股票概览
6.43
+0.16%
+0.01
6.4
开盘价
6.52
最高价
6.39
最低价
175,001
成交量
数据更新至: 2024-05-20
技术指标
6.41
MA5 (5日均线)
6.47
MA10 (10日均线)
6.50
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 | 6.4 | 6.52 | 6.39 | 6.43 | +0.16% | 175,001 | 113,033,921 |
| 2024-05-17 | 6.34 | 6.43 | 6.3 | 6.42 | +1.26% | 151,706 | 96,570,825 |
| 2024-05-16 | 6.37 | 6.45 | 6.33 | 6.34 | -0.31% | 129,919 | 82,961,021 |
| 2024-05-15 | 6.52 | 6.54 | 6.35 | 6.36 | -2.45% | 188,112 | 120,689,663 |
| 2024-05-14 | 6.47 | 6.53 | 6.41 | 6.52 | +0.62% | 156,579 | 101,212,174 |
| 2024-05-13 | 6.46 | 6.54 | 6.34 | 6.48 | -0.31% | 177,348 | 114,246,988 |
| 2024-05-10 | 6.55 | 6.62 | 6.46 | 6.5 | -0.76% | 159,594 | 103,971,393 |
| 2024-05-09 | 6.46 | 6.58 | 6.46 | 6.55 | +1.39% | 158,201 | 103,483,888 |
| 2024-05-08 | 6.65 | 6.66 | 6.46 | 6.46 | -2.86% | 202,761 | 132,181,545 |
| 2024-05-07 | 6.68 | 6.73 | 6.62 | 6.65 | -0.75% | 206,946 | 138,080,560 |
| 2024-05-06 | 6.8 | 6.85 | 6.67 | 6.7 | +0.45% | 292,615 | 197,987,866 |
| 2024-04-30 | 6.79 | 6.84 | 6.62 | 6.67 | -2.2% | 291,385 | 195,681,760 |
| 2024-04-29 | 6.59 | 6.91 | 6.57 | 6.82 | +2.4% | 552,946 | 374,728,741 |
| 2024-04-26 | 6.3 | 6.75 | 6.1 | 6.66 | +4.06% | 655,258 | 422,385,883 |
| 2024-04-25 | 6.41 | 6.49 | 6.37 | 6.4 | -0.62% | 138,161 | 88,813,435 |
| 2024-04-24 | 6.4 | 6.44 | 6.34 | 6.44 | +0.78% | 150,639 | 96,526,381 |
| 2024-04-23 | 6.37 | 6.43 | 6.36 | 6.39 | +0.95% | 120,685 | 77,126,336 |
| 2024-04-22 | 6.35 | 6.46 | 6.26 | 6.33 | -0.31% | 136,395 | 86,747,084 |
| 2024-04-19 | 6.36 | 6.47 | 6.32 | 6.35 | -1.24% | 165,270 | 105,455,182 |
| 2024-04-18 | 6.46 | 6.6 | 6.36 | 6.43 | -0.31% | 249,484 | 161,540,104 |
| 2024-04-17 | 6.18 | 6.47 | 6.18 | 6.45 | +4.37% | 226,545 | 144,645,398 |
| 2024-04-16 | 6.55 | 6.59 | 6.16 | 6.18 | -6.93% | 336,416 | 213,945,905 |
| 2024-04-15 | 6.54 | 6.78 | 6.34 | 6.64 | +1.53% | 324,671 | 214,611,095 |
| 2024-04-12 | 6.66 | 6.7 | 6.51 | 6.54 | -1.8% | 161,030 | 106,069,072 |
| 2024-04-11 | 6.61 | 6.74 | 6.58 | 6.66 | +0.15% | 166,451 | 111,192,966 |
| 2024-04-10 | 6.78 | 6.79 | 6.58 | 6.65 | -2.21% | 206,295 | 137,466,964 |
| 2024-04-09 | 6.75 | 6.84 | 6.73 | 6.8 | +0.74% | 143,368 | 97,298,562 |
| 2024-04-08 | 6.82 | 6.88 | 6.72 | 6.75 | -1.6% | 152,871 | 103,861,844 |
| 2024-04-03 | 6.95 | 6.98 | 6.85 | 6.86 | -1.29% | 187,063 | 128,889,807 |
