股票概览
6.51
+3.5%
+0.22
6.3
开盘价
6.58
最高价
6.3
最低价
514,907
成交量
数据更新至: 2024-05-20
技术指标
6.36
MA5 (5日均线)
6.36
MA10 (10日均线)
6.43
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 | 6.3 | 6.58 | 6.3 | 6.51 | +3.5% | 514,907 | 331,520,673 |
| 2024-05-17 | 6.3 | 6.33 | 6.21 | 6.29 | -0.16% | 256,701 | 160,576,193 |
| 2024-05-16 | 6.33 | 6.38 | 6.24 | 6.3 | 0% | 363,681 | 229,654,301 |
| 2024-05-15 | 6.39 | 6.42 | 6.29 | 6.3 | -1.25% | 212,650 | 134,988,436 |
| 2024-05-14 | 6.41 | 6.55 | 6.34 | 6.38 | -0.62% | 336,847 | 216,468,837 |
| 2024-05-13 | 6.35 | 6.46 | 6.26 | 6.42 | +0.47% | 434,995 | 277,963,524 |
| 2024-05-10 | 6.39 | 6.43 | 6.26 | 6.39 | +0.16% | 351,787 | 223,316,586 |
| 2024-05-09 | 6.22 | 6.46 | 6.22 | 6.38 | +1.92% | 470,149 | 299,188,096 |
| 2024-05-08 | 6.37 | 6.41 | 6.22 | 6.26 | -2.03% | 397,503 | 250,940,815 |
| 2024-05-07 | 6.46 | 6.53 | 6.36 | 6.39 | -1.24% | 313,677 | 202,015,206 |
| 2024-05-06 | 6.3 | 6.48 | 6.25 | 6.47 | +1.57% | 390,291 | 249,245,208 |
| 2024-04-30 | 6.35 | 6.49 | 6.35 | 6.37 | 0% | 330,954 | 212,639,217 |
| 2024-04-29 | 6.5 | 6.5 | 6.25 | 6.37 | -2.45% | 427,406 | 271,912,296 |
| 2024-04-26 | 6.46 | 6.67 | 6.46 | 6.53 | +1.24% | 411,378 | 270,531,297 |
| 2024-04-25 | 6.47 | 6.61 | 6.41 | 6.45 | +0.16% | 308,801 | 200,375,088 |
| 2024-04-24 | 6.33 | 6.48 | 6.33 | 6.44 | +0.47% | 297,074 | 189,926,207 |
| 2024-04-23 | 6.45 | 6.51 | 6.28 | 6.41 | -1.23% | 407,797 | 260,803,393 |
| 2024-04-22 | 6.82 | 6.88 | 6.47 | 6.49 | -5.67% | 782,049 | 517,666,243 |
| 2024-04-19 | 6.5 | 6.96 | 6.49 | 6.88 | +5.52% | 865,480 | 592,501,347 |
| 2024-04-18 | 6.62 | 6.66 | 6.49 | 6.52 | -1.81% | 415,262 | 272,357,961 |
| 2024-04-17 | 6.57 | 6.69 | 6.45 | 6.64 | +0.61% | 568,149 | 374,152,607 |
| 2024-04-16 | 6.74 | 6.84 | 6.55 | 6.6 | -2.22% | 560,214 | 375,947,477 |
| 2024-04-15 | 6.63 | 6.86 | 6.52 | 6.75 | +1.2% | 426,008 | 286,594,385 |
| 2024-04-12 | 6.7 | 6.77 | 6.57 | 6.67 | -0.15% | 318,525 | 212,800,868 |
| 2024-04-11 | 6.45 | 6.74 | 6.4 | 6.68 | +3.25% | 480,493 | 318,762,002 |
| 2024-04-10 | 6.34 | 6.51 | 6.34 | 6.47 | +1.41% | 439,675 | 283,519,175 |
| 2024-04-09 | 6.7 | 6.73 | 6.24 | 6.38 | -5.2% | 739,193 | 473,519,432 |
| 2024-04-08 | 6.7 | 6.86 | 6.6 | 6.73 | -2.04% | 611,393 | 411,085,734 |
