股票概览
6.39
-0.16%
-0.01
6.39
开盘价
6.43
最高价
6.37
最低价
48,906
成交量
数据更新至: 2024-05-20
技术指标
6.35
MA5 (5日均线)
6.35
MA10 (10日均线)
6.34
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 | 6.39 | 6.43 | 6.37 | 6.39 | -0.16% | 48,906 | 31,271,233 |
| 2024-05-17 | 6.39 | 6.4 | 6.3 | 6.4 | +0.63% | 51,789 | 32,934,285 |
| 2024-05-16 | 6.28 | 6.4 | 6.26 | 6.36 | +1.44% | 63,675 | 40,504,346 |
| 2024-05-15 | 6.32 | 6.34 | 6.26 | 6.27 | -0.95% | 34,346 | 21,638,508 |
| 2024-05-14 | 6.3 | 6.33 | 6.27 | 6.33 | +0.96% | 43,649 | 27,536,804 |
| 2024-05-13 | 6.33 | 6.34 | 6.25 | 6.27 | -1.26% | 41,305 | 25,938,618 |
| 2024-05-10 | 6.42 | 6.43 | 6.32 | 6.35 | -0.78% | 49,937 | 31,757,402 |
| 2024-05-09 | 6.36 | 6.43 | 6.36 | 6.4 | +0.79% | 51,538 | 32,978,135 |
| 2024-05-08 | 6.41 | 6.42 | 6.32 | 6.35 | -1.09% | 59,879 | 38,107,419 |
| 2024-05-07 | 6.45 | 6.48 | 6.39 | 6.42 | -0.93% | 61,548 | 39,553,095 |
| 2024-05-06 | 6.43 | 6.49 | 6.41 | 6.48 | +1.73% | 81,312 | 52,454,997 |
| 2024-04-30 | 6.45 | 6.49 | 6.32 | 6.37 | -1.55% | 75,587 | 48,297,651 |
| 2024-04-29 | 6.35 | 6.5 | 6.31 | 6.47 | +1.09% | 81,853 | 52,675,839 |
| 2024-04-26 | 6.31 | 6.41 | 6.26 | 6.4 | +1.43% | 69,936 | 44,404,274 |
| 2024-04-25 | 6.26 | 6.33 | 6.21 | 6.31 | +0.8% | 53,990 | 33,962,977 |
| 2024-04-24 | 6.22 | 6.27 | 6.17 | 6.26 | +0.48% | 44,831 | 27,928,505 |
| 2024-04-23 | 6.21 | 6.3 | 6.21 | 6.23 | -0.32% | 50,824 | 31,766,349 |
| 2024-04-22 | 6.16 | 6.26 | 6.05 | 6.25 | +1.3% | 70,932 | 43,842,027 |
| 2024-04-19 | 6.26 | 6.3 | 6.16 | 6.17 | -2.22% | 82,620 | 51,261,767 |
| 2024-04-18 | 6.38 | 6.43 | 6.27 | 6.31 | -2.02% | 108,362 | 68,622,741 |
| 2024-04-17 | 6.22 | 6.51 | 6.21 | 6.44 | +3.54% | 127,073 | 81,546,446 |
| 2024-04-16 | 6.75 | 6.75 | 6.22 | 6.22 | -9.99% | 195,057 | 124,219,140 |
| 2024-04-15 | 7.07 | 7.15 | 6.55 | 6.91 | -2.26% | 215,475 | 148,321,916 |
| 2024-04-12 | 7.2 | 7.3 | 7.06 | 7.07 | -2.62% | 174,004 | 124,726,295 |
| 2024-04-11 | 7.1 | 7.31 | 7.03 | 7.26 | +0.69% | 314,521 | 226,169,314 |
| 2024-04-10 | 6.7 | 7.43 | 6.61 | 7.21 | +6.66% | 359,914 | 253,736,319 |
| 2024-04-09 | 6.52 | 6.77 | 6.46 | 6.76 | +3.68% | 147,150 | 98,296,332 |
| 2024-04-08 | 6.64 | 6.73 | 6.51 | 6.52 | -2.4% | 66,466 | 43,957,792 |
| 2024-04-03 | 6.58 | 6.71 | 6.55 | 6.68 | +1.21% | 87,340 | 58,034,025 |
