股票概览
6.34
-0.78%
-0.05
6.4
开盘价
6.4
最高价
6.27
最低价
56,232
成交量
数据更新至: 2024-05-20
技术指标
6.43
MA5 (5日均线)
6.43
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 | 6.4 | 6.4 | 6.27 | 6.34 | -0.78% | 56,232 | 35,516,585 |
| 2024-05-17 | 6.3 | 6.42 | 6.3 | 6.39 | +0.79% | 53,415 | 33,932,502 |
| 2024-05-16 | 6.48 | 6.5 | 6.28 | 6.34 | -1.71% | 72,375 | 46,252,487 |
| 2024-05-15 | 6.66 | 6.75 | 6.44 | 6.45 | -2.71% | 106,674 | 70,304,478 |
| 2024-05-14 | 6.48 | 6.68 | 6.46 | 6.63 | +1.69% | 72,622 | 47,979,244 |
| 2024-05-13 | 6.49 | 6.64 | 6.3 | 6.52 | +0.77% | 102,650 | 66,750,964 |
| 2024-05-10 | 6.5 | 6.56 | 6.31 | 6.47 | -0.77% | 80,378 | 51,642,141 |
| 2024-05-09 | 6.29 | 6.59 | 6.29 | 6.52 | +3.66% | 121,597 | 79,094,361 |
| 2024-05-08 | 6.39 | 6.43 | 6.27 | 6.29 | -1.56% | 51,473 | 32,580,800 |
| 2024-05-07 | 6.23 | 6.44 | 6.16 | 6.39 | +3.06% | 104,103 | 65,663,866 |
| 2024-05-06 | 6.29 | 6.43 | 6.16 | 6.2 | -0.8% | 90,916 | 56,800,546 |
| 2024-04-30 | 6.61 | 6.63 | 6.17 | 6.25 | -6.44% | 161,479 | 101,828,743 |
| 2024-04-29 | 6.59 | 6.69 | 6.53 | 6.68 | +2.61% | 71,681 | 47,545,672 |
| 2024-04-26 | 6.43 | 6.61 | 6.38 | 6.51 | +0.77% | 97,884 | 63,753,888 |
| 2024-04-25 | 6.48 | 6.53 | 6.35 | 6.46 | -0.31% | 70,386 | 45,270,474 |
| 2024-04-24 | 6.29 | 6.52 | 6.29 | 6.48 | +2.37% | 66,321 | 42,656,185 |
| 2024-04-23 | 6.33 | 6.5 | 6.29 | 6.33 | 0% | 61,284 | 39,195,598 |
| 2024-04-22 | 6.31 | 6.42 | 6.27 | 6.33 | -1.25% | 52,329 | 33,098,690 |
| 2024-04-19 | 6.45 | 6.57 | 6.35 | 6.41 | -0.77% | 63,849 | 41,054,172 |
| 2024-04-18 | 6.69 | 6.69 | 6.46 | 6.46 | -3.44% | 69,945 | 45,726,093 |
| 2024-04-17 | 6.25 | 6.73 | 6.25 | 6.69 | +7.21% | 102,421 | 66,617,082 |
| 2024-04-16 | 6.9 | 6.9 | 6.24 | 6.24 | -9.96% | 119,564 | 76,475,293 |
| 2024-04-15 | 6.97 | 7.15 | 6.81 | 6.93 | -1.14% | 94,614 | 65,833,310 |
| 2024-04-12 | 7.27 | 7.29 | 7.01 | 7.01 | -3.18% | 85,092 | 60,613,946 |
| 2024-04-11 | 7.29 | 7.41 | 7.16 | 7.24 | -0.69% | 110,686 | 80,237,554 |
| 2024-04-10 | 7.08 | 7.35 | 6.99 | 7.29 | +2.97% | 130,305 | 93,447,390 |
| 2024-04-09 | 6.95 | 7.13 | 6.9 | 7.08 | +1.43% | 76,349 | 53,756,719 |
| 2024-04-08 | 7.12 | 7.16 | 6.93 | 6.98 | -1.97% | 128,445 | 90,373,684 |
| 2024-04-03 | 7.2 | 7.22 | 7.1 | 7.12 | -1.11% | 60,997 | 43,579,539 |
