股票概览
6.57
+0.92%
+0.06
6.55
开盘价
6.63
最高价
6.52
最低价
224,127
成交量
数据更新至: 2024-05-20
技术指标
6.44
MA5 (5日均线)
6.43
MA10 (10日均线)
6.23
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 | 6.55 | 6.63 | 6.52 | 6.57 | +0.92% | 224,127 | 147,406,439 |
| 2024-05-17 | 6.42 | 6.52 | 6.35 | 6.51 | +2.2% | 214,237 | 138,143,836 |
| 2024-05-16 | 6.38 | 6.45 | 6.35 | 6.37 | +0.47% | 124,374 | 79,627,724 |
| 2024-05-15 | 6.37 | 6.43 | 6.33 | 6.34 | -0.78% | 95,360 | 60,775,388 |
| 2024-05-14 | 6.44 | 6.51 | 6.36 | 6.39 | -0.78% | 120,980 | 77,780,006 |
| 2024-05-13 | 6.44 | 6.46 | 6.33 | 6.44 | -0.31% | 154,546 | 99,037,867 |
| 2024-05-10 | 6.48 | 6.5 | 6.39 | 6.46 | -0.77% | 161,316 | 104,027,384 |
| 2024-05-09 | 6.3 | 6.57 | 6.3 | 6.51 | +3.17% | 277,621 | 180,204,421 |
| 2024-05-08 | 6.41 | 6.41 | 6.3 | 6.31 | -1.56% | 135,070 | 85,700,312 |
| 2024-05-07 | 6.35 | 6.42 | 6.32 | 6.41 | +0.94% | 152,953 | 97,693,214 |
| 2024-05-06 | 6.3 | 6.38 | 6.3 | 6.35 | +1.76% | 201,016 | 127,703,549 |
| 2024-04-30 | 6.27 | 6.28 | 6.18 | 6.24 | -0.79% | 206,262 | 128,491,960 |
| 2024-04-29 | 6.13 | 6.29 | 6.12 | 6.29 | +5.01% | 427,830 | 266,282,973 |
| 2024-04-26 | 5.98 | 6.02 | 5.87 | 5.99 | +0.34% | 190,944 | 113,889,105 |
| 2024-04-25 | 5.82 | 6.04 | 5.77 | 5.97 | +2.93% | 213,025 | 126,712,159 |
| 2024-04-24 | 5.85 | 5.87 | 5.71 | 5.8 | +0.35% | 101,200 | 58,384,599 |
| 2024-04-23 | 5.92 | 5.94 | 5.76 | 5.78 | -2.2% | 144,510 | 84,060,916 |
| 2024-04-22 | 5.93 | 6.06 | 5.9 | 5.91 | +0.17% | 136,778 | 81,633,884 |
| 2024-04-19 | 5.89 | 6.01 | 5.86 | 5.9 | -1.34% | 117,083 | 69,207,751 |
| 2024-04-18 | 5.97 | 6.1 | 5.96 | 5.98 | +0.34% | 134,067 | 80,653,954 |
| 2024-04-17 | 5.66 | 5.97 | 5.66 | 5.96 | +5.67% | 165,399 | 97,295,307 |
| 2024-04-16 | 5.96 | 5.97 | 5.6 | 5.64 | -5.37% | 194,099 | 111,412,002 |
| 2024-04-15 | 6.03 | 6.1 | 5.87 | 5.96 | -1.65% | 181,930 | 108,771,630 |
| 2024-04-12 | 6.18 | 6.23 | 6.04 | 6.06 | -1.46% | 224,145 | 137,749,262 |
| 2024-04-11 | 6.05 | 6.27 | 5.96 | 6.15 | +0.99% | 277,525 | 170,718,575 |
| 2024-04-10 | 6.18 | 6.21 | 6.04 | 6.09 | -1.14% | 129,677 | 79,197,461 |
| 2024-04-09 | 5.98 | 6.19 | 5.97 | 6.16 | +3.01% | 199,757 | 122,358,893 |
| 2024-04-08 | 6.12 | 6.12 | 5.98 | 5.98 | -2.29% | 151,437 | 91,529,743 |
