.08 | -0.98% | 108,785 | 66,074,174 |
| 2024-03-27 | 6.24 | 6.31 | 6.12 | 6.14 | -1.44% | 65,766 | 40,970,932 |
| 2024-03-26 | 6.18 | 6.26 | 6.14 | 6.23 | +0.65% | 51,513 | 31,980,530 |
| 2024-03-25 | 6.28 | 6.32 | 6.17 | 6.19 | -2.06% | 70,737 | 44,233,852 |
| 2024-03-22 | 6.5 | 6.51 | 6.28 | 6.32 | -2.62% | 119,981 | 76,353,446 |
| 2024-03-21 | 6.34 | 6.52 | 6.34 | 6.49 | +2.37% | 169,682 | 109,193,901 |
| 2024-03-20 | 6.24 | 6.37 | 6.22 | 6.34 | +1.6% | 108,545 | 68,562,753 |
| 2024-03-19 | 6.22 | 6.3 | 6.21 | 6.24 | +0.16% | 96,301 | 60,299,908 |
| 2024-03-18 | 6.18 | 6.23 | 6.14 | 6.23 | +0.81% | 80,973 | 50,070,972 |
| 2024-03-15 | 6.08 | 6.19 | 6.07 | 6.18 | +1.31% | 79,181 | 48,669,412 |
| 2024-03-14 | 6.08 | 6.16 | 6.04 | 6.1 | -0.16% | 74,520 | 45,511,751 |
| 2024-03-13 | 6.17 | 6.17 | 6.08 | 6.11 | -1.13% | 72,819 | 44,587,484 |
| 2024-03-12 | 6.1 | 6.18 | 6.07 | 6.18 | +1.48% | 93,600 | 57,423,710 |
| 2024-03-11 | 5.98 | 6.09 | 5.96 | 6.09 | +1.5% | 81,596 | 49,269,020 |
| 2024-03-08 | 6.01 | 6.05 | 5.91 | 6 | -0.33% | 90,258 | 53,957,072 |
| 2024-03-07 | 6.02 | 6.11 | 6 | 6.02 | +0.17% | 71,516 | 43,288,790 |
| 2024-03-06 | 6 | 6.06 | 5.99 | 6.01 | -0.33% | 62,774 | 37,808,728 |
| 2024-03-05 | 6.05 | 6.07 | 6.01 | 6.03 | -0.82% | 62,162 | 37,535,022 |
| 2024-03-04 | 6.11 | 6.15 | 6.03 | 6.08 | -0.82% | 77,174 | 46,810,072 |
| 2024-03-01 | 6.17 | 6.2 | 6.1 | 6.13 | -0.81% | 83,492 | 51,186,811 |
| 2024-02-29 | 6.04 | 6.18 | 6.02 | 6.18 | +1.98% | 89,543 | 54,827,740 |
| 2024-02-28 | 6.23 | 6.35 | 6.06 | 6.06 | -2.73% | 155,573 | 96,797,176 |
| 2024-02-27 | 6.14 | 6.23 | 6.1 | 6.23 | +1.14% | 102,792 | 63,639,780 |
| 2024-02-26 | 6.15 | 6.22 | 6.09 | 6.16 | +0.16% | 93,907 | 57,787,134 |
| 2024-02-23 | 6.1 | 6.15 | 6.05 | 6.15 | +0.33% | 80,334 | 49,016,703 |
| 2024-02-22 | 6.01 | 6.14 | 6.01 | 6.13 | +1.16% | 71,770 | 43,789,070 |
| 2024-02-21 | 6.03 | 6.21 | 5.98 | 6.06 | +0.17% | 106,728 | 65,277,744 |
| 2024-02-20 | 6.03 | 6.07 | 5.93 | 6.05 | +0.33% | 85,543 | 51,456,627 |
| 2024-02-19 | 6.21 | 6.23 | 5.95 | 6.03 | -1.79% | 142,551 | 86,438,354 |
