股票概览
6.42
-0.93%
-0.06
6.48
开盘价
6.48
最高价
6.33
最低价
174,715
成交量
数据更新至: 2024-05-20
技术指标
6.51
MA5 (5日均线)
6.40
MA10 (10日均线)
6.29
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 | 6.48 | 6.33 | 6.42 | -0.93% | 174,715 | 111,733,166 |
| 2024-05-17 | 6.37 | 6.5 | 6.31 | 6.48 | +1.09% | 232,454 | 149,040,448 |
| 2024-05-16 | 6.61 | 6.68 | 6.38 | 6.41 | -3.61% | 320,276 | 207,826,203 |
| 2024-05-15 | 6.6 | 6.86 | 6.6 | 6.65 | +0.91% | 464,642 | 312,468,099 |
| 2024-05-14 | 6.7 | 6.77 | 6.55 | 6.59 | -1.64% | 594,767 | 395,330,286 |
| 2024-05-13 | 6.12 | 6.7 | 6.06 | 6.7 | +10.02% | 759,567 | 500,693,912 |
| 2024-05-10 | 6.18 | 6.18 | 6.05 | 6.09 | -0.98% | 96,015 | 58,447,190 |
| 2024-05-09 | 6.22 | 6.22 | 6.12 | 6.15 | -0.16% | 111,393 | 68,631,290 |
| 2024-05-08 | 6.32 | 6.38 | 6.15 | 6.16 | -2.84% | 146,373 | 91,264,131 |
| 2024-05-07 | 6.44 | 6.46 | 6.27 | 6.34 | -1.4% | 146,809 | 92,859,511 |
| 2024-05-06 | 6.18 | 6.44 | 6.16 | 6.43 | +5.24% | 272,394 | 171,580,440 |
| 2024-04-30 | 6.35 | 6.36 | 6.08 | 6.11 | -3.02% | 195,839 | 120,533,443 |
| 2024-04-29 | 6.25 | 6.31 | 6.12 | 6.3 | +1.12% | 166,379 | 103,662,821 |
| 2024-04-26 | 6.18 | 6.23 | 6.11 | 6.23 | +0.32% | 140,822 | 86,917,855 |
| 2024-04-25 | 6.12 | 6.27 | 6.12 | 6.21 | +0.49% | 188,796 | 117,052,363 |
| 2024-04-24 | 6.15 | 6.18 | 6.01 | 6.18 | +0.16% | 146,726 | 89,758,231 |
| 2024-04-23 | 6.01 | 6.26 | 6.01 | 6.17 | +2.32% | 216,235 | 133,504,256 |
| 2024-04-22 | 6.26 | 6.4 | 6.02 | 6.03 | -4.29% | 388,985 | 238,826,503 |
| 2024-04-19 | 6.25 | 6.52 | 6.13 | 6.3 | +6.24% | 552,554 | 352,396,697 |
| 2024-04-18 | 5.81 | 5.96 | 5.8 | 5.93 | +2.07% | 108,484 | 63,831,291 |
| 2024-04-17 | 5.51 | 5.84 | 5.51 | 5.81 | +7.39% | 110,458 | 63,280,608 |
| 2024-04-16 | 5.84 | 5.86 | 5.4 | 5.41 | -8.61% | 162,312 | 90,786,746 |
| 2024-04-15 | 5.85 | 5.98 | 5.6 | 5.92 | +1.02% | 136,368 | 79,607,574 |
| 2024-04-12 | 5.9 | 5.97 | 5.84 | 5.86 | -0.34% | 69,810 | 41,278,986 |
| 2024-04-11 | 5.75 | 5.97 | 5.75 | 5.88 | +0.86% | 73,726 | 43,474,599 |
| 2024-04-10 | 5.91 | 5.98 | 5.76 | 5.83 | -1.19% | 66,668 | 39,113,898 |
| 2024-04-09 | 5.93 | 5.97 | 5.87 | 5.9 | -0.17% | 66,213 | 39,115,056 |
| 2024-04-08 | 6.1 | 6.13 | 5.91 | 5.91 | -3.27% | 101,419 | 60,902,848 |
