股票概览
6.45
-0.46%
-0.03
6.48
开盘价
6.52
最高价
6.44
最低价
264,565
成交量
数据更新至: 2024-05-20
技术指标
6.47
MA5 (5日均线)
6.52
MA10 (10日均线)
6.49
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 | 6.48 | 6.52 | 6.44 | 6.45 | -0.46% | 264,565 | 171,353,123 |
| 2024-05-17 | 6.39 | 6.5 | 6.36 | 6.48 | +1.25% | 266,812 | 171,443,423 |
| 2024-05-16 | 6.42 | 6.47 | 6.39 | 6.4 | -0.31% | 271,831 | 174,771,925 |
| 2024-05-15 | 6.61 | 6.64 | 6.42 | 6.42 | -2.43% | 403,651 | 262,514,991 |
| 2024-05-14 | 6.56 | 6.58 | 6.5 | 6.58 | +0.15% | 336,518 | 219,839,051 |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.57 | -0.15% | 351,730 | 229,827,788 |
| 2024-05-10 | 6.58 | 6.59 | 6.51 | 6.58 | +0.15% | 323,015 | 211,816,804 |
| 2024-05-09 | 6.53 | 6.59 | 6.53 | 6.57 | +0.61% | 317,373 | 208,299,488 |
| 2024-05-08 | 6.58 | 6.6 | 6.51 | 6.53 | -1.21% | 297,172 | 194,417,224 |
| 2024-05-07 | 6.59 | 6.65 | 6.55 | 6.61 | -0.3% | 426,591 | 281,506,421 |
| 2024-05-06 | 6.71 | 6.75 | 6.6 | 6.63 | -0.45% | 650,050 | 432,941,284 |
| 2024-04-30 | 6.8 | 6.84 | 6.62 | 6.66 | -4.72% | 939,366 | 630,756,117 |
| 2024-04-29 | 7.22 | 7.22 | 6.98 | 6.99 | +6.55% | 1,706,972 | 1,210,969,198 |
| 2024-04-26 | 6.38 | 6.59 | 6.33 | 6.56 | +4.63% | 460,744 | 297,254,930 |
| 2024-04-25 | 6.27 | 6.33 | 6.24 | 6.27 | -0.16% | 126,869 | 79,641,995 |
| 2024-04-24 | 6.29 | 6.31 | 6.22 | 6.28 | +0.32% | 161,484 | 101,075,989 |
| 2024-04-23 | 6.28 | 6.33 | 6.25 | 6.26 | -0.48% | 129,896 | 81,566,592 |
| 2024-04-22 | 6.31 | 6.39 | 6.28 | 6.29 | -1.1% | 171,372 | 108,316,407 |
| 2024-04-19 | 6.37 | 6.4 | 6.32 | 6.36 | +0.32% | 214,585 | 136,396,944 |
| 2024-04-18 | 6.29 | 6.42 | 6.25 | 6.34 | +0.79% | 324,948 | 206,339,516 |
| 2024-04-17 | 6.15 | 6.29 | 6.12 | 6.29 | +2.44% | 216,677 | 134,867,713 |
| 2024-04-16 | 6.27 | 6.35 | 6.11 | 6.14 | -2.54% | 290,841 | 181,301,746 |
| 2024-04-15 | 6.18 | 6.38 | 6.15 | 6.3 | +1.94% | 303,247 | 190,556,468 |
| 2024-04-12 | 6.24 | 6.29 | 6.18 | 6.18 | -1.12% | 188,486 | 117,326,013 |
| 2024-04-11 | 6.26 | 6.34 | 6.24 | 6.25 | -0.48% | 181,149 | 113,959,709 |
| 2024-04-10 | 6.38 | 6.39 | 6.24 | 6.28 | -1.88% | 246,094 | 155,221,433 |
| 2024-04-09 | 6.41 | 6.45 | 6.37 | 6.4 | 0% | 222,954 | 142,775,980 |
| 2024-04-08 | 6.55 | 6.61 | 6.4 | 6.4 | -2.74% | 318,197 | 206,547,140 |