| 2024-04-02 | 6.59 | 6.64 | 6.54 | 6.6 | +0.15% | 67,162 | 44,225,861 |
| 2024-04-01 | 6.46 | 6.63 | 6.46 | 6.59 | +2.17% | 75,578 | 49,460,948 |
| 2024-03-29 | 6.39 | 6.46 | 6.35 | 6.45 | +1.26% | 45,456 | 29,098,886 |
| 2024-03-28 | 6.29 | 6.43 | 6.28 | 6.37 | +1.27% | 50,209 | 31,990,610 |
| 2024-03-27 | 6.37 | 6.43 | 6.29 | 6.29 | -2.02% | 54,945 | 35,004,754 |
| 2024-03-26 | 6.42 | 6.48 | 6.31 | 6.42 | -0.16% | 63,067 | 40,264,575 |
| 2024-03-25 | 6.57 | 6.61 | 6.42 | 6.43 | -2.58% | 97,800 | 63,678,965 |
| 2024-03-22 | 6.69 | 6.7 | 6.52 | 6.6 | -1.64% | 79,010 | 52,321,117 |
| 2024-03-21 | 6.66 | 6.73 | 6.62 | 6.71 | +0.75% | 91,003 | 60,819,746 |
| 2024-03-20 | 6.61 | 6.66 | 6.6 | 6.66 | +0.76% | 61,051 | 40,495,207 |
| 2024-03-19 | 6.65 | 6.71 | 6.6 | 6.61 | -0.6% | 73,768 | 49,085,806 |
| 2024-03-18 | 6.6 | 6.65 | 6.58 | 6.65 | +0.76% | 80,525 | 53,331,656 |
| 2024-03-15 | 6.5 | 6.61 | 6.49 | 6.6 | +0.61% | 55,563 | 36,473,064 |
| 2024-03-14 | 6.58 | 6.66 | 6.48 | 6.56 | -0.46% | 80,896 | 53,221,635 |
| 2024-03-13 | 6.64 | 6.64 | 6.54 | 6.59 | -1.49% | 94,424 | 62,202,538 |
| 2024-03-12 | 6.53 | 6.7 | 6.5 | 6.69 | +2.14% | 132,686 | 87,740,329 |
| 2024-03-11 | 6.51 | 6.55 | 6.44 | 6.55 | +1.08% | 72,813 | 47,354,534 |
| 2024-03-08 | 6.51 | 6.53 | 6.38 | 6.48 | -0.15% | 60,271 | 38,773,471 |
| 2024-03-07 | 6.4 | 6.59 | 6.4 | 6.49 | +1.41% | 103,637 | 67,432,804 |
| 2024-03-06 | 6.34 | 6.45 | 6.31 | 6.4 | +0.79% | 59,094 | 37,893,404 |
| 2024-03-05 | 6.47 | 6.47 | 6.35 | 6.35 | -2.16% | 73,574 | 47,026,450 |
| 2024-03-04 | 6.57 | 6.61 | 6.43 | 6.49 | -1.96% | 103,249 | 67,054,817 |
| 2024-03-01 | 6.65 | 6.69 | 6.55 | 6.62 | -1.05% | 107,719 | 71,200,135 |
| 2024-02-29 | 6.51 | 6.69 | 6.46 | 6.69 | +1.52% | 148,307 | 97,895,544 |
| 2024-02-28 | 6.83 | 7.01 | 6.59 | 6.59 | -3.94% | 199,544 | 136,084,157 |
| 2024-02-27 | 6.7 | 6.9 | 6.66 | 6.86 | +2.24% | 164,851 | 112,379,238 |
| 2024-02-26 | 6.74 | 6.79 | 6.67 | 6.71 | -1.03% | 118,007 | 79,382,647 |
| 2024-02-23 | 6.72 | 6.84 | 6.63 | 6.78 | +0.3% | 145,702 | 97,967,475 |
| 2024-02-22 | 6.7 | 6.77 | 6.59 | 6.76 | +0.9% | 126,434 | 84,565,925 |
| 2024-02-21 | 6.52 | 6.79 | 6.47 | 6.7 | +1.52% | 176,482 | 117,673,999 |