| 2024-04-03 | 6.1 | 6.11 | 5.99 | 6.11 | 0% | 78,723 | 47,816,498 |
| 2024-04-02 | 6.12 | 6.14 | 6.02 | 6.11 | 0% | 91,185 | 55,444,537 |
| 2024-04-01 | 6.13 | 6.13 | 6.06 | 6.11 | +0.33% | 78,612 | 47,954,941 |
| 2024-03-29 | 6.03 | 6.09 | 5.98 | 6.09 | +1% | 104,239 | 63,097,126 |
| 2024-03-28 | 5.92 | 6.06 | 5.92 | 6.03 | +2.03% | 102,557 | 61,663,515 |
| 2024-03-27 | 5.86 | 6.05 | 5.86 | 5.91 | -0.17% | 145,047 | 86,329,269 |
| 2024-03-26 | 5.97 | 6.02 | 5.84 | 5.92 | -1.33% | 124,415 | 73,580,469 |
| 2024-03-25 | 6.02 | 6.13 | 5.97 | 6 | -0.99% | 143,106 | 86,436,120 |
| 2024-03-22 | 6.17 | 6.24 | 6.03 | 6.06 | -2.26% | 189,027 | 115,480,571 |
| 2024-03-21 | 6.26 | 6.28 | 6.18 | 6.2 | -0.96% | 129,991 | 80,866,885 |
| 2024-03-20 | 6.29 | 6.38 | 6.16 | 6.26 | +0.48% | 191,869 | 119,983,229 |
| 2024-03-19 | 6.29 | 6.29 | 6.21 | 6.23 | -0.95% | 136,874 | 85,474,871 |
| 2024-03-18 | 6.24 | 6.3 | 6.19 | 6.29 | +0.96% | 148,931 | 93,149,134 |
| 2024-03-15 | 6.23 | 6.3 | 6.14 | 6.23 | -0.8% | 184,882 | 114,780,704 |
| 2024-03-14 | 6.24 | 6.51 | 6.22 | 6.28 | +0.64% | 264,354 | 167,990,226 |
| 2024-03-13 | 6.36 | 6.43 | 6.2 | 6.24 | -2.8% | 281,388 | 177,060,297 |
| 2024-03-12 | 6.3 | 6.51 | 6.19 | 6.42 | +3.05% | 412,955 | 261,841,950 |
| 2024-03-11 | 6.16 | 6.4 | 6.15 | 6.23 | -0.8% | 357,627 | 223,112,780 |
| 2024-03-08 | 6.16 | 6.55 | 5.97 | 6.28 | +2.11% | 705,767 | 437,445,941 |
| 2024-03-07 | 5.66 | 6.15 | 5.62 | 6.15 | +10.02% | 705,006 | 425,221,254 |
| 2024-03-06 | 5.46 | 5.65 | 5.45 | 5.59 | +1.64% | 188,299 | 104,910,699 |
| 2024-03-05 | 5.55 | 5.58 | 5.48 | 5.5 | -1.96% | 199,739 | 110,376,572 |
| 2024-03-04 | 5.55 | 5.75 | 5.48 | 5.61 | +0.18% | 291,154 | 163,408,850 |
| 2024-03-01 | 5.69 | 5.8 | 5.57 | 5.6 | -3.45% | 391,101 | 220,427,716 |
| 2024-02-29 | 5.39 | 5.83 | 5.39 | 5.8 | -3.17% | 693,533 | 390,765,616 |
| 2024-02-28 | 7.33 | 7.33 | 5.99 | 5.99 | -10.06% | 1,092,826 | 724,077,091 |
| 2024-02-27 | 6.66 | 6.66 | 6.66 | 6.66 | +10.08% | 131,832 | 87,800,052 |
| 2024-02-26 | 5.6 | 6.05 | 5.5 | 6.05 | +10% | 292,450 | 172,769,026 |
| 2024-02-23 | 5.32 | 5.6 | 5.26 | 5.5 | +3.38% | 345,799 | 187,069,167 |
| 2024-02-22 | 5.6 | 5.62 | 5.16 | 5.32 | +0.95% | 413,360 | 219,812,989 |
| 2024-02-21 | 4.74 | 5.27 | 4.68 | 5.27 | +10.02% | 90,860 | 46,465,294 |