| 2024-04-03 | 6.67 | 6.96 | 6.62 | 6.87 | +3.62% | 647,453 | 440,209,754 |
| 2024-04-02 | 6.65 | 6.84 | 6.6 | 6.63 | -0.3% | 461,985 | 309,341,712 |
| 2024-04-01 | 6.66 | 6.83 | 6.58 | 6.65 | -1.48% | 495,140 | 330,026,538 |
| 2024-03-29 | 6.37 | 6.79 | 6.35 | 6.75 | +5.97% | 802,039 | 531,912,847 |
| 2024-03-28 | 6.05 | 6.58 | 6.03 | 6.37 | +5.12% | 888,870 | 563,128,923 |
| 2024-03-27 | 5.95 | 6.19 | 5.93 | 6.06 | +1.34% | 483,179 | 292,445,643 |
| 2024-03-26 | 6.03 | 6.08 | 5.93 | 5.98 | -0.99% | 413,045 | 247,164,201 |
| 2024-03-25 | 6 | 6.15 | 5.92 | 6.04 | +0.5% | 451,569 | 272,924,574 |
| 2024-03-22 | 6.14 | 6.17 | 5.98 | 6.01 | -2.12% | 414,120 | 249,786,411 |
| 2024-03-21 | 6.2 | 6.22 | 6.13 | 6.14 | -1.6% | 416,129 | 256,370,039 |
| 2024-03-20 | 6.21 | 6.31 | 6.11 | 6.24 | -0.48% | 838,856 | 520,402,223 |
| 2024-03-19 | 6.79 | 6.84 | 6.27 | 6.27 | -10.04% | 1,401,449 | 898,554,777 |
| 2024-03-18 | 6.87 | 6.97 | 6.73 | 6.97 | +1.6% | 316,743 | 217,019,064 |
| 2024-03-15 | 6.71 | 6.88 | 6.62 | 6.86 | +3.78% | 377,200 | 254,622,664 |
| 2024-03-14 | 6.58 | 6.69 | 6.56 | 6.61 | +1.07% | 256,776 | 170,038,436 |
| 2024-03-13 | 6.53 | 6.59 | 6.5 | 6.54 | 0% | 177,897 | 116,401,393 |
| 2024-03-12 | 6.7 | 6.74 | 6.51 | 6.54 | -2.1% | 271,095 | 178,075,341 |
| 2024-03-11 | 6.79 | 6.81 | 6.61 | 6.68 | -1.33% | 284,390 | 190,625,057 |
| 2024-03-08 | 6.66 | 6.81 | 6.61 | 6.77 | +1.65% | 212,634 | 142,883,560 |
| 2024-03-07 | 6.61 | 6.87 | 6.6 | 6.66 | +0.45% | 307,664 | 207,386,176 |
| 2024-03-06 | 6.43 | 6.7 | 6.43 | 6.63 | +2.16% | 291,012 | 192,399,366 |
| 2024-03-05 | 6.5 | 6.59 | 6.4 | 6.49 | +0.15% | 287,528 | 187,139,445 |
| 2024-03-04 | 6.37 | 6.5 | 6.29 | 6.48 | +1.89% | 351,020 | 225,103,794 |
| 2024-03-01 | 6.19 | 6.43 | 6.17 | 6.36 | +2.75% | 380,163 | 241,201,293 |
| 2024-02-29 | 6.03 | 6.22 | 6.03 | 6.19 | +2.15% | 282,061 | 174,074,859 |
| 2024-02-28 | 6.13 | 6.19 | 6.04 | 6.06 | -1.62% | 287,569 | 176,189,903 |
| 2024-02-27 | 6.11 | 6.19 | 6.07 | 6.16 | +0.98% | 251,789 | 154,538,279 |
| 2024-02-26 | 6.07 | 6.31 | 6.07 | 6.1 | 0% | 361,724 | 223,064,911 |
| 2024-02-23 | 6.06 | 6.12 | 5.98 | 6.1 | +1.67% | 371,570 | 224,816,268 |
| 2024-02-22 | 5.95 | 6.01 | 5.91 | 6 | +1.01% | 204,530 | 121,958,925 |
| 2024-02-21 | 5.99 | 6.05 | 5.92 | 5.94 | -0.83% | 292,609 | 175,336,440 |
