股票概览
6.46
+0.94%
+0.06
6.43
开盘价
6.47
最高价
6.38
最低价
68,602
成交量
数据更新至: 2024-05-20
技术指标
6.44
MA5 (5日均线)
6.41
MA10 (10日均线)
6.25
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 | 6.43 | 6.47 | 6.38 | 6.46 | +0.94% | 68,602 | 44,109,166 |
| 2024-05-17 | 6.35 | 6.46 | 6.31 | 6.4 | +0.63% | 56,970 | 36,301,568 |
| 2024-05-16 | 6.42 | 6.45 | 6.3 | 6.36 | -0.78% | 59,323 | 37,900,504 |
| 2024-05-15 | 6.58 | 6.6 | 6.39 | 6.41 | -2.58% | 111,674 | 72,234,983 |
| 2024-05-14 | 6.52 | 6.63 | 6.47 | 6.58 | -0.15% | 105,579 | 69,257,410 |
| 2024-05-13 | 6.51 | 6.65 | 6.44 | 6.59 | +3.45% | 218,556 | 143,215,350 |
| 2024-05-10 | 6.33 | 6.39 | 6.28 | 6.37 | +0.95% | 72,155 | 45,768,068 |
| 2024-05-09 | 6.25 | 6.35 | 6.25 | 6.31 | +0.8% | 47,516 | 29,980,391 |
| 2024-05-08 | 6.31 | 6.31 | 6.26 | 6.26 | -0.79% | 43,661 | 27,430,000 |
| 2024-05-07 | 6.31 | 6.34 | 6.27 | 6.31 | 0% | 48,577 | 30,599,231 |
| 2024-05-06 | 6.23 | 6.32 | 6.21 | 6.31 | +1.77% | 85,165 | 53,490,071 |
| 2024-04-30 | 6.18 | 6.24 | 6.14 | 6.2 | +0.16% | 63,832 | 39,473,024 |
| 2024-04-29 | 6.14 | 6.2 | 6.11 | 6.19 | +1.14% | 69,140 | 42,620,501 |
| 2024-04-26 | 6.06 | 6.14 | 6 | 6.12 | +3.03% | 98,184 | 59,715,769 |
| 2024-04-25 | 5.95 | 5.98 | 5.91 | 5.94 | -0.17% | 31,621 | 18,800,330 |
| 2024-04-24 | 6.02 | 6.04 | 5.87 | 5.95 | -1.16% | 57,422 | 34,039,401 |
| 2024-04-23 | 6.02 | 6.05 | 6.01 | 6.02 | 0% | 27,051 | 16,298,988 |
| 2024-04-22 | 6.09 | 6.13 | 6.01 | 6.02 | -1.15% | 51,137 | 30,922,701 |
| 2024-04-19 | 6.04 | 6.1 | 5.98 | 6.09 | +0.83% | 63,662 | 38,599,980 |
| 2024-04-18 | 6.03 | 6.14 | 6.02 | 6.04 | +0.5% | 80,821 | 49,092,596 |
| 2024-04-17 | 5.85 | 6.01 | 5.85 | 6.01 | +5.07% | 86,396 | 51,477,163 |
| 2024-04-16 | 6.06 | 6.06 | 5.72 | 5.72 | -5.3% | 86,833 | 50,908,404 |
| 2024-04-15 | 6.05 | 6.1 | 5.89 | 6.04 | -0.17% | 96,835 | 58,383,001 |
| 2024-04-12 | 6.14 | 6.17 | 6.03 | 6.05 | -1.63% | 66,908 | 40,804,132 |
| 2024-04-11 | 6.14 | 6.23 | 6.12 | 6.15 | +0.16% | 69,831 | 43,198,155 |
| 2024-04-10 | 6.25 | 6.26 | 6.11 | 6.14 | -1.29% | 60,179 | 37,086,383 |
| 2024-04-09 | 6.2 | 6.23 | 6.15 | 6.22 | +0.32% | 60,692 | 37,532,701 |
| 2024-04-08 | 6.34 | 6.35 | 6.19 | 6.2 | -2.82% | 108,710 | 67,977,735 |
