股票概览
6.6
+2.01%
+0.13
6.44
开盘价
6.64
最高价
6.44
最低价
379,898
成交量
数据更新至: 2024-05-20
技术指标
6.56
MA5 (5日均线)
6.55
MA10 (10日均线)
6.46
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 | 6.44 | 6.64 | 6.44 | 6.6 | +2.01% | 379,898 | 249,620,605 |
| 2024-05-17 | 6.39 | 6.49 | 6.37 | 6.47 | +0.78% | 345,270 | 222,283,142 |
| 2024-05-16 | 6.63 | 6.68 | 6.41 | 6.42 | -2.43% | 567,951 | 369,101,620 |
| 2024-05-15 | 6.71 | 6.73 | 6.56 | 6.58 | -2.08% | 404,759 | 268,194,020 |
| 2024-05-14 | 6.77 | 6.82 | 6.66 | 6.72 | -0.88% | 511,330 | 343,631,818 |
| 2024-05-13 | 6.57 | 6.85 | 6.51 | 6.78 | +3.04% | 760,277 | 509,522,889 |
| 2024-05-10 | 6.67 | 6.7 | 6.55 | 6.58 | -1.5% | 521,760 | 344,733,802 |
| 2024-05-09 | 6.39 | 6.74 | 6.39 | 6.68 | +5.03% | 874,503 | 578,863,880 |
| 2024-05-08 | 6.34 | 6.39 | 6.3 | 6.36 | +0.32% | 259,332 | 164,499,922 |
| 2024-05-07 | 6.43 | 6.44 | 6.28 | 6.34 | -1.55% | 384,466 | 244,239,775 |
| 2024-05-06 | 6.39 | 6.47 | 6.3 | 6.44 | +1.9% | 423,392 | 270,455,259 |
| 2024-04-30 | 6.2 | 6.39 | 6.2 | 6.32 | +0.16% | 378,866 | 239,772,941 |
| 2024-04-29 | 6.33 | 6.39 | 6.27 | 6.31 | -0.32% | 379,940 | 239,900,456 |
| 2024-04-26 | 6.38 | 6.4 | 6.21 | 6.33 | -0.63% | 389,104 | 245,117,872 |
| 2024-04-25 | 6.26 | 6.46 | 6.24 | 6.37 | +1.27% | 413,892 | 263,958,094 |
| 2024-04-24 | 6.19 | 6.29 | 6.18 | 6.29 | +1.78% | 311,331 | 193,931,006 |
| 2024-04-23 | 6.34 | 6.4 | 6.17 | 6.18 | -2.52% | 487,576 | 304,962,729 |
| 2024-04-22 | 6.52 | 6.63 | 6.34 | 6.34 | -3.65% | 615,724 | 397,646,183 |
| 2024-04-19 | 6.38 | 6.7 | 6.38 | 6.58 | +2.49% | 994,501 | 654,701,465 |
| 2024-04-18 | 6.45 | 6.53 | 6.31 | 6.42 | -1.68% | 704,053 | 450,436,861 |
| 2024-04-17 | 6.25 | 6.55 | 6.13 | 6.53 | +3.82% | 821,022 | 521,309,063 |
| 2024-04-16 | 6.44 | 6.72 | 6.26 | 6.29 | -3.08% | 1,145,133 | 745,490,947 |
| 2024-04-15 | 6.2 | 6.6 | 6.06 | 6.49 | +5.02% | 941,646 | 599,601,500 |
| 2024-04-12 | 6.06 | 6.27 | 6 | 6.18 | +2.15% | 577,434 | 356,564,381 |
| 2024-04-11 | 5.82 | 6.1 | 5.78 | 6.05 | +3.77% | 520,816 | 312,534,853 |
| 2024-04-10 | 5.81 | 5.86 | 5.76 | 5.83 | 0% | 221,806 | 128,845,515 |
| 2024-04-09 | 5.9 | 5.93 | 5.8 | 5.83 | -1.85% | 296,585 | 173,582,900 |
| 2024-04-08 | 5.93 | 6.08 | 5.9 | 5.94 | -0.5% | 411,658 | 247,014,469 |