| 2024-04-02 | 7 | 7.04 | 6.91 | 6.95 | -1% | 211,602 | 147,160,520 |
| 2024-04-01 | 7 | 7.09 | 6.96 | 7.02 | +1.74% | 271,658 | 190,338,484 |
| 2024-03-29 | 6.85 | 6.91 | 6.76 | 6.9 | +0.29% | 239,456 | 163,652,165 |
| 2024-03-28 | 6.69 | 6.98 | 6.67 | 6.88 | +2.69% | 293,570 | 200,898,931 |
| 2024-03-27 | 6.95 | 6.96 | 6.68 | 6.7 | -3.87% | 293,042 | 199,508,999 |
| 2024-03-26 | 7.04 | 7.11 | 6.9 | 6.97 | -0.99% | 292,890 | 204,503,148 |
| 2024-03-25 | 7.26 | 7.32 | 7.04 | 7.04 | -4.22% | 421,811 | 303,285,949 |
| 2024-03-22 | 7.54 | 7.55 | 7.3 | 7.35 | -2.52% | 438,513 | 323,849,068 |
| 2024-03-21 | 7.45 | 7.75 | 7.45 | 7.54 | +1.75% | 725,332 | 552,322,481 |
| 2024-03-20 | 7.34 | 7.48 | 7.31 | 7.41 | +0.82% | 292,760 | 216,300,714 |
| 2024-03-19 | 7.4 | 7.46 | 7.34 | 7.35 | -2% | 310,588 | 229,556,903 |
| 2024-03-18 | 7.34 | 7.58 | 7.33 | 7.5 | +2.6% | 502,812 | 375,427,164 |
| 2024-03-15 | 7.17 | 7.33 | 7.15 | 7.31 | +0.83% | 297,116 | 214,825,882 |
| 2024-03-14 | 7.28 | 7.36 | 7.16 | 7.25 | -1.09% | 319,147 | 231,727,824 |
| 2024-03-13 | 7.42 | 7.42 | 7.31 | 7.33 | -1.21% | 308,157 | 226,739,421 |
| 2024-03-12 | 7.39 | 7.51 | 7.3 | 7.42 | +0.54% | 399,216 | 295,433,402 |
| 2024-03-11 | 7.21 | 7.39 | 7.19 | 7.38 | +2.07% | 355,534 | 258,396,004 |
| 2024-03-08 | 7.2 | 7.27 | 7.17 | 7.23 | -0.14% | 295,094 | 212,902,686 |
| 2024-03-07 | 7.4 | 7.5 | 7.21 | 7.24 | -2.82% | 503,890 | 370,452,814 |
| 2024-03-06 | 7.42 | 7.57 | 7.37 | 7.45 | +0.68% | 417,924 | 312,221,746 |
| 2024-03-05 | 7.52 | 7.58 | 7.39 | 7.4 | -2.5% | 449,552 | 335,023,808 |
| 2024-03-04 | 7.66 | 7.7 | 7.45 | 7.59 | -1.68% | 588,396 | 445,801,841 |
| 2024-03-01 | 7.75 | 7.85 | 7.56 | 7.72 | +0.13% | 871,497 | 669,013,871 |
| 2024-02-29 | 7.5 | 7.72 | 7.4 | 7.71 | +2.66% | 1,151,616 | 871,037,460 |
| 2024-02-28 | 7.39 | 8.1 | 7.38 | 7.51 | +2.04% | 1,758,029 | 1,372,071,481 |
| 2024-02-27 | 7.07 | 7.37 | 7 | 7.36 | +4.1% | 691,133 | 497,849,826 |
| 2024-02-26 | 7.05 | 7.17 | 7.04 | 7.07 | -0.28% | 505,824 | 359,228,556 |
| 2024-02-23 | 7.1 | 7.13 | 6.98 | 7.09 | +0.28% | 511,669 | 361,320,663 |
| 2024-02-22 | 6.9 | 7.14 | 6.9 | 7.07 | +0.71% | 614,368 | 433,079,456 |
| 2024-02-21 | 6.74 | 7.28 | 6.71 | 7.02 | +2.03% | 905,498 | 637,803,148 |
| 2024-02-20 | 6.8 | 6.98 | 6.68 | 6.88 | +0.58% | 655,806 | 448,173,541 |