| 2024-02-20 | 6.01 | 6.09 | 5.92 | 5.99 | -0.17% | 205,695 | 123,369,958 |
| 2024-02-19 | 6.15 | 6.15 | 5.95 | 6 | -0.33% | 344,269 | 206,876,343 |
| 2024-02-08 | 6 | 6.28 | 5.99 | 6.02 | +1.01% | 583,948 | 360,161,835 |
| 2024-02-07 | 5.49 | 5.97 | 5.48 | 5.96 | +8.76% | 561,068 | 326,011,725 |
| 2024-02-06 | 5.13 | 5.55 | 5.06 | 5.48 | +6.61% | 361,799 | 191,522,741 |
| 2024-02-05 | 5.33 | 5.35 | 4.9 | 5.14 | -3.75% | 445,232 | 230,928,876 |
| 2024-02-02 | 5.46 | 5.53 | 5.2 | 5.34 | -2.55% | 408,152 | 219,220,249 |
| 2024-02-01 | 5.56 | 5.68 | 5.43 | 5.48 | -2.14% | 246,637 | 136,676,579 |
| 2024-01-31 | 5.67 | 5.74 | 5.56 | 5.6 | -1.06% | 209,661 | 118,335,070 |
| 2024-01-30 | 5.83 | 5.87 | 5.64 | 5.66 | -4.23% | 277,306 | 159,754,341 |
| 2024-01-29 | 5.86 | 6.05 | 5.82 | 5.91 | +1.2% | 313,303 | 185,615,849 |
| 2024-01-26 | 5.85 | 5.89 | 5.79 | 5.84 | +0.52% | 206,180 | 120,489,759 |
| 2024-01-25 | 5.55 | 5.83 | 5.52 | 5.81 | +5.64% | 340,226 | 194,679,969 |
| 2024-01-24 | 5.39 | 5.52 | 5.3 | 5.5 | +2.04% | 197,730 | 106,973,197 |
| 2024-01-23 | 5.36 | 5.43 | 5.25 | 5.39 | +0.56% | 179,329 | 96,112,333 |
| 2024-01-22 | 5.67 | 5.67 | 5.33 | 5.36 | -6.13% | 282,252 | 155,987,997 |
| 2024-01-19 | 5.66 | 5.77 | 5.58 | 5.71 | +0.18% | 242,222 | 137,871,355 |
| 2024-01-18 | 5.85 | 5.86 | 5.55 | 5.7 | -2.73% | 377,996 | 213,736,850 |
| 2024-01-17 | 6 | 6 | 5.84 | 5.86 | -2.5% | 203,485 | 120,579,288 |
| 2024-01-16 | 6.08 | 6.12 | 5.95 | 6.01 | -1.48% | 210,460 | 126,609,532 |
| 2024-01-15 | 6 | 6.12 | 5.98 | 6.1 | +1.16% | 172,020 | 104,667,247 |
| 2024-01-12 | 5.96 | 6.07 | 5.95 | 6.03 | +1.17% | 163,049 | 98,234,342 |
| 2024-01-11 | 6.01 | 6.01 | 5.92 | 5.96 | -0.67% | 209,921 | 125,144,926 |
| 2024-01-10 | 6.13 | 6.13 | 5.97 | 6 | -1.64% | 182,249 | 109,641,579 |
| 2024-01-09 | 6.06 | 6.16 | 6 | 6.1 | +0.33% | 140,446 | 85,387,324 |
| 2024-01-08 | 6.2 | 6.22 | 6.07 | 6.08 | -1.94% | 176,313 | 107,698,352 |
| 2024-01-05 | 6.23 | 6.28 | 6.18 | 6.2 | -0.48% | 243,577 | 151,734,471 |
| 2024-01-04 | 6.19 | 6.27 | 6.14 | 6.23 | +0.81% | 182,981 | 113,411,736 |
| 2024-01-03 | 6.13 | 6.2 | 6.08 | 6.18 | +0.65% | 226,347 | 139,306,623 |
| 2024-01-02 | 5.93 | 6.19 | 5.91 | 6.14 | +3.37% | 313,324 | 190,337,547 |
| 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：