| 2024-04-03 | 6.6 | 6.66 | 6.57 | 6.58 | -0.75% | 166,200 | 109,718,288 |
| 2024-04-02 | 6.7 | 6.72 | 6.6 | 6.63 | -1.34% | 252,114 | 167,993,781 |
| 2024-04-01 | 6.7 | 6.77 | 6.67 | 6.72 | +0.9% | 248,876 | 166,823,699 |
| 2024-03-29 | 6.65 | 6.66 | 6.53 | 6.66 | 0% | 218,123 | 144,162,279 |
| 2024-03-28 | 6.66 | 6.74 | 6.62 | 6.66 | +0.15% | 206,615 | 137,928,521 |
| 2024-03-27 | 6.81 | 6.82 | 6.64 | 6.65 | -2.78% | 240,595 | 161,758,677 |
| 2024-03-26 | 6.56 | 6.89 | 6.56 | 6.84 | +3.79% | 443,898 | 300,007,775 |
| 2024-03-25 | 6.73 | 6.78 | 6.56 | 6.59 | -2.8% | 296,001 | 197,774,620 |
| 2024-03-22 | 6.9 | 6.91 | 6.75 | 6.78 | -1.88% | 212,162 | 144,581,218 |
| 2024-03-21 | 6.94 | 6.99 | 6.89 | 6.91 | -0.29% | 244,213 | 169,375,592 |
| 2024-03-20 | 6.92 | 6.98 | 6.88 | 6.93 | -0.72% | 260,608 | 180,343,357 |
| 2024-03-19 | 6.99 | 7.12 | 6.96 | 6.98 | -0.14% | 320,888 | 225,373,091 |
| 2024-03-18 | 6.89 | 7.02 | 6.88 | 6.99 | +1.75% | 322,511 | 224,457,809 |
| 2024-03-15 | 6.81 | 6.88 | 6.78 | 6.87 | +1.33% | 190,830 | 130,607,763 |
| 2024-03-14 | 6.85 | 6.88 | 6.77 | 6.78 | -1.02% | 147,270 | 100,538,282 |
| 2024-03-13 | 6.9 | 6.92 | 6.83 | 6.85 | -0.87% | 147,909 | 101,528,930 |
| 2024-03-12 | 6.9 | 6.94 | 6.86 | 6.91 | +0.44% | 181,499 | 125,213,633 |
| 2024-03-11 | 6.76 | 6.88 | 6.76 | 6.88 | +1.62% | 196,004 | 133,833,803 |
| 2024-03-08 | 6.74 | 6.79 | 6.74 | 6.77 | +0.15% | 113,486 | 76,776,713 |
| 2024-03-07 | 6.82 | 6.87 | 6.75 | 6.76 | -1.02% | 206,682 | 140,530,392 |
| 2024-03-06 | 6.83 | 6.9 | 6.74 | 6.83 | +0.44% | 199,667 | 136,284,681 |
| 2024-03-05 | 6.87 | 6.88 | 6.78 | 6.8 | -0.87% | 234,557 | 159,777,333 |
| 2024-03-04 | 6.96 | 6.96 | 6.85 | 6.86 | -1.29% | 202,914 | 139,746,712 |
| 2024-03-01 | 6.94 | 6.99 | 6.87 | 6.95 | 0% | 251,786 | 174,399,559 |
| 2024-02-29 | 6.74 | 6.95 | 6.72 | 6.95 | +2.36% | 307,567 | 210,868,662 |
| 2024-02-28 | 6.89 | 7.04 | 6.79 | 6.79 | -1.16% | 437,920 | 303,715,659 |
| 2024-02-27 | 6.77 | 6.88 | 6.76 | 6.87 | +1.33% | 246,163 | 167,818,237 |
| 2024-02-26 | 6.84 | 6.85 | 6.78 | 6.78 | -1.02% | 224,962 | 153,313,383 |
| 2024-02-23 | 6.8 | 6.88 | 6.76 | 6.85 | +0.88% | 260,650 | 177,901,550 |
| 2024-02-22 | 6.73 | 6.83 | 6.71 | 6.79 | +0.59% | 224,168 | 151,632,710 |
| 2024-02-21 | 6.7 | 6.9 | 6.66 | 6.75 | +0.15% | 384,128 | 261,076,222 |