| 2024-04-03 | 5.97 | 6.04 | 5.89 | 5.97 | +1.02% | 381,607 | 227,381,127 |
| 2024-04-02 | 5.93 | 5.98 | 5.88 | 5.91 | -0.17% | 338,589 | 200,565,385 |
| 2024-04-01 | 5.81 | 5.93 | 5.79 | 5.92 | +1.89% | 347,731 | 204,028,196 |
| 2024-03-29 | 5.76 | 5.82 | 5.69 | 5.81 | +1.04% | 275,422 | 158,949,480 |
| 2024-03-28 | 5.63 | 5.78 | 5.63 | 5.75 | +2.13% | 257,145 | 147,188,974 |
| 2024-03-27 | 5.72 | 5.79 | 5.63 | 5.63 | -1.4% | 253,948 | 144,870,888 |
| 2024-03-26 | 5.63 | 5.73 | 5.6 | 5.71 | +1.06% | 207,662 | 117,473,861 |
| 2024-03-25 | 5.67 | 5.74 | 5.64 | 5.65 | -0.53% | 231,758 | 131,958,217 |
| 2024-03-22 | 5.79 | 5.88 | 5.68 | 5.68 | -2.24% | 312,610 | 179,702,935 |
| 2024-03-21 | 5.79 | 5.83 | 5.71 | 5.81 | +0.17% | 377,606 | 217,679,055 |
| 2024-03-20 | 5.87 | 5.9 | 5.77 | 5.8 | -1.19% | 368,614 | 214,541,358 |
| 2024-03-19 | 5.93 | 6.06 | 5.85 | 5.87 | -1.18% | 476,214 | 283,067,433 |
| 2024-03-18 | 5.87 | 5.97 | 5.81 | 5.94 | +1.19% | 438,203 | 258,363,546 |
| 2024-03-15 | 5.8 | 5.97 | 5.75 | 5.87 | 0% | 657,648 | 384,886,363 |
| 2024-03-14 | 5.43 | 5.9 | 5.42 | 5.87 | +7.71% | 1,101,027 | 634,913,786 |
| 2024-03-13 | 5.43 | 5.47 | 5.39 | 5.45 | 0% | 199,780 | 108,511,303 |
| 2024-03-12 | 5.5 | 5.5 | 5.43 | 5.45 | -0.91% | 220,215 | 120,198,203 |
| 2024-03-11 | 5.47 | 5.56 | 5.43 | 5.5 | +1.1% | 295,645 | 161,984,942 |
| 2024-03-08 | 5.38 | 5.46 | 5.37 | 5.44 | +1.3% | 164,562 | 89,196,901 |
| 2024-03-07 | 5.41 | 5.48 | 5.36 | 5.37 | -0.19% | 237,885 | 129,073,992 |
| 2024-03-06 | 5.36 | 5.45 | 5.36 | 5.38 | -0.37% | 179,761 | 97,180,674 |
| 2024-03-05 | 5.43 | 5.45 | 5.38 | 5.4 | -1.28% | 206,791 | 111,775,976 |
| 2024-03-04 | 5.34 | 5.49 | 5.32 | 5.47 | +2.05% | 328,771 | 178,273,878 |
| 2024-03-01 | 5.37 | 5.42 | 5.31 | 5.36 | -0.56% | 189,286 | 101,279,197 |
| 2024-02-29 | 5.26 | 5.39 | 5.26 | 5.39 | +1.89% | 224,727 | 120,176,724 |
| 2024-02-28 | 5.43 | 5.47 | 5.29 | 5.29 | -2.4% | 316,845 | 170,865,421 |
| 2024-02-27 | 5.32 | 5.42 | 5.3 | 5.42 | +1.69% | 213,324 | 114,938,510 |
| 2024-02-26 | 5.45 | 5.46 | 5.31 | 5.33 | -2.02% | 238,678 | 128,203,464 |
| 2024-02-23 | 5.49 | 5.52 | 5.4 | 5.44 | -0.18% | 252,261 | 137,519,005 |
| 2024-02-22 | 5.4 | 5.58 | 5.37 | 5.45 | +1.3% | 279,139 | 152,125,676 |
| 2024-02-21 | 5.27 | 5.5 | 5.26 | 5.38 | +1.51% | 347,649 | 187,621,340 |
