股票概览
6.39
0%
0
6.42
开盘价
6.45
最高价
6.37
最低价
32,338
成交量
数据更新至: 2024-05-20
技术指标
6.36
MA5 (5日均线)
6.33
MA10 (10日均线)
6.16
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 | 6.42 | 6.45 | 6.37 | 6.39 | 0% | 32,338 | 20,717,010 |
| 2024-05-17 | 6.38 | 6.39 | 6.3 | 6.39 | +0.63% | 25,453 | 16,159,955 |
| 2024-05-16 | 6.31 | 6.39 | 6.31 | 6.35 | +0.63% | 26,193 | 16,672,122 |
| 2024-05-15 | 6.36 | 6.37 | 6.28 | 6.31 | -0.63% | 19,564 | 12,379,219 |
| 2024-05-14 | 6.31 | 6.38 | 6.29 | 6.35 | +0.95% | 24,308 | 15,404,971 |
| 2024-05-13 | 6.36 | 6.36 | 6.26 | 6.29 | -0.79% | 29,546 | 18,583,914 |
| 2024-05-10 | 6.33 | 6.37 | 6.29 | 6.34 | +0.16% | 26,470 | 16,777,724 |
| 2024-05-09 | 6.26 | 6.36 | 6.25 | 6.33 | +1.12% | 30,676 | 19,404,173 |
| 2024-05-08 | 6.3 | 6.32 | 6.24 | 6.26 | -0.63% | 22,569 | 14,181,870 |
| 2024-05-07 | 6.33 | 6.34 | 6.23 | 6.3 | -0.32% | 27,721 | 17,423,324 |
| 2024-05-06 | 6.3 | 6.35 | 6.25 | 6.32 | +1.12% | 46,094 | 29,104,494 |
| 2024-04-30 | 6.2 | 6.27 | 6.19 | 6.25 | +1.13% | 36,875 | 22,962,602 |
| 2024-04-29 | 6.02 | 6.18 | 6.02 | 6.18 | +2.49% | 34,981 | 21,398,542 |
| 2024-04-26 | 5.9 | 6.06 | 5.9 | 6.03 | +1.52% | 35,349 | 21,173,101 |
| 2024-04-25 | 5.87 | 5.98 | 5.86 | 5.94 | +0.85% | 25,648 | 15,223,004 |
| 2024-04-24 | 5.83 | 5.89 | 5.82 | 5.89 | +1.2% | 20,049 | 11,750,553 |
| 2024-04-23 | 5.79 | 5.87 | 5.76 | 5.82 | +0.52% | 23,940 | 13,934,985 |
| 2024-04-22 | 5.83 | 5.86 | 5.72 | 5.79 | -0.86% | 24,808 | 14,347,519 |
| 2024-04-19 | 5.88 | 5.93 | 5.79 | 5.84 | -0.51% | 35,077 | 20,494,138 |
| 2024-04-18 | 5.96 | 5.98 | 5.87 | 5.87 | -1.34% | 39,529 | 23,399,146 |
| 2024-04-17 | 5.76 | 5.97 | 5.76 | 5.95 | +4.02% | 45,001 | 26,603,509 |
| 2024-04-16 | 6.12 | 6.12 | 5.7 | 5.72 | -6.84% | 75,111 | 43,938,980 |
| 2024-04-15 | 6.45 | 6.45 | 5.99 | 6.14 | -5.25% | 96,716 | 59,741,530 |
| 2024-04-12 | 6.39 | 6.52 | 6.39 | 6.48 | +0.93% | 65,549 | 42,414,398 |
| 2024-04-11 | 6.46 | 6.5 | 6.32 | 6.42 | -2.13% | 89,363 | 57,366,323 |
| 2024-04-10 | 6.47 | 6.78 | 6.36 | 6.56 | +1.55% | 103,140 | 67,563,745 |
| 2024-04-09 | 6.35 | 6.48 | 6.34 | 6.46 | +1.73% | 34,841 | 22,379,349 |
| 2024-04-08 | 6.42 | 6.45 | 6.35 | 6.35 | -1.09% | 35,688 | 22,831,767 |
| 2024-04-03 | 6.39 | 6.43 | 6.35 | 6.42 | +0.47% | 31,692 | 20,267,183 |