| 2024-02-20 | 4.7 | 4.88 | 4.6 | 4.79 | +4.36% | 216,708 | 103,002,078 |
| 2024-02-19 | 4.4 | 4.75 | 4.37 | 4.59 | +4.32% | 229,304 | 104,213,223 |
| 2024-02-08 | 4.11 | 4.52 | 4.02 | 4.4 | +7.06% | 266,007 | 113,891,201 |
| 2024-02-07 | 4.12 | 4.15 | 3.94 | 4.11 | +0.24% | 186,958 | 75,946,258 |
| 2024-02-06 | 4.02 | 4.31 | 3.83 | 4.1 | +0.74% | 186,061 | 74,789,533 |
| 2024-02-05 | 4.46 | 4.47 | 4.03 | 4.07 | -9.15% | 193,732 | 80,393,742 |
| 2024-02-02 | 4.73 | 4.8 | 4.33 | 4.48 | -5.29% | 156,628 | 71,680,551 |
| 2024-02-01 | 4.81 | 4.85 | 4.66 | 4.73 | -2.27% | 122,834 | 58,252,036 |
| 2024-01-31 | 5.08 | 5.13 | 4.83 | 4.84 | -6.38% | 143,344 | 71,090,014 |
| 2024-01-30 | 5.25 | 5.33 | 5.15 | 5.17 | -2.27% | 81,765 | 42,804,575 |
| 2024-01-29 | 5.39 | 5.44 | 5.28 | 5.29 | -2.4% | 86,004 | 45,895,582 |
| 2024-01-26 | 5.45 | 5.53 | 5.39 | 5.42 | -0.55% | 115,856 | 63,291,980 |
| 2024-01-25 | 5.2 | 5.48 | 5.2 | 5.45 | +3.22% | 141,081 | 75,675,109 |
| 2024-01-24 | 5.15 | 5.43 | 5.07 | 5.28 | +4.14% | 186,123 | 97,246,658 |
| 2024-01-23 | 4.97 | 5.12 | 4.86 | 5.07 | +1.4% | 130,683 | 64,970,057 |
| 2024-01-22 | 5.34 | 5.34 | 4.94 | 5 | -5.48% | 117,198 | 60,126,216 |
| 2024-01-19 | 5.35 | 5.41 | 5.28 | 5.29 | -0.94% | 66,468 | 35,500,213 |
| 2024-01-18 | 5.45 | 5.47 | 5.19 | 5.34 | -2.38% | 131,980 | 70,003,936 |
| 2024-01-17 | 5.57 | 5.62 | 5.47 | 5.47 | -1.62% | 63,420 | 35,151,616 |
| 2024-01-16 | 5.58 | 5.64 | 5.5 | 5.56 | -0.54% | 74,298 | 41,347,373 |
| 2024-01-15 | 5.6 | 5.64 | 5.54 | 5.59 | +0.18% | 56,166 | 31,377,339 |
| 2024-01-12 | 5.6 | 5.68 | 5.57 | 5.58 | -0.53% | 60,387 | 33,925,676 |
| 2024-01-11 | 5.55 | 5.62 | 5.51 | 5.61 | +0.36% | 75,128 | 41,852,152 |
| 2024-01-10 | 5.64 | 5.67 | 5.53 | 5.59 | -0.89% | 79,158 | 44,367,063 |
| 2024-01-09 | 5.61 | 5.71 | 5.58 | 5.64 | +0.36% | 92,007 | 51,884,877 |
| 2024-01-08 | 5.65 | 5.74 | 5.61 | 5.62 | -1.23% | 78,253 | 44,226,726 |
| 2024-01-05 | 5.82 | 5.83 | 5.65 | 5.69 | -1.73% | 116,943 | 66,993,289 |
| 2024-01-04 | 5.74 | 5.81 | 5.71 | 5.79 | +0.35% | 125,923 | 72,429,538 |
| 2024-01-03 | 5.78 | 5.82 | 5.69 | 5.77 | -1.87% | 207,809 | 119,394,573 |
| 2024-01-02 | 5.6 | 6.01 | 5.54 | 5.88 | +5.57% | 291,990 | 171,129,341 |
| 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：