股票概览
6.39
-1.39%
-0.09
6.48
开盘价
6.5
最高价
6.37
最低价
182,641
成交量
数据更新至: 2024-05-20
技术指标
6.29
MA5 (5日均线)
6.22
MA10 (10日均线)
6.08
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 | 6.48 | 6.5 | 6.37 | 6.39 | -1.39% | 182,641 | 117,231,472 |
| 2024-05-17 | 6.26 | 6.48 | 6.25 | 6.48 | +3.85% | 281,726 | 179,687,019 |
| 2024-05-16 | 6.17 | 6.28 | 6.17 | 6.24 | +1.13% | 110,030 | 68,612,358 |
| 2024-05-15 | 6.2 | 6.22 | 6.16 | 6.17 | -0.32% | 73,131 | 45,253,085 |
| 2024-05-14 | 6.21 | 6.23 | 6.16 | 6.19 | +0.16% | 87,252 | 54,097,703 |
| 2024-05-13 | 6.16 | 6.2 | 6.08 | 6.18 | +0.49% | 107,693 | 66,376,868 |
| 2024-05-10 | 6.15 | 6.17 | 6.1 | 6.15 | +0.33% | 92,611 | 56,860,278 |
| 2024-05-09 | 6.07 | 6.15 | 6.07 | 6.13 | +0.99% | 72,526 | 44,484,691 |
| 2024-05-08 | 6.14 | 6.18 | 6.06 | 6.07 | -1.62% | 90,884 | 55,493,364 |
| 2024-05-07 | 6.15 | 6.2 | 6.12 | 6.17 | -0.16% | 110,905 | 68,308,091 |
| 2024-05-06 | 6.14 | 6.21 | 6.13 | 6.18 | +1.48% | 191,492 | 118,280,679 |
| 2024-04-30 | 6.1 | 6.15 | 6.05 | 6.09 | +0.33% | 153,812 | 93,668,560 |
| 2024-04-29 | 5.93 | 6.12 | 5.91 | 6.07 | +2.53% | 182,723 | 110,212,525 |
| 2024-04-26 | 5.85 | 5.92 | 5.84 | 5.92 | +1.02% | 83,682 | 49,259,685 |
| 2024-04-25 | 5.82 | 5.88 | 5.78 | 5.86 | +0.69% | 63,150 | 36,931,997 |
| 2024-04-24 | 5.8 | 5.82 | 5.78 | 5.82 | +0.52% | 50,037 | 29,033,535 |
| 2024-04-23 | 5.86 | 5.87 | 5.78 | 5.79 | -1.19% | 74,340 | 43,293,199 |
| 2024-04-22 | 5.91 | 5.96 | 5.85 | 5.86 | -1.01% | 85,222 | 50,109,854 |
| 2024-04-19 | 5.85 | 5.92 | 5.84 | 5.92 | +0.85% | 108,668 | 64,027,921 |
| 2024-04-18 | 5.87 | 5.9 | 5.84 | 5.87 | +0.17% | 100,717 | 59,121,408 |
| 2024-04-17 | 5.67 | 5.87 | 5.67 | 5.86 | +3.53% | 140,469 | 81,172,127 |
| 2024-04-16 | 5.81 | 5.83 | 5.65 | 5.66 | -2.41% | 130,992 | 75,017,273 |
| 2024-04-15 | 5.83 | 5.89 | 5.63 | 5.8 | -0.34% | 127,301 | 73,731,415 |
| 2024-04-12 | 5.92 | 5.92 | 5.8 | 5.82 | -1.52% | 97,053 | 56,644,714 |
| 2024-04-11 | 5.83 | 5.95 | 5.82 | 5.91 | +0.68% | 101,726 | 60,097,611 |
| 2024-04-10 | 5.98 | 5.98 | 5.82 | 5.87 | -1.68% | 131,199 | 77,237,405 |
| 2024-04-09 | 5.99 | 6.01 | 5.95 | 5.97 | -0.17% | 88,363 | 52,778,462 |
| 2024-04-08 | 6.05 | 6.06 | 5.97 | 5.98 | -1.32% | 114,242 | 68,847,906 |
| 2024-04-03 | 6.05 | 6.08 | 6.03 | 6.06 | +0.17% | 82,123 | 49,652,159 |