| 2024-04-02 | 7.28 | 7.29 | 7.15 | 7.2 | -1.1% | 58,414 | 42,065,965 |
| 2024-04-01 | 7.15 | 7.4 | 7.15 | 7.28 | +1.96% | 104,575 | 76,193,218 |
| 2024-03-29 | 7.13 | 7.24 | 7.1 | 7.14 | +0.56% | 62,672 | 44,796,839 |
| 2024-03-28 | 7.06 | 7.29 | 7.06 | 7.1 | +0.28% | 104,421 | 74,897,728 |
| 2024-03-27 | 7.38 | 7.38 | 7.05 | 7.08 | -4.19% | 92,060 | 66,424,164 |
| 2024-03-26 | 7.33 | 7.41 | 7.07 | 7.39 | -0.54% | 140,050 | 101,244,100 |
| 2024-03-25 | 7.41 | 7.79 | 7.37 | 7.43 | +0.27% | 211,690 | 160,040,925 |
| 2024-03-22 | 7.26 | 7.55 | 7.13 | 7.41 | +2.07% | 168,674 | 123,202,975 |
| 2024-03-21 | 7.26 | 7.34 | 7.18 | 7.26 | -0.14% | 141,087 | 102,222,950 |
| 2024-03-20 | 7.2 | 7.28 | 7.08 | 7.27 | +1.82% | 140,404 | 100,744,874 |
| 2024-03-19 | 6.94 | 7.31 | 6.87 | 7.14 | +3.18% | 203,724 | 146,005,592 |
| 2024-03-18 | 6.61 | 6.95 | 6.54 | 6.92 | +4.69% | 168,723 | 114,319,843 |
| 2024-03-15 | 6.54 | 6.81 | 6.5 | 6.61 | +0.61% | 91,154 | 60,644,957 |
| 2024-03-14 | 6.52 | 6.66 | 6.48 | 6.57 | -0.3% | 62,332 | 40,964,992 |
| 2024-03-13 | 6.62 | 6.71 | 6.48 | 6.59 | -0.75% | 103,419 | 68,098,647 |
| 2024-03-12 | 6.58 | 6.73 | 6.51 | 6.64 | +0.91% | 117,811 | 78,015,133 |
| 2024-03-11 | 6.45 | 6.62 | 6.45 | 6.58 | +1.39% | 83,895 | 54,941,153 |
| 2024-03-08 | 6.47 | 6.57 | 6.44 | 6.49 | +1.41% | 77,386 | 50,223,958 |
| 2024-03-07 | 6.51 | 6.57 | 6.38 | 6.4 | -1.69% | 104,160 | 67,285,926 |
| 2024-03-06 | 6.34 | 6.68 | 6.34 | 6.51 | +2.68% | 182,005 | 118,956,730 |
| 2024-03-05 | 6.55 | 6.56 | 6.3 | 6.34 | -4.23% | 198,274 | 127,308,626 |
| 2024-03-04 | 6.72 | 6.89 | 6.52 | 6.62 | -2.22% | 314,557 | 209,954,936 |
| 2024-03-01 | 6.15 | 6.77 | 6.15 | 6.77 | +10.08% | 399,617 | 263,646,553 |
| 2024-02-29 | 5.8 | 6.23 | 5.72 | 6.15 | +5.13% | 141,263 | 85,607,436 |
| 2024-02-28 | 6.16 | 6.4 | 5.83 | 5.85 | -5.03% | 190,432 | 116,743,759 |
| 2024-02-27 | 6.05 | 6.2 | 5.87 | 6.16 | +3.18% | 120,853 | 73,259,820 |
| 2024-02-26 | 5.95 | 6.14 | 5.85 | 5.97 | +1.36% | 132,950 | 79,569,519 |
| 2024-02-23 | 5.85 | 5.97 | 5.82 | 5.89 | +0.68% | 84,547 | 49,760,554 |
| 2024-02-22 | 5.7 | 5.92 | 5.6 | 5.85 | +2.09% | 128,309 | 74,254,994 |
| 2024-02-21 | 5.67 | 5.93 | 5.6 | 5.73 | +0.35% | 140,445 | 81,913,531 |
