股票概览
6.51
+0.15%
+0.01
6.49
开盘价
6.59
最高价
6.46
最低价
145,140
成交量
数据更新至: 2024-05-20
技术指标
6.56
MA5 (5日均线)
6.50
MA10 (10日均线)
6.24
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 | 6.49 | 6.59 | 6.46 | 6.51 | +0.15% | 145,140 | 94,628,894 |
| 2024-05-17 | 6.5 | 6.59 | 6.43 | 6.5 | 0% | 166,374 | 107,988,431 |
| 2024-05-16 | 6.57 | 6.62 | 6.46 | 6.5 | -1.22% | 230,853 | 150,278,711 |
| 2024-05-15 | 6.66 | 6.68 | 6.55 | 6.58 | -1.64% | 189,058 | 124,647,636 |
| 2024-05-14 | 6.51 | 6.77 | 6.51 | 6.69 | +2.92% | 336,868 | 224,777,635 |
| 2024-05-13 | 6.48 | 6.59 | 6.38 | 6.5 | +0.46% | 216,343 | 140,332,477 |
| 2024-05-10 | 6.51 | 6.54 | 6.43 | 6.47 | -0.61% | 162,388 | 105,074,849 |
| 2024-05-09 | 6.31 | 6.55 | 6.29 | 6.51 | +3.17% | 310,157 | 200,273,492 |
| 2024-05-08 | 6.36 | 6.45 | 6.3 | 6.31 | -1.56% | 221,762 | 141,376,942 |
| 2024-05-07 | 6.38 | 6.42 | 6.3 | 6.41 | +0.16% | 285,179 | 181,300,940 |
| 2024-05-06 | 6.2 | 6.49 | 6.17 | 6.4 | +5.09% | 469,552 | 299,263,275 |
| 2024-04-30 | 6.05 | 6.2 | 6.05 | 6.09 | +1.67% | 431,987 | 264,712,140 |
| 2024-04-29 | 5.9 | 5.99 | 5.86 | 5.99 | +0.84% | 208,656 | 123,994,137 |
| 2024-04-26 | 5.91 | 5.94 | 5.84 | 5.94 | 0% | 188,106 | 110,956,376 |
| 2024-04-25 | 5.87 | 5.96 | 5.85 | 5.94 | +0.68% | 150,602 | 89,199,953 |
| 2024-04-24 | 5.81 | 5.9 | 5.79 | 5.9 | +1.55% | 106,564 | 62,347,913 |
| 2024-04-23 | 5.87 | 5.91 | 5.77 | 5.81 | -1.19% | 145,115 | 84,763,899 |
| 2024-04-22 | 5.94 | 5.96 | 5.86 | 5.88 | -0.84% | 153,072 | 90,336,023 |
| 2024-04-19 | 5.87 | 6.02 | 5.86 | 5.93 | +0.51% | 207,514 | 123,525,279 |
| 2024-04-18 | 5.97 | 6 | 5.89 | 5.9 | -1.17% | 187,113 | 111,053,119 |
| 2024-04-17 | 5.73 | 5.97 | 5.72 | 5.97 | +4.74% | 306,980 | 180,455,701 |
| 2024-04-16 | 5.85 | 5.94 | 5.69 | 5.7 | -3.39% | 235,715 | 136,856,198 |
| 2024-04-15 | 5.82 | 5.98 | 5.7 | 5.9 | +1.55% | 263,240 | 154,541,847 |
| 2024-04-12 | 5.79 | 5.9 | 5.79 | 5.81 | -0.34% | 153,835 | 89,880,826 |
| 2024-04-11 | 5.7 | 5.85 | 5.66 | 5.83 | +2.28% | 163,725 | 94,915,641 |
| 2024-04-10 | 5.78 | 5.82 | 5.67 | 5.7 | -1.38% | 128,298 | 73,372,834 |
| 2024-04-09 | 5.8 | 5.81 | 5.72 | 5.78 | -0.52% | 126,833 | 73,103,415 |
| 2024-04-08 | 5.82 | 5.88 | 5.8 | 5.81 | -0.68% | 137,339 | 80,212,361 |