| 2024-02-08 | 5.94 | 6.26 | 5.92 | 6.14 | +3.89% | 150,250 | 92,341,208 |
| 2024-02-07 | 5.8 | 5.95 | 5.73 | 5.91 | +2.07% | 124,796 | 73,168,094 |
| 2024-02-06 | 5.37 | 5.89 | 5.25 | 5.79 | +6.83% | 133,632 | 75,264,557 |
| 2024-02-05 | 5.8 | 5.81 | 5.32 | 5.42 | -6.55% | 162,597 | 89,720,986 |
| 2024-02-02 | 5.97 | 6.13 | 5.7 | 5.8 | -2.68% | 139,231 | 82,389,393 |
| 2024-02-01 | 6.04 | 6.1 | 5.85 | 5.96 | -1.97% | 132,965 | 79,304,794 |
| 2024-01-31 | 6.29 | 6.32 | 6.01 | 6.08 | -4.85% | 148,441 | 91,761,452 |
| 2024-01-30 | 6.61 | 6.65 | 6.37 | 6.39 | -4.48% | 110,653 | 72,185,520 |
| 2024-01-29 | 6.84 | 6.86 | 6.61 | 6.69 | -2.05% | 145,250 | 97,497,529 |
| 2024-01-26 | 6.75 | 6.93 | 6.68 | 6.83 | +0.74% | 175,347 | 119,056,830 |
| 2024-01-25 | 6.5 | 6.88 | 6.46 | 6.78 | +3.2% | 212,904 | 142,590,992 |
| 2024-01-24 | 6.28 | 6.78 | 6.26 | 6.57 | +4.78% | 170,811 | 111,146,953 |
| 2024-01-23 | 6.14 | 6.27 | 6.06 | 6.27 | +2.28% | 78,306 | 48,092,406 |
| 2024-01-22 | 6.54 | 6.55 | 6.13 | 6.13 | -6.13% | 93,824 | 59,208,535 |
| 2024-01-19 | 6.56 | 6.61 | 6.5 | 6.53 | -0.76% | 48,892 | 32,027,475 |
| 2024-01-18 | 6.68 | 6.69 | 6.38 | 6.58 | -1.35% | 135,760 | 88,615,746 |
| 2024-01-17 | 6.8 | 6.83 | 6.66 | 6.67 | -2.34% | 54,530 | 36,809,526 |
| 2024-01-16 | 6.85 | 6.9 | 6.75 | 6.83 | +0.29% | 49,552 | 33,759,583 |
| 2024-01-15 | 6.8 | 6.87 | 6.8 | 6.81 | -0.44% | 45,530 | 31,112,851 |
| 2024-01-12 | 6.8 | 6.97 | 6.78 | 6.84 | +0.59% | 97,965 | 67,358,977 |
| 2024-01-11 | 6.75 | 6.85 | 6.74 | 6.8 | +0.74% | 90,458 | 61,601,408 |
| 2024-01-10 | 6.67 | 6.76 | 6.63 | 6.75 | +1.2% | 68,457 | 45,883,801 |
| 2024-01-09 | 6.61 | 6.7 | 6.59 | 6.67 | +1.06% | 53,836 | 35,789,984 |
| 2024-01-08 | 6.71 | 6.71 | 6.59 | 6.6 | -1.49% | 73,776 | 49,035,555 |
| 2024-01-05 | 6.82 | 6.82 | 6.69 | 6.7 | -1.62% | 59,337 | 40,071,554 |
| 2024-01-04 | 6.81 | 6.84 | 6.76 | 6.81 | 0% | 42,697 | 29,027,401 |
| 2024-01-03 | 6.8 | 6.86 | 6.79 | 6.81 | -0.15% | 47,137 | 32,135,076 |
| 2024-01-02 | 6.84 | 6.86 | 6.8 | 6.82 | +0.15% | 68,785 | 47,009,503 |
| 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：