| 2024-04-03 | 6.12 | 6.17 | 6.07 | 6.12 | -0.49% | 101,773 | 62,259,903 |
| 2024-04-02 | 6.18 | 6.18 | 6.08 | 6.15 | -0.97% | 142,339 | 87,187,299 |
| 2024-04-01 | 5.92 | 6.22 | 5.92 | 6.21 | +5.25% | 220,376 | 134,217,783 |
| 2024-03-29 | 5.95 | 5.98 | 5.86 | 5.9 | -0.84% | 103,852 | 61,248,015 |
| 2024-03-28 | 5.84 | 6 | 5.83 | 5.95 | +2.06% | 133,833 | 79,478,364 |
| 2024-03-27 | 6.05 | 6.07 | 5.82 | 5.83 | -3.95% | 137,131 | 81,470,961 |
| 2024-03-26 | 6.03 | 6.1 | 5.97 | 6.07 | +0.5% | 121,503 | 73,341,562 |
| 2024-03-25 | 6.04 | 6.23 | 6.01 | 6.04 | -0.66% | 183,818 | 111,942,538 |
| 2024-03-22 | 6.17 | 6.19 | 6.04 | 6.08 | -1.94% | 159,517 | 97,354,720 |
| 2024-03-21 | 6.26 | 6.28 | 6.15 | 6.2 | -0.8% | 139,143 | 86,315,618 |
| 2024-03-20 | 6.18 | 6.35 | 6.15 | 6.25 | +1.3% | 222,873 | 139,315,867 |
| 2024-03-19 | 6.26 | 6.28 | 6.17 | 6.17 | -1.75% | 145,635 | 90,610,286 |
| 2024-03-18 | 6.24 | 6.28 | 6.19 | 6.28 | +0.48% | 150,317 | 93,753,142 |
| 2024-03-15 | 6.21 | 6.26 | 6.13 | 6.25 | +0.48% | 119,308 | 73,927,612 |
| 2024-03-14 | 6.2 | 6.28 | 6.14 | 6.22 | +0.48% | 174,912 | 108,773,097 |
| 2024-03-13 | 6.25 | 6.25 | 6.16 | 6.19 | -1.12% | 147,102 | 91,284,280 |
| 2024-03-12 | 6.3 | 6.33 | 6.23 | 6.26 | -1.11% | 244,320 | 153,025,670 |
| 2024-03-11 | 6.24 | 6.38 | 6.21 | 6.33 | +2.1% | 374,925 | 235,871,527 |
| 2024-03-08 | 5.92 | 6.22 | 5.92 | 6.2 | +4.73% | 405,021 | 247,128,710 |
| 2024-03-07 | 6.04 | 6.07 | 5.91 | 5.92 | -1.99% | 166,263 | 99,618,169 |
| 2024-03-06 | 5.87 | 6.08 | 5.85 | 6.04 | +2.55% | 220,807 | 132,277,271 |
| 2024-03-05 | 5.93 | 5.95 | 5.85 | 5.89 | -1.51% | 156,824 | 92,413,407 |
| 2024-03-04 | 5.98 | 6.06 | 5.91 | 5.98 | -0.83% | 157,599 | 93,947,506 |
| 2024-03-01 | 6.04 | 6.08 | 5.96 | 6.03 | +0.33% | 178,690 | 107,749,211 |
| 2024-02-29 | 5.82 | 6.02 | 5.79 | 6.01 | +3.09% | 210,006 | 124,799,957 |
| 2024-02-28 | 6.13 | 6.33 | 5.82 | 5.83 | -5.05% | 360,256 | 219,828,842 |
| 2024-02-27 | 5.99 | 6.14 | 5.97 | 6.14 | +1.66% | 166,951 | 101,194,706 |
| 2024-02-26 | 6.01 | 6.12 | 5.91 | 6.04 | +1.17% | 232,242 | 139,951,241 |
| 2024-02-23 | 5.91 | 6.02 | 5.85 | 5.97 | +1.36% | 181,462 | 107,726,972 |
| 2024-02-22 | 5.85 | 5.97 | 5.81 | 5.89 | 0% | 155,014 | 90,947,339 |
| 2024-02-21 | 5.73 | 6.04 | 5.7 | 5.89 | +1.55% | 198,254 | 117,434,221 |