| 2024-04-02 | 6.04 | 6.08 | 6.02 | 6.05 | +0.17% | 105,822 | 64,038,468 |
| 2024-04-01 | 5.99 | 6.05 | 5.98 | 6.04 | +0.83% | 134,795 | 81,285,593 |
| 2024-03-29 | 5.93 | 5.99 | 5.92 | 5.99 | +0.67% | 90,982 | 54,256,660 |
| 2024-03-28 | 5.93 | 5.96 | 5.88 | 5.95 | +0.85% | 102,719 | 60,877,252 |
| 2024-03-27 | 5.98 | 6.02 | 5.9 | 5.9 | -1.5% | 107,316 | 64,001,761 |
| 2024-03-26 | 6.05 | 6.05 | 5.94 | 5.99 | -0.66% | 139,334 | 83,441,778 |
| 2024-03-25 | 6.01 | 6.13 | 6 | 6.03 | +0.17% | 154,457 | 93,764,882 |
| 2024-03-22 | 6.09 | 6.1 | 6 | 6.02 | -1.31% | 117,185 | 70,795,764 |
| 2024-03-21 | 6.08 | 6.12 | 6.07 | 6.1 | +0.16% | 109,413 | 66,683,866 |
| 2024-03-20 | 6.06 | 6.09 | 6.05 | 6.09 | +0.33% | 72,449 | 43,987,585 |
| 2024-03-19 | 6.11 | 6.12 | 6.06 | 6.07 | -0.98% | 111,502 | 67,866,988 |
| 2024-03-18 | 6.08 | 6.13 | 6.07 | 6.13 | +0.82% | 122,364 | 74,729,074 |
| 2024-03-15 | 6.03 | 6.08 | 6.02 | 6.08 | +0.66% | 102,046 | 61,794,935 |
| 2024-03-14 | 6.03 | 6.08 | 6.01 | 6.04 | 0% | 116,061 | 70,250,868 |
| 2024-03-13 | 6.12 | 6.13 | 6.02 | 6.04 | -1.31% | 147,689 | 89,426,957 |
| 2024-03-12 | 6.05 | 6.12 | 6.01 | 6.12 | +1.32% | 185,884 | 112,759,397 |
| 2024-03-11 | 6.02 | 6.05 | 6 | 6.04 | +0.33% | 120,559 | 72,668,694 |
| 2024-03-08 | 6.04 | 6.06 | 5.96 | 6.02 | -0.5% | 134,059 | 80,556,155 |
| 2024-03-07 | 6.08 | 6.13 | 6.04 | 6.05 | -0.82% | 218,013 | 132,683,743 |
| 2024-03-06 | 6.1 | 6.14 | 6.06 | 6.1 | -0.33% | 137,472 | 83,880,990 |
| 2024-03-05 | 6.11 | 6.14 | 6.08 | 6.12 | +0.49% | 170,786 | 104,459,251 |
| 2024-03-04 | 6.17 | 6.18 | 6.05 | 6.09 | -1.46% | 179,369 | 109,209,724 |
| 2024-03-01 | 6.14 | 6.25 | 6.13 | 6.18 | +0.65% | 205,889 | 127,102,136 |
| 2024-02-29 | 6.08 | 6.15 | 6.04 | 6.14 | +0.99% | 261,138 | 159,443,363 |
| 2024-02-28 | 6.17 | 6.29 | 6.07 | 6.08 | -0.82% | 367,763 | 227,829,661 |
| 2024-02-27 | 6.08 | 6.13 | 6.04 | 6.13 | +0.82% | 208,689 | 127,185,280 |
| 2024-02-26 | 6.13 | 6.23 | 6.07 | 6.08 | -0.98% | 236,074 | 144,455,115 |
| 2024-02-23 | 6.14 | 6.18 | 6.05 | 6.14 | 0% | 261,768 | 159,961,063 |
| 2024-02-22 | 6.1 | 6.22 | 6.07 | 6.14 | +0.33% | 239,547 | 146,799,875 |
| 2024-02-21 | 6.06 | 6.35 | 6.02 | 6.12 | +0.33% | 379,698 | 234,533,312 |