| 2024-02-20 | 6.63 | 6.77 | 6.58 | 6.74 | +1.35% | 270,607 | 181,337,818 |
| 2024-02-19 | 6.68 | 6.69 | 6.52 | 6.65 | -1.04% | 283,454 | 187,669,228 |
| 2024-02-08 | 6.69 | 6.8 | 6.56 | 6.72 | +0.75% | 488,160 | 326,636,427 |
| 2024-02-07 | 6.48 | 6.67 | 6.44 | 6.67 | +2.77% | 492,646 | 324,066,637 |
| 2024-02-06 | 6.13 | 6.52 | 6.07 | 6.49 | +5.19% | 396,235 | 250,748,840 |
| 2024-02-05 | 6.4 | 6.4 | 6.05 | 6.17 | -3.74% | 379,395 | 236,095,215 |
| 2024-02-02 | 6.64 | 6.67 | 6.24 | 6.41 | -3.46% | 336,944 | 217,832,253 |
| 2024-02-01 | 6.5 | 6.78 | 6.48 | 6.64 | +1.68% | 326,035 | 216,521,449 |
| 2024-01-31 | 6.64 | 6.73 | 6.51 | 6.53 | -2.25% | 250,030 | 165,328,722 |
| 2024-01-30 | 6.68 | 6.83 | 6.67 | 6.68 | -1.04% | 172,629 | 116,661,525 |
| 2024-01-29 | 6.83 | 6.88 | 6.75 | 6.75 | -1.32% | 217,012 | 147,866,646 |
| 2024-01-26 | 6.75 | 6.89 | 6.73 | 6.84 | +0.44% | 312,351 | 213,022,475 |
| 2024-01-25 | 6.67 | 6.84 | 6.64 | 6.81 | +1.79% | 371,454 | 250,811,806 |
| 2024-01-24 | 6.53 | 6.75 | 6.4 | 6.69 | +3.24% | 402,424 | 264,437,859 |
| 2024-01-23 | 6.32 | 6.52 | 6.28 | 6.48 | +2.86% | 261,021 | 167,410,117 |
| 2024-01-22 | 6.49 | 6.53 | 6.25 | 6.3 | -3.23% | 254,062 | 163,052,895 |
| 2024-01-19 | 6.52 | 6.56 | 6.48 | 6.51 | -0.76% | 141,906 | 92,511,650 |
| 2024-01-18 | 6.54 | 6.59 | 6.36 | 6.56 | 0% | 272,969 | 176,563,561 |
| 2024-01-17 | 6.67 | 6.68 | 6.55 | 6.56 | -1.8% | 155,323 | 102,929,607 |
| 2024-01-16 | 6.62 | 6.68 | 6.56 | 6.68 | +1.37% | 166,252 | 110,231,900 |
| 2024-01-15 | 6.59 | 6.67 | 6.57 | 6.59 | -0.3% | 109,613 | 72,534,667 |
| 2024-01-12 | 6.63 | 6.67 | 6.6 | 6.61 | -0.6% | 131,160 | 86,931,575 |
| 2024-01-11 | 6.6 | 6.68 | 6.59 | 6.65 | +0.61% | 119,818 | 79,546,521 |
| 2024-01-10 | 6.58 | 6.65 | 6.52 | 6.61 | +0.3% | 144,020 | 95,030,199 |
| 2024-01-09 | 6.57 | 6.65 | 6.55 | 6.59 | +0.15% | 127,842 | 84,434,047 |
| 2024-01-08 | 6.67 | 6.69 | 6.57 | 6.58 | -1.79% | 182,521 | 120,831,584 |
| 2024-01-05 | 6.72 | 6.78 | 6.67 | 6.7 | -0.3% | 162,698 | 109,460,543 |
| 2024-01-04 | 6.79 | 6.79 | 6.69 | 6.72 | -1.03% | 133,288 | 89,659,908 |
| 2024-01-03 | 6.76 | 6.81 | 6.75 | 6.79 | +0.15% | 117,757 | 79,861,227 |
| 2024-01-02 | 6.86 | 6.86 | 6.78 | 6.78 | -1.17% | 136,816 | 93,274,010 |
| 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：