| 2024-04-03 | 5.84 | 5.87 | 5.8 | 5.85 | +0.34% | 141,909 | 82,729,173 |
| 2024-04-02 | 5.77 | 5.83 | 5.76 | 5.83 | +1.04% | 186,320 | 108,052,250 |
| 2024-04-01 | 5.72 | 5.79 | 5.71 | 5.77 | +0.87% | 137,017 | 78,940,898 |
| 2024-03-29 | 5.62 | 5.72 | 5.61 | 5.72 | +1.78% | 110,376 | 62,712,915 |
| 2024-03-28 | 5.53 | 5.68 | 5.52 | 5.62 | +1.63% | 132,894 | 74,725,150 |
| 2024-03-27 | 5.64 | 5.69 | 5.52 | 5.53 | -2.12% | 119,670 | 67,339,745 |
| 2024-03-26 | 5.61 | 5.68 | 5.56 | 5.65 | +0.18% | 129,776 | 73,042,408 |
| 2024-03-25 | 5.69 | 5.81 | 5.64 | 5.64 | -0.53% | 155,190 | 88,756,273 |
| 2024-03-22 | 5.77 | 5.77 | 5.65 | 5.67 | -1.56% | 130,351 | 74,265,547 |
| 2024-03-21 | 5.76 | 5.79 | 5.69 | 5.76 | +0.17% | 148,414 | 85,289,196 |
| 2024-03-20 | 5.68 | 5.77 | 5.64 | 5.75 | +1.05% | 107,238 | 61,293,784 |
| 2024-03-19 | 5.74 | 5.78 | 5.67 | 5.69 | -1.39% | 169,966 | 97,315,782 |
| 2024-03-18 | 5.72 | 5.77 | 5.68 | 5.77 | +1.23% | 148,847 | 85,299,344 |
| 2024-03-15 | 5.63 | 5.7 | 5.6 | 5.7 | +0.88% | 124,038 | 70,100,649 |
| 2024-03-14 | 5.58 | 5.71 | 5.58 | 5.65 | +0.71% | 181,019 | 102,357,882 |
| 2024-03-13 | 5.63 | 5.65 | 5.57 | 5.61 | -0.71% | 140,864 | 78,974,010 |
| 2024-03-12 | 5.65 | 5.67 | 5.59 | 5.65 | -0.18% | 151,116 | 85,018,610 |
| 2024-03-11 | 5.6 | 5.66 | 5.6 | 5.66 | +1.07% | 110,121 | 62,002,083 |
| 2024-03-08 | 5.62 | 5.63 | 5.54 | 5.6 | +0.18% | 87,450 | 48,783,692 |
| 2024-03-07 | 5.56 | 5.69 | 5.56 | 5.59 | -0.18% | 137,350 | 77,383,907 |
| 2024-03-06 | 5.59 | 5.63 | 5.56 | 5.6 | +0.36% | 87,283 | 48,808,660 |
| 2024-03-05 | 5.63 | 5.63 | 5.57 | 5.58 | -1.06% | 111,082 | 62,092,669 |
| 2024-03-04 | 5.66 | 5.68 | 5.56 | 5.64 | -0.35% | 122,129 | 68,538,765 |
| 2024-03-01 | 5.67 | 5.71 | 5.61 | 5.66 | -0.35% | 134,734 | 76,099,470 |
| 2024-02-29 | 5.56 | 5.69 | 5.55 | 5.68 | +2.34% | 174,907 | 98,491,502 |
| 2024-02-28 | 5.74 | 5.81 | 5.55 | 5.55 | -3.81% | 264,783 | 151,256,195 |
| 2024-02-27 | 5.66 | 5.78 | 5.63 | 5.77 | +1.76% | 177,211 | 101,743,511 |
| 2024-02-26 | 5.83 | 5.91 | 5.66 | 5.67 | +0.89% | 293,518 | 169,381,735 |
| 2024-02-23 | 5.6 | 5.63 | 5.53 | 5.62 | +0.36% | 118,753 | 66,301,706 |
| 2024-02-22 | 5.52 | 5.62 | 5.51 | 5.6 | +1.08% | 121,773 | 67,897,385 |
| 2024-02-21 | 5.52 | 5.67 | 5.47 | 5.54 | 0% | 183,496 | 102,660,337 |