| 2024-02-20 | 5.53 | 5.76 | 5.29 | 5.71 | +4.77% | 230,623 | 128,975,282 |
| 2024-02-19 | 5.18 | 5.46 | 5.15 | 5.45 | +9.88% | 248,998 | 134,882,174 |
| 2024-02-08 | 4.56 | 4.97 | 4.56 | 4.96 | +9.73% | 178,733 | 85,939,145 |
| 2024-02-07 | 4.84 | 4.9 | 4.41 | 4.52 | -6.61% | 139,184 | 65,369,299 |
| 2024-02-06 | 4.7 | 4.97 | 4.34 | 4.84 | +2.98% | 138,713 | 64,421,983 |
| 2024-02-05 | 5.12 | 5.19 | 4.7 | 4.7 | -9.96% | 157,512 | 75,143,326 |
| 2024-02-02 | 5.55 | 5.85 | 5.06 | 5.22 | -6.95% | 219,824 | 119,310,598 |
| 2024-02-01 | 5.98 | 6 | 5.44 | 5.61 | -7.12% | 330,988 | 182,839,295 |
| 2024-01-31 | 6.55 | 6.55 | 5.91 | 6.04 | -6.93% | 377,964 | 233,972,422 |
| 2024-01-30 | 5.91 | 6.49 | 5.83 | 6.49 | +10% | 223,994 | 142,465,763 |
| 2024-01-29 | 6.17 | 6.22 | 5.86 | 5.9 | -4.38% | 106,324 | 63,313,142 |
| 2024-01-26 | 6.22 | 6.33 | 6.14 | 6.17 | -1.59% | 90,469 | 56,291,933 |
| 2024-01-25 | 6.24 | 6.29 | 6 | 6.27 | +0.97% | 117,353 | 72,433,907 |
| 2024-01-24 | 6.45 | 6.64 | 6 | 6.21 | -2.36% | 154,872 | 96,762,426 |
| 2024-01-23 | 6.67 | 6.69 | 6.21 | 6.36 | -4.5% | 134,895 | 86,436,047 |
| 2024-01-22 | 7.05 | 7.06 | 6.54 | 6.66 | -5.67% | 101,881 | 69,430,052 |
| 2024-01-19 | 7.3 | 7.33 | 6.99 | 7.06 | -3.81% | 111,211 | 79,621,306 |
| 2024-01-18 | 7.16 | 7.35 | 7.05 | 7.34 | +1.8% | 106,645 | 76,529,356 |
| 2024-01-17 | 7.21 | 7.4 | 7.21 | 7.21 | -0.83% | 85,531 | 62,319,554 |
| 2024-01-16 | 7.2 | 7.34 | 7.1 | 7.27 | +0.41% | 76,693 | 55,358,124 |
| 2024-01-15 | 7.18 | 7.28 | 7.1 | 7.24 | +0.28% | 78,416 | 56,401,250 |
| 2024-01-12 | 7.1 | 7.36 | 7.06 | 7.22 | +1.83% | 128,070 | 92,608,985 |
| 2024-01-11 | 6.7 | 7.11 | 6.7 | 7.09 | +4.88% | 80,544 | 56,138,562 |
| 2024-01-10 | 6.85 | 6.86 | 6.7 | 6.76 | -0.44% | 62,030 | 42,033,982 |
| 2024-01-09 | 6.72 | 6.93 | 6.68 | 6.79 | +1.49% | 67,190 | 45,820,942 |
| 2024-01-08 | 6.82 | 6.9 | 6.68 | 6.69 | -2.05% | 47,857 | 32,508,778 |
| 2024-01-05 | 7.04 | 7.05 | 6.78 | 6.83 | -2.29% | 68,929 | 47,578,693 |
| 2024-01-04 | 7.06 | 7.07 | 6.95 | 6.99 | -1.27% | 50,246 | 35,180,026 |
| 2024-01-03 | 7.06 | 7.1 | 6.98 | 7.08 | +0.14% | 50,269 | 35,405,082 |
| 2024-01-02 | 7.16 | 7.16 | 6.86 | 7.07 | -1.53% | 115,966 | 81,385,842 |
| 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：