| 2024-04-03 | 6.18 | 6.4 | 6.13 | 6.38 | +3.74% | 167,621 | 106,018,417 |
| 2024-04-02 | 6.12 | 6.22 | 6.08 | 6.15 | +0.82% | 83,069 | 51,141,339 |
| 2024-04-01 | 6.14 | 6.16 | 6.03 | 6.1 | 0% | 100,523 | 61,225,393 |
| 2024-03-29 | 6.1 | 6.17 | 6.01 | 6.1 | -1.45% | 140,151 | 85,383,011 |
| 2024-03-28 | 5.95 | 6.3 | 5.89 | 6.19 | +6.91% | 255,670 | 154,332,054 |
| 2024-03-27 | 5.77 | 5.81 | 5.69 | 5.79 | +0.17% | 48,178 | 27,751,979 |
| 2024-03-26 | 5.76 | 5.8 | 5.71 | 5.78 | 0% | 44,570 | 25,619,173 |
| 2024-03-25 | 5.77 | 5.86 | 5.76 | 5.78 | 0% | 54,072 | 31,452,665 |
| 2024-03-22 | 5.84 | 5.85 | 5.74 | 5.78 | -1.37% | 45,343 | 26,243,591 |
| 2024-03-21 | 5.86 | 5.9 | 5.81 | 5.86 | +0.34% | 48,569 | 28,433,399 |
| 2024-03-20 | 5.81 | 5.84 | 5.78 | 5.84 | +0.86% | 36,454 | 21,197,640 |
| 2024-03-19 | 5.85 | 5.86 | 5.79 | 5.79 | -1.03% | 40,935 | 23,830,496 |
| 2024-03-18 | 5.8 | 5.85 | 5.79 | 5.85 | +0.69% | 48,688 | 28,349,864 |
| 2024-03-15 | 5.77 | 5.82 | 5.73 | 5.81 | +0.69% | 48,964 | 28,296,496 |
| 2024-03-14 | 5.76 | 5.83 | 5.71 | 5.77 | +0.17% | 56,358 | 32,514,919 |
| 2024-03-13 | 5.8 | 5.8 | 5.74 | 5.76 | -0.86% | 35,409 | 20,403,674 |
| 2024-03-12 | 5.83 | 5.83 | 5.75 | 5.81 | -0.34% | 46,367 | 26,837,488 |
| 2024-03-11 | 5.72 | 5.85 | 5.67 | 5.83 | +0.87% | 59,488 | 34,415,560 |
| 2024-03-08 | 5.66 | 5.9 | 5.62 | 5.78 | +1.94% | 75,320 | 43,390,499 |
| 2024-03-07 | 5.65 | 5.72 | 5.63 | 5.67 | +0.35% | 40,211 | 22,852,761 |
| 2024-03-06 | 5.61 | 5.69 | 5.6 | 5.65 | +0.36% | 28,472 | 16,105,089 |
| 2024-03-05 | 5.68 | 5.68 | 5.62 | 5.63 | -1.05% | 34,140 | 19,250,032 |
| 2024-03-04 | 5.74 | 5.74 | 5.64 | 5.69 | -0.7% | 40,029 | 22,746,293 |
| 2024-03-01 | 5.72 | 5.76 | 5.67 | 5.73 | 0% | 49,424 | 28,248,539 |
| 2024-02-29 | 5.6 | 5.74 | 5.57 | 5.73 | +1.42% | 82,490 | 46,796,993 |
| 2024-02-28 | 5.77 | 6.07 | 5.65 | 5.65 | -1.91% | 149,791 | 87,416,817 |
| 2024-02-27 | 5.63 | 5.77 | 5.62 | 5.76 | +1.95% | 58,705 | 33,483,371 |
| 2024-02-26 | 5.61 | 5.73 | 5.6 | 5.65 | +0.18% | 78,198 | 44,250,005 |
| 2024-02-23 | 5.61 | 5.65 | 5.54 | 5.64 | +0.89% | 70,667 | 39,537,531 |
| 2024-02-22 | 5.53 | 5.62 | 5.51 | 5.59 | +0.36% | 54,229 | 30,257,865 |
| 2024-02-21 | 5.54 | 5.68 | 5.49 | 5.57 | +0.18% | 74,396 | 41,732,270 |