| 2024-04-02 | 6.36 | 6.4 | 6.33 | 6.39 | +0.63% | 33,583 | 21,399,710 |
| 2024-04-01 | 6.24 | 6.36 | 6.24 | 6.35 | +1.76% | 27,555 | 17,399,621 |
| 2024-03-29 | 6.18 | 6.25 | 6.16 | 6.24 | +0.97% | 20,258 | 12,569,784 |
| 2024-03-28 | 6.1 | 6.21 | 6.09 | 6.18 | +1.31% | 25,789 | 15,887,057 |
| 2024-03-27 | 6.22 | 6.26 | 6.1 | 6.1 | -1.93% | 25,333 | 15,658,926 |
| 2024-03-26 | 6.21 | 6.26 | 6.14 | 6.22 | 0% | 25,043 | 15,520,338 |
| 2024-03-25 | 6.35 | 6.37 | 6.22 | 6.22 | -1.89% | 28,375 | 17,854,444 |
| 2024-03-22 | 6.45 | 6.45 | 6.31 | 6.34 | -1.55% | 33,290 | 21,210,962 |
| 2024-03-21 | 6.44 | 6.47 | 6.39 | 6.44 | 0% | 33,935 | 21,847,114 |
| 2024-03-20 | 6.39 | 6.45 | 6.38 | 6.44 | +0.63% | 25,660 | 16,475,081 |
| 2024-03-19 | 6.43 | 6.45 | 6.39 | 6.4 | -0.47% | 28,356 | 18,204,314 |
| 2024-03-18 | 6.4 | 6.44 | 6.36 | 6.43 | +0.78% | 37,796 | 24,165,413 |
| 2024-03-15 | 6.33 | 6.4 | 6.28 | 6.38 | +1.27% | 36,475 | 23,172,210 |
| 2024-03-14 | 6.33 | 6.37 | 6.25 | 6.3 | -0.47% | 30,930 | 19,547,837 |
| 2024-03-13 | 6.35 | 6.37 | 6.24 | 6.33 | -0.47% | 37,097 | 23,400,987 |
| 2024-03-12 | 6.29 | 6.36 | 6.27 | 6.36 | +1.11% | 39,298 | 24,790,331 |
| 2024-03-11 | 6.24 | 6.29 | 6.23 | 6.29 | +0.8% | 33,630 | 21,070,538 |
| 2024-03-08 | 6.22 | 6.24 | 6.15 | 6.24 | +0.65% | 27,623 | 17,137,307 |
| 2024-03-07 | 6.23 | 6.28 | 6.2 | 6.2 | -0.64% | 41,280 | 25,755,443 |
| 2024-03-06 | 6.1 | 6.29 | 6.1 | 6.24 | +1.96% | 63,605 | 39,628,319 |
| 2024-03-05 | 6.12 | 6.15 | 6.08 | 6.12 | -0.65% | 42,081 | 25,697,792 |
| 2024-03-04 | 6.21 | 6.21 | 6.11 | 6.16 | -0.65% | 33,442 | 20,549,279 |
| 2024-03-01 | 6.23 | 6.26 | 6.15 | 6.2 | -0.48% | 40,725 | 25,234,078 |
| 2024-02-29 | 6.12 | 6.24 | 6.1 | 6.23 | +1.3% | 49,563 | 30,647,863 |
| 2024-02-28 | 6.41 | 6.52 | 6.13 | 6.15 | -4.06% | 80,497 | 51,018,903 |
| 2024-02-27 | 6.26 | 6.42 | 6.23 | 6.41 | +2.07% | 46,031 | 29,286,543 |
| 2024-02-26 | 6.27 | 6.35 | 6.23 | 6.28 | +0.16% | 46,021 | 28,907,575 |
| 2024-02-23 | 6.2 | 6.28 | 6.18 | 6.27 | +1.13% | 45,873 | 28,588,918 |
| 2024-02-22 | 6.14 | 6.21 | 6.1 | 6.2 | +0.49% | 45,548 | 28,109,964 |
| 2024-02-21 | 6.12 | 6.26 | 6.07 | 6.17 | +0.82% | 58,766 | 36,320,357 |