| 2024-02-20 | 5.83 | 5.86 | 5.72 | 5.8 | -1.19% | 146,461 | 84,571,878 |
| 2024-02-19 | 6.01 | 6.05 | 5.81 | 5.87 | -1.18% | 196,893 | 116,397,988 |
| 2024-02-08 | 5.76 | 6.03 | 5.74 | 5.94 | +4.58% | 237,871 | 141,754,065 |
| 2024-02-07 | 5.42 | 5.77 | 5.41 | 5.68 | +4.6% | 230,064 | 130,444,820 |
| 2024-02-06 | 4.86 | 5.48 | 4.83 | 5.43 | +9.04% | 265,977 | 139,332,348 |
| 2024-02-05 | 5.45 | 5.45 | 4.92 | 4.98 | -8.96% | 260,785 | 132,807,318 |
| 2024-02-02 | 5.66 | 5.74 | 5.24 | 5.47 | -3.7% | 153,645 | 84,437,683 |
| 2024-02-01 | 5.55 | 5.78 | 5.46 | 5.68 | +1.43% | 157,747 | 89,037,447 |
| 2024-01-31 | 5.78 | 5.84 | 5.5 | 5.6 | -2.95% | 171,857 | 96,879,778 |
| 2024-01-30 | 5.87 | 5.94 | 5.76 | 5.77 | -2.2% | 112,367 | 65,747,690 |
| 2024-01-29 | 6.12 | 6.16 | 5.89 | 5.9 | -3.44% | 161,369 | 96,455,433 |
| 2024-01-26 | 6.19 | 6.26 | 6.11 | 6.11 | -1.61% | 145,904 | 90,009,124 |
| 2024-01-25 | 6.06 | 6.24 | 5.96 | 6.21 | +1.8% | 222,276 | 136,092,318 |
| 2024-01-24 | 5.96 | 6.1 | 5.82 | 6.1 | +2.01% | 180,902 | 108,234,958 |
| 2024-01-23 | 5.9 | 6.05 | 5.72 | 5.98 | +0.84% | 167,297 | 99,327,426 |
| 2024-01-22 | 6.26 | 6.26 | 5.88 | 5.93 | -6.32% | 357,833 | 216,812,381 |
| 2024-01-19 | 6.61 | 6.61 | 6.32 | 6.33 | -4.09% | 258,066 | 165,608,743 |
| 2024-01-18 | 6.39 | 6.6 | 6.28 | 6.6 | +2.17% | 323,658 | 208,075,236 |
| 2024-01-17 | 6.75 | 6.75 | 6.45 | 6.46 | -4.3% | 295,337 | 193,755,542 |
| 2024-01-16 | 6.77 | 6.91 | 6.62 | 6.75 | -0.74% | 449,898 | 303,911,127 |
| 2024-01-15 | 6.96 | 7 | 6.7 | 6.8 | -2.3% | 635,973 | 434,406,630 |
| 2024-01-12 | 6.49 | 7.12 | 6.44 | 6.96 | +7.57% | 935,200 | 651,631,582 |
| 2024-01-11 | 6.36 | 6.5 | 6.34 | 6.47 | +1.25% | 127,317 | 82,072,443 |
| 2024-01-10 | 6.34 | 6.49 | 6.23 | 6.39 | +0.95% | 148,963 | 95,091,034 |
| 2024-01-09 | 6.3 | 6.5 | 6.21 | 6.33 | -0.16% | 186,864 | 118,250,567 |
| 2024-01-08 | 6.44 | 6.46 | 6.28 | 6.34 | -1.55% | 147,047 | 93,451,133 |
| 2024-01-05 | 6.59 | 6.63 | 6.4 | 6.44 | -2.13% | 116,841 | 75,877,344 |
| 2024-01-04 | 6.66 | 6.67 | 6.5 | 6.58 | -1.35% | 98,943 | 65,009,992 |
| 2024-01-03 | 6.72 | 6.76 | 6.62 | 6.67 | -0.89% | 119,778 | 79,939,254 |
| 2024-01-02 | 6.65 | 6.79 | 6.65 | 6.73 | +0.75% | 173,769 | 116,732,193 |
| 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：