| 2024-02-20 | 5.56 | 5.57 | 5.47 | 5.56 | -0.36% | 44,483 | 24,585,607 |
| 2024-02-19 | 5.57 | 5.63 | 5.48 | 5.58 | +1.82% | 92,086 | 51,069,315 |
| 2024-02-08 | 5.25 | 5.5 | 5.25 | 5.48 | +4.18% | 88,843 | 48,014,766 |
| 2024-02-07 | 5.27 | 5.33 | 5.08 | 5.26 | -0.19% | 83,701 | 43,766,316 |
| 2024-02-06 | 5.01 | 5.35 | 4.81 | 5.27 | +5.19% | 104,211 | 52,609,403 |
| 2024-02-05 | 5.26 | 5.28 | 4.88 | 5.01 | -6.18% | 109,261 | 54,602,689 |
| 2024-02-02 | 5.64 | 5.69 | 5.2 | 5.34 | -5.15% | 105,659 | 57,458,504 |
| 2024-02-01 | 5.72 | 5.77 | 5.58 | 5.63 | -2.6% | 69,650 | 39,528,011 |
| 2024-01-31 | 5.85 | 5.98 | 5.76 | 5.78 | -2.36% | 71,645 | 42,053,136 |
| 2024-01-30 | 5.93 | 6.08 | 5.92 | 5.92 | -0.67% | 59,550 | 35,678,766 |
| 2024-01-29 | 6.1 | 6.16 | 5.94 | 5.96 | -2.13% | 55,379 | 33,368,270 |
| 2024-01-26 | 5.98 | 6.15 | 5.97 | 6.09 | +1.16% | 79,482 | 48,410,654 |
| 2024-01-25 | 5.81 | 6.02 | 5.8 | 6.02 | +3.61% | 87,395 | 51,794,476 |
| 2024-01-24 | 5.72 | 5.82 | 5.61 | 5.81 | +1.57% | 74,893 | 42,921,283 |
| 2024-01-23 | 5.62 | 5.83 | 5.53 | 5.72 | +1.78% | 71,359 | 40,420,663 |
| 2024-01-22 | 5.93 | 5.95 | 5.58 | 5.62 | -5.7% | 85,771 | 49,555,506 |
| 2024-01-19 | 6 | 6.09 | 5.95 | 5.96 | -1.16% | 62,934 | 37,797,400 |
| 2024-01-18 | 6.11 | 6.12 | 5.88 | 6.03 | -1.31% | 109,702 | 65,611,354 |
| 2024-01-17 | 6.25 | 6.29 | 6.1 | 6.11 | -2.71% | 63,392 | 39,318,630 |
| 2024-01-16 | 6.35 | 6.42 | 6.18 | 6.28 | -1.41% | 92,273 | 57,916,366 |
| 2024-01-15 | 6.43 | 6.5 | 6.33 | 6.37 | -1.7% | 88,394 | 56,414,224 |
| 2024-01-12 | 6.54 | 6.7 | 6.44 | 6.48 | +1.57% | 163,214 | 107,238,240 |
| 2024-01-11 | 6.29 | 6.39 | 6.26 | 6.38 | +1.43% | 64,497 | 40,950,807 |
| 2024-01-10 | 6.43 | 6.43 | 6.29 | 6.29 | -2.63% | 86,074 | 54,510,270 |
| 2024-01-09 | 6.43 | 6.53 | 6.36 | 6.46 | +0.47% | 82,344 | 53,106,789 |
| 2024-01-08 | 6.55 | 6.6 | 6.4 | 6.43 | -2.58% | 105,757 | 68,691,368 |
| 2024-01-05 | 6.63 | 6.79 | 6.54 | 6.6 | -0.9% | 146,000 | 97,369,834 |
| 2024-01-04 | 6.77 | 6.81 | 6.6 | 6.66 | -2.2% | 138,568 | 92,569,608 |
| 2024-01-03 | 6.71 | 6.82 | 6.66 | 6.81 | +1.04% | 172,219 | 116,214,110 |
| 2024-01-02 | 6.76 | 6.9 | 6.71 | 6.74 | -0.44% | 195,501 | 132,889,540 |
| 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：