| 2024-02-20 | 5.97 | 6.15 | 5.89 | 6.1 | +2.35% | 375,915 | 227,314,059 |
| 2024-02-19 | 6 | 6.05 | 5.86 | 5.96 | +0.34% | 333,237 | 198,157,082 |
| 2024-02-08 | 5.7 | 6.09 | 5.69 | 5.94 | +5.69% | 388,906 | 231,265,088 |
| 2024-02-07 | 5.61 | 5.76 | 5.51 | 5.62 | +0.54% | 398,081 | 225,388,173 |
| 2024-02-06 | 5.29 | 5.76 | 5.21 | 5.59 | +1.27% | 505,501 | 275,115,181 |
| 2024-02-05 | 6.11 | 6.14 | 5.52 | 5.52 | -9.95% | 667,907 | 377,409,690 |
| 2024-02-02 | 6.55 | 6.77 | 6.1 | 6.13 | -8.23% | 872,842 | 553,855,569 |
| 2024-02-01 | 6.8 | 7.25 | 6.47 | 6.68 | -3.88% | 906,213 | 615,773,383 |
| 2024-01-31 | 7.24 | 7.35 | 6.75 | 6.95 | -7.33% | 1,414,402 | 985,865,692 |
| 2024-01-30 | 6.52 | 7.5 | 6.52 | 7.5 | +9.97% | 1,075,591 | 794,195,037 |
| 2024-01-29 | 7.24 | 7.49 | 6.82 | 6.82 | -5.01% | 1,129,292 | 813,076,245 |
| 2024-01-26 | 7.35 | 7.67 | 6.98 | 7.18 | +3.01% | 1,380,909 | 1,019,537,562 |
| 2024-01-25 | 6.29 | 6.97 | 6.21 | 6.97 | +9.94% | 670,052 | 445,995,798 |
| 2024-01-24 | 6.05 | 6.43 | 6.05 | 6.34 | +6.02% | 424,101 | 265,755,567 |
| 2024-01-23 | 5.88 | 6.04 | 5.66 | 5.98 | +4.18% | 223,575 | 130,899,263 |
| 2024-01-22 | 5.96 | 6.06 | 5.69 | 5.74 | -4.01% | 132,815 | 78,149,539 |
| 2024-01-19 | 5.99 | 6.06 | 5.95 | 5.98 | 0% | 75,751 | 45,450,038 |
| 2024-01-18 | 6.15 | 6.16 | 5.86 | 5.98 | -3.08% | 166,950 | 99,684,049 |
| 2024-01-17 | 6.23 | 6.28 | 6.16 | 6.17 | -1.44% | 65,515 | 40,804,675 |
| 2024-01-16 | 6.27 | 6.33 | 6.2 | 6.26 | -0.48% | 66,141 | 41,370,330 |
| 2024-01-15 | 6.26 | 6.33 | 6.21 | 6.29 | 0% | 67,415 | 42,352,111 |
| 2024-01-12 | 6.25 | 6.35 | 6.24 | 6.29 | +0.48% | 65,150 | 41,086,761 |
| 2024-01-11 | 6.21 | 6.29 | 6.21 | 6.26 | +0.81% | 67,251 | 42,017,552 |
| 2024-01-10 | 6.27 | 6.31 | 6.18 | 6.21 | -0.96% | 65,865 | 41,169,840 |
| 2024-01-09 | 6.24 | 6.31 | 6.22 | 6.27 | +0.32% | 63,418 | 39,738,792 |
| 2024-01-08 | 6.34 | 6.38 | 6.23 | 6.25 | -1.57% | 66,928 | 42,184,772 |
| 2024-01-05 | 6.37 | 6.43 | 6.33 | 6.35 | -0.16% | 70,091 | 44,740,054 |
| 2024-01-04 | 6.34 | 6.38 | 6.33 | 6.36 | +0.16% | 69,669 | 44,268,682 |
| 2024-01-03 | 6.34 | 6.39 | 6.31 | 6.35 | +0.32% | 92,725 | 58,936,627 |
| 2024-01-02 | 6.32 | 6.36 | 6.28 | 6.33 | +0.48% | 65,895 | 41,717,432 |
| 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：