| 2024-02-20 | 6.17 | 6.17 | 6.05 | 6.12 | -0.65% | 39,766 | 24,237,720 |
| 2024-02-19 | 5.99 | 6.17 | 5.98 | 6.16 | +3.53% | 68,567 | 41,792,155 |
| 2024-02-08 | 5.66 | 5.96 | 5.62 | 5.95 | +6.82% | 68,501 | 39,655,693 |
| 2024-02-07 | 5.7 | 5.78 | 5.51 | 5.57 | -2.45% | 73,457 | 41,304,862 |
| 2024-02-06 | 5.63 | 5.89 | 5.3 | 5.71 | +0.88% | 99,092 | 55,107,540 |
| 2024-02-05 | 6.03 | 6.04 | 5.5 | 5.66 | -7.06% | 113,525 | 64,723,755 |
| 2024-02-02 | 6.09 | 6.26 | 5.87 | 6.09 | 0% | 99,903 | 60,661,252 |
| 2024-02-01 | 6.29 | 6.29 | 6.02 | 6.09 | -3.33% | 113,497 | 69,554,758 |
| 2024-01-31 | 6.68 | 6.77 | 6.27 | 6.3 | -6.25% | 98,100 | 63,023,058 |
| 2024-01-30 | 7.01 | 7.05 | 6.67 | 6.72 | -4.55% | 84,053 | 57,331,230 |
| 2024-01-29 | 7.25 | 7.25 | 7.03 | 7.04 | -2.9% | 87,122 | 61,988,006 |
| 2024-01-26 | 7.21 | 7.34 | 7.16 | 7.25 | +0.42% | 136,951 | 99,445,905 |
| 2024-01-25 | 6.76 | 7.24 | 6.69 | 7.22 | +7.76% | 176,497 | 122,847,027 |
| 2024-01-24 | 6.36 | 6.87 | 6.35 | 6.7 | +5.35% | 154,978 | 102,935,500 |
| 2024-01-23 | 6.33 | 6.38 | 6.18 | 6.36 | +0.32% | 90,774 | 57,033,971 |
| 2024-01-22 | 6.78 | 6.78 | 6.29 | 6.34 | -6.21% | 107,109 | 69,809,836 |
| 2024-01-19 | 6.82 | 6.92 | 6.74 | 6.76 | -1.6% | 87,565 | 59,723,830 |
| 2024-01-18 | 7.03 | 7.14 | 6.68 | 6.87 | -3.38% | 202,491 | 138,737,564 |
| 2024-01-17 | 7.45 | 7.59 | 7.08 | 7.11 | -4.56% | 183,080 | 133,877,432 |
| 2024-01-16 | 7.61 | 7.61 | 7.33 | 7.45 | -2.23% | 228,033 | 169,995,464 |
| 2024-01-15 | 7.42 | 7.68 | 7.38 | 7.62 | +1.6% | 310,857 | 236,162,205 |
| 2024-01-12 | 7.7 | 7.73 | 7.48 | 7.5 | -3.23% | 325,287 | 246,845,071 |
| 2024-01-11 | 8.16 | 8.46 | 7.64 | 7.75 | -2.52% | 509,713 | 401,442,191 |
| 2024-01-10 | 7.28 | 7.95 | 7.16 | 7.95 | +9.96% | 210,955 | 161,323,642 |
| 2024-01-09 | 7.04 | 7.28 | 6.99 | 7.23 | +2.7% | 61,764 | 44,203,591 |
| 2024-01-08 | 7.07 | 7.15 | 7.03 | 7.04 | -0.71% | 36,331 | 25,764,401 |
| 2024-01-05 | 7.17 | 7.22 | 7.06 | 7.09 | -0.98% | 36,509 | 26,102,484 |
| 2024-01-04 | 7.13 | 7.16 | 7.08 | 7.16 | +0.56% | 36,130 | 25,761,566 |
| 2024-01-03 | 7.05 | 7.16 | 7.05 | 7.12 | +0.71% | 32,760 | 23,307,151 |
| 2024-01-02 | 7.01 | 7.12 | 7.01 | 7.07 | +0.86% | 46,994 | 33,249,246 |
| 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：