| 2024-02-20 | 5.54 | 5.55 | 5.48 | 5.54 | 0% | 118,932 | 65,593,818 |
| 2024-02-19 | 5.62 | 5.64 | 5.45 | 5.54 | -0.18% | 193,665 | 107,100,822 |
| 2024-02-08 | 5.5 | 5.71 | 5.47 | 5.55 | +2.02% | 259,289 | 145,636,699 |
| 2024-02-07 | 5.18 | 5.44 | 5.16 | 5.44 | +4.02% | 260,368 | 139,383,297 |
| 2024-02-06 | 4.84 | 5.31 | 4.83 | 5.23 | +6.09% | 286,122 | 144,881,998 |
| 2024-02-05 | 5.23 | 5.26 | 4.8 | 4.93 | -6.45% | 313,797 | 155,893,717 |
| 2024-02-02 | 5.46 | 5.53 | 5.1 | 5.27 | -3.13% | 202,250 | 107,883,975 |
| 2024-02-01 | 5.4 | 5.54 | 5.35 | 5.44 | -1.09% | 177,496 | 96,538,542 |
| 2024-01-31 | 5.75 | 5.75 | 5.49 | 5.5 | -3.68% | 189,776 | 106,210,448 |
| 2024-01-30 | 5.82 | 5.88 | 5.69 | 5.71 | -2.23% | 164,372 | 95,147,496 |
| 2024-01-29 | 5.91 | 5.96 | 5.81 | 5.84 | -1.02% | 162,699 | 95,562,602 |
| 2024-01-26 | 5.87 | 5.97 | 5.84 | 5.9 | +0.34% | 208,579 | 123,109,396 |
| 2024-01-25 | 5.67 | 5.89 | 5.62 | 5.88 | +4.44% | 230,131 | 133,315,638 |
| 2024-01-24 | 5.43 | 5.66 | 5.36 | 5.63 | +4.26% | 226,630 | 125,009,135 |
| 2024-01-23 | 5.28 | 5.44 | 5.23 | 5.4 | +1.12% | 150,931 | 80,614,762 |
| 2024-01-22 | 5.7 | 5.7 | 5.27 | 5.34 | -6.32% | 234,843 | 128,399,274 |
| 2024-01-19 | 5.78 | 5.78 | 5.68 | 5.7 | -1.55% | 123,266 | 70,483,291 |
| 2024-01-18 | 5.97 | 5.97 | 5.62 | 5.79 | -3.34% | 304,104 | 174,931,281 |
| 2024-01-17 | 6.1 | 6.13 | 5.99 | 5.99 | -1.8% | 157,112 | 95,114,993 |
| 2024-01-16 | 6.23 | 6.24 | 6.03 | 6.1 | -2.4% | 259,461 | 158,664,246 |
| 2024-01-15 | 6.08 | 6.37 | 6.06 | 6.25 | +2.63% | 303,144 | 189,370,919 |
| 2024-01-12 | 6.02 | 6.2 | 6.02 | 6.09 | +0.5% | 167,039 | 102,352,200 |
| 2024-01-11 | 6.04 | 6.08 | 6 | 6.06 | +0.5% | 105,462 | 63,780,131 |
| 2024-01-10 | 6.05 | 6.1 | 5.98 | 6.03 | -0.99% | 117,359 | 70,912,531 |
| 2024-01-09 | 6 | 6.09 | 6 | 6.09 | +1.16% | 119,809 | 72,581,810 |
| 2024-01-08 | 6.16 | 6.17 | 6.01 | 6.02 | -2.43% | 150,255 | 91,313,821 |
| 2024-01-05 | 6.3 | 6.32 | 6.14 | 6.17 | -2.37% | 167,249 | 104,137,693 |
| 2024-01-04 | 6.27 | 6.33 | 6.24 | 6.32 | +0.32% | 198,406 | 124,716,801 |
| 2024-01-03 | 6.22 | 6.32 | 6.21 | 6.3 | +1.12% | 201,054 | 125,954,853 |
| 2024-01-02 | 6.08 | 6.34 | 6.07 | 6.23 | +2.98% | 332,684 | 207,237,191 |
| 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：