| 2024-02-20 | 5.32 | 5.32 | 5.25 | 5.3 | -0.38% | 192,312 | 101,617,212 |
| 2024-02-19 | 5.31 | 5.36 | 5.25 | 5.32 | +0.38% | 255,141 | 135,584,114 |
| 2024-02-08 | 5.31 | 5.44 | 5.25 | 5.3 | +0.95% | 338,381 | 180,819,469 |
| 2024-02-07 | 5.16 | 5.33 | 5.11 | 5.25 | +3.14% | 333,637 | 174,749,983 |
| 2024-02-06 | 4.71 | 5.13 | 4.61 | 5.09 | +8.07% | 294,676 | 145,132,365 |
| 2024-02-05 | 4.98 | 4.98 | 4.61 | 4.71 | -6.36% | 330,650 | 158,076,464 |
| 2024-02-02 | 5.12 | 5.15 | 4.89 | 5.03 | -1.18% | 318,843 | 160,242,688 |
| 2024-02-01 | 5.07 | 5.23 | 5.05 | 5.09 | -0.59% | 231,349 | 118,662,919 |
| 2024-01-31 | 5.24 | 5.32 | 5.1 | 5.12 | -3.21% | 296,731 | 154,487,444 |
| 2024-01-30 | 5.41 | 5.45 | 5.28 | 5.29 | -3.11% | 293,732 | 157,833,434 |
| 2024-01-29 | 5.54 | 5.63 | 5.42 | 5.46 | -0.18% | 539,377 | 298,154,506 |
| 2024-01-26 | 5.44 | 5.57 | 5.38 | 5.47 | +1.3% | 489,053 | 267,041,538 |
| 2024-01-25 | 5.15 | 5.4 | 5.1 | 5.4 | +4.85% | 426,225 | 227,066,130 |
| 2024-01-24 | 5.06 | 5.15 | 5.01 | 5.15 | +1.98% | 137,523 | 70,006,610 |
| 2024-01-23 | 4.9 | 5.07 | 4.85 | 5.05 | +2.02% | 135,937 | 67,941,045 |
| 2024-01-22 | 5.14 | 5.15 | 4.93 | 4.95 | -4.07% | 173,961 | 87,667,297 |
| 2024-01-19 | 5.2 | 5.21 | 5.15 | 5.16 | -0.96% | 89,981 | 46,536,424 |
| 2024-01-18 | 5.18 | 5.22 | 5.07 | 5.21 | +0.39% | 182,595 | 93,808,235 |
| 2024-01-17 | 5.26 | 5.31 | 5.18 | 5.19 | -2.26% | 134,517 | 70,529,422 |
| 2024-01-16 | 5.36 | 5.39 | 5.23 | 5.31 | -2.03% | 247,792 | 131,486,022 |
| 2024-01-15 | 5.26 | 5.49 | 5.25 | 5.42 | +3.04% | 378,683 | 204,416,933 |
| 2024-01-12 | 5.19 | 5.35 | 5.18 | 5.26 | +1.35% | 176,401 | 93,079,590 |
| 2024-01-11 | 5.13 | 5.22 | 5.12 | 5.19 | +0.78% | 106,844 | 55,370,428 |
| 2024-01-10 | 5.21 | 5.21 | 5.14 | 5.15 | -1.53% | 167,478 | 86,640,516 |
| 2024-01-09 | 5.2 | 5.25 | 5.15 | 5.23 | -0.19% | 218,912 | 113,931,645 |
| 2024-01-08 | 5.34 | 5.37 | 5.23 | 5.24 | -1.87% | 183,622 | 97,017,598 |
| 2024-01-05 | 5.45 | 5.48 | 5.31 | 5.34 | -2.38% | 278,269 | 150,059,723 |
| 2024-01-04 | 5.46 | 5.54 | 5.44 | 5.47 | 0% | 281,248 | 154,341,184 |
| 2024-01-03 | 5.5 | 5.54 | 5.4 | 5.47 | -0.18% | 303,513 | 165,919,294 |
| 2024-01-02 | 5.39 | 5.5 | 5.37 | 5.48 | +2.24% | 410,131 | 223,639,209 |
| 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：