| 2024-02-19 | 6.75 | 6.88 | 6.66 | 6.84 | +1.63% | 573,292 | 388,152,666 |
| 2024-02-08 | 6.67 | 6.86 | 6.63 | 6.73 | +3.7% | 567,967 | 382,373,896 |
| 2024-02-07 | 6.42 | 6.76 | 6.39 | 6.49 | -0.61% | 632,836 | 417,943,340 |
| 2024-02-06 | 5.98 | 6.7 | 5.78 | 6.53 | +3.82% | 715,435 | 451,613,289 |
| 2024-02-05 | 6.57 | 6.67 | 6.29 | 6.29 | -10.01% | 926,081 | 589,524,646 |
| 2024-02-02 | 7.78 | 7.83 | 6.99 | 6.99 | -10.04% | 1,191,105 | 855,262,618 |
| 2024-02-01 | 7.75 | 8.18 | 7.68 | 7.77 | -2.14% | 982,169 | 778,949,828 |
| 2024-01-31 | 7.7 | 8.27 | 7.68 | 7.94 | +1.53% | 1,257,463 | 1,007,303,046 |
| 2024-01-30 | 7.92 | 8.34 | 7.8 | 7.82 | -4.4% | 1,055,044 | 849,836,600 |
| 2024-01-29 | 7.91 | 8.47 | 7.59 | 8.18 | +0.49% | 1,615,539 | 1,303,270,446 |
| 2024-01-26 | 7.9 | 8.44 | 7.78 | 8.14 | +0.25% | 1,518,116 | 1,237,645,236 |
| 2024-01-25 | 7.9 | 8.4 | 7.74 | 8.12 | -2.4% | 1,455,263 | 1,166,598,168 |
| 2024-01-24 | 7.96 | 8.42 | 7.68 | 8.32 | +5.99% | 1,702,696 | 1,380,162,568 |
| 2024-01-23 | 7.99 | 8.15 | 7.55 | 7.85 | -2.24% | 1,208,431 | 953,235,185 |
| 2024-01-22 | 8.06 | 8.52 | 7.85 | 8.03 | -1.35% | 1,524,386 | 1,250,371,354 |
| 2024-01-19 | 7.83 | 8.58 | 7.72 | 8.14 | +3.96% | 1,745,993 | 1,413,178,002 |
| 2024-01-18 | 7.06 | 7.83 | 7.06 | 7.83 | +9.97% | 835,775 | 628,570,086 |
| 2024-01-17 | 7.31 | 7.35 | 7.1 | 7.12 | -3.13% | 262,833 | 189,521,749 |
| 2024-01-16 | 6.95 | 7.59 | 6.94 | 7.35 | +4.85% | 519,593 | 376,727,706 |
| 2024-01-15 | 6.8 | 7.02 | 6.78 | 7.01 | +2.19% | 207,783 | 144,194,232 |
| 2024-01-12 | 6.96 | 6.97 | 6.86 | 6.86 | -1.58% | 136,000 | 93,980,462 |
| 2024-01-11 | 6.75 | 7.06 | 6.74 | 6.97 | +3.11% | 187,046 | 129,391,398 |
| 2024-01-10 | 6.85 | 6.87 | 6.69 | 6.76 | -1.74% | 152,421 | 103,350,225 |
| 2024-01-09 | 7.06 | 7.11 | 6.68 | 6.88 | -2.27% | 312,504 | 215,356,581 |
| 2024-01-08 | 7.07 | 7.16 | 7.02 | 7.04 | -0.71% | 153,261 | 108,818,825 |
| 2024-01-05 | 7.18 | 7.25 | 7.05 | 7.09 | -1.39% | 164,670 | 117,753,900 |
| 2024-01-04 | 7.26 | 7.26 | 7.14 | 7.19 | -0.96% | 123,132 | 88,464,317 |
| 2024-01-03 | 7.25 | 7.33 | 7.19 | 7.26 | -0.14% | 127,841 | 92,728,933 |
| 2024-01-02 | 7.34 | 7.37 | 7.27 | 7.27 | -1.49% | 133,730 | 97,732,646 |
| 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：