| 2024-02-20 | 6.57 | 6.69 | 6.43 | 6.6 | -1.05% | 127,118 | 83,211,087 |
| 2024-02-19 | 6.39 | 6.74 | 6.36 | 6.67 | +5.04% | 165,355 | 108,127,139 |
| 2024-02-08 | 6 | 6.45 | 5.99 | 6.35 | +6.01% | 155,281 | 97,017,096 |
| 2024-02-07 | 6.28 | 6.29 | 5.91 | 5.99 | -3.54% | 167,353 | 101,522,227 |
| 2024-02-06 | 6.27 | 6.45 | 5.81 | 6.21 | -3.87% | 306,849 | 183,741,380 |
| 2024-02-05 | 7.39 | 7.39 | 6.46 | 6.46 | -10.03% | 286,050 | 187,955,088 |
| 2024-02-02 | 6.56 | 7.18 | 6.53 | 7.18 | +9.95% | 188,988 | 134,047,039 |
| 2024-02-01 | 6.67 | 6.73 | 6.2 | 6.53 | -2.1% | 192,642 | 124,437,716 |
| 2024-01-31 | 7.38 | 7.38 | 6.65 | 6.67 | -9.74% | 203,797 | 141,256,039 |
| 2024-01-30 | 7.8 | 7.95 | 7.31 | 7.39 | -5.98% | 189,744 | 144,215,328 |
| 2024-01-29 | 8.04 | 8.14 | 7.85 | 7.86 | -2.84% | 177,966 | 141,691,935 |
| 2024-01-26 | 7.71 | 8.26 | 7.7 | 8.09 | +4.39% | 363,435 | 292,708,483 |
| 2024-01-25 | 7.36 | 7.76 | 7.25 | 7.75 | +5.87% | 247,884 | 187,168,109 |
| 2024-01-24 | 6.97 | 7.37 | 6.97 | 7.32 | +6.55% | 217,841 | 157,309,142 |
| 2024-01-23 | 6.5 | 7.04 | 6.39 | 6.87 | +4.73% | 129,577 | 87,534,417 |
| 2024-01-22 | 7.15 | 7.15 | 6.48 | 6.56 | -8.51% | 165,032 | 111,756,310 |
| 2024-01-19 | 7.26 | 7.38 | 7.16 | 7.17 | -1.92% | 88,956 | 64,431,151 |
| 2024-01-18 | 7.55 | 7.58 | 7.05 | 7.31 | -3.56% | 183,477 | 132,393,120 |
| 2024-01-17 | 7.93 | 7.94 | 7.58 | 7.58 | -5.72% | 181,786 | 140,332,058 |
| 2024-01-16 | 8.25 | 8.26 | 7.65 | 8.04 | -3.83% | 305,607 | 244,930,712 |
| 2024-01-15 | 7.93 | 8.4 | 7.8 | 8.36 | +4.37% | 358,891 | 295,972,667 |
| 2024-01-12 | 8.05 | 8.16 | 7.91 | 8.01 | -0.87% | 167,196 | 134,218,950 |
| 2024-01-11 | 8.15 | 8.17 | 8 | 8.08 | -1.82% | 177,287 | 143,049,432 |
| 2024-01-10 | 8 | 8.24 | 7.91 | 8.23 | +2.36% | 263,202 | 213,065,361 |
| 2024-01-09 | 7.65 | 8.15 | 7.62 | 8.04 | +4.69% | 202,317 | 161,362,070 |
| 2024-01-08 | 7.63 | 7.82 | 7.58 | 7.68 | +0.79% | 92,739 | 71,513,146 |
| 2024-01-05 | 7.91 | 7.92 | 7.58 | 7.62 | -3.54% | 107,658 | 83,155,332 |
| 2024-01-04 | 7.9 | 7.97 | 7.83 | 7.9 | -0.88% | 89,592 | 70,727,899 |
| 2024-01-03 | 7.94 | 8.08 | 7.84 | 7.97 | +0.5% | 132,249 | 105,318,194 |
| 2024-01-02 | 7.88 | 7.96 | 7.78 | 7.93 | +0.76% | 100,976 | 79,706,827 |
| 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：