股票概览
6.32
-0.16%
-0.01
6.35
开盘价
6.39
最高价
6.27
最低价
36,460
成交量
数据更新至: 2024-05-20
技术指标
6.31
MA5 (5日均线)
6.39
MA10 (10日均线)
6.21
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 | 6.35 | 6.39 | 6.27 | 6.32 | -0.16% | 36,460 | 23,045,944 |
| 2024-05-17 | 6.29 | 6.35 | 6.25 | 6.33 | +0.48% | 30,550 | 19,207,924 |
| 2024-05-16 | 6.26 | 6.35 | 6.26 | 6.3 | +0.8% | 32,155 | 20,297,519 |
| 2024-05-15 | 6.39 | 6.4 | 6.25 | 6.25 | -1.73% | 33,451 | 21,078,428 |
| 2024-05-14 | 6.28 | 6.4 | 6.22 | 6.36 | +1.11% | 39,727 | 25,254,902 |
| 2024-05-13 | 6.37 | 6.45 | 6.28 | 6.29 | -2.63% | 53,056 | 33,715,254 |
| 2024-05-10 | 6.6 | 6.63 | 6.43 | 6.46 | -1.97% | 57,019 | 36,990,402 |
| 2024-05-09 | 6.52 | 6.64 | 6.47 | 6.59 | +1.07% | 70,498 | 46,329,985 |
| 2024-05-08 | 6.55 | 6.66 | 6.44 | 6.52 | +0.15% | 70,585 | 46,148,098 |
| 2024-05-07 | 6.43 | 6.51 | 6.4 | 6.51 | +1.56% | 55,750 | 36,049,235 |
| 2024-05-06 | 6.3 | 6.47 | 6.3 | 6.41 | +2.23% | 47,696 | 30,572,685 |
| 2024-04-30 | 6.22 | 6.3 | 6.17 | 6.27 | +0.32% | 53,654 | 33,471,076 |
| 2024-04-29 | 6.1 | 6.27 | 6.08 | 6.25 | +3.14% | 55,564 | 34,569,435 |
| 2024-04-26 | 5.96 | 6.09 | 5.95 | 6.06 | +1.17% | 46,105 | 27,768,060 |
| 2024-04-25 | 5.92 | 6.03 | 5.9 | 5.99 | +1.18% | 46,612 | 27,897,859 |
| 2024-04-24 | 5.85 | 5.95 | 5.84 | 5.92 | +0.68% | 37,696 | 22,259,796 |
| 2024-04-23 | 5.78 | 5.92 | 5.78 | 5.88 | +1.73% | 51,791 | 30,311,756 |
| 2024-04-22 | 5.84 | 5.88 | 5.66 | 5.78 | -0.86% | 36,533 | 21,086,362 |
| 2024-04-19 | 5.8 | 5.94 | 5.75 | 5.83 | -0.68% | 47,421 | 27,650,302 |
| 2024-04-18 | 6.05 | 6.07 | 5.85 | 5.87 | -2.49% | 63,476 | 37,729,126 |
| 2024-04-17 | 5.65 | 6.02 | 5.65 | 6.02 | +7.69% | 77,134 | 45,640,429 |
| 2024-04-16 | 6 | 6.01 | 5.59 | 5.59 | -7.3% | 78,320 | 44,749,139 |
| 2024-04-15 | 6.28 | 6.39 | 5.9 | 6.03 | -5.04% | 79,720 | 48,406,434 |
| 2024-04-12 | 6.46 | 6.48 | 6.34 | 6.35 | -1.09% | 42,628 | 27,232,842 |
| 2024-04-11 | 6.42 | 6.57 | 6.4 | 6.42 | -0.93% | 45,714 | 29,633,844 |
| 2024-04-10 | 6.72 | 6.75 | 6.41 | 6.48 | -3.43% | 70,945 | 46,412,667 |
| 2024-04-09 | 6.54 | 6.74 | 6.54 | 6.71 | +2.6% | 57,232 | 38,092,998 |
| 2024-04-08 | 6.85 | 6.85 | 6.53 | 6.54 | -4.53% | 80,210 | 53,200,580 |
| 2024-04-03 | 6.92 | 6.94 | 6.76 | 6.85 | -1.3% | 68,142 | 46,580,168 |
| 2024-04-02 | 7.04 | 7.05 | 6.9 | 6.94 | -1.42% | 71,588 | 49,709,797 |
| 2024-04-01 | 6.93 | 7.04 | 6.9 | 7.04 | +1.44% | 86,705 | 60,512,706 |
| 2024-03-29 | 6.91 | 6.97 | 6.83 | 6.94 | +0.87% | 78,440 | 54,216,330 |
| 2024-03-28 | 6.77 | 6.96 | 6.76 | 6.88 | +1.47% | 80,521 | 55,441,717 |
| 2024-03-27 | 6.97 | 7 | 6.76 | 6.78 | -3.83% | 96,476 | 66,087,857 |
| 2024-03-26 | 6.77 | 7.09 | 6.68 | 7.05 | +3.68% | 137,671 | 94,724,422 |
| 2024-03-25 | 7 | 7.07 | 6.8 | 6.8 | -4.23% | 120,660 | 83,396,045 |
| 2024-03-22 | 7.33 | 7.35 | 7.03 | 7.1 | -2.74% | 151,006 | 107,761,816 |
| 2024-03-21 | 7.49 | 7.52 | 7.23 | 7.3 | -1.75% | 210,207 | 154,357,030 |
| 2024-03-20 | 7.21 | 7.55 | 7.12 | 7.43 | +2.77% | 329,641 | 242,421,755 |
| 2024-03-19 | 7.89 | 7.89 | 7.21 | 7.23 | -1.23% | 459,536 | 347,552,645 |
| 2024-03-18 | 6.67 | 7.32 | 6.67 | 7.32 | +10.08% | 198,351 | 139,784,817 |
| 2024-03-15 | 6.55 | 6.65 | 6.52 | 6.65 | +0.45% | 84,951 | 55,998,981 |
| 2024-03-14 | 6.66 | 6.79 | 6.53 | 6.62 | +0.3% | 123,908 | 82,500,073 |
| 2024-03-13 | 6.59 | 6.6 | 6.46 | 6.6 | +0.15% | 75,988 | 49,659,132 |
| 2024-03-12 | 6.45 | 6.59 | 6.45 | 6.59 | +2.33% | 105,099 | 68,735,230 |
| 2024-03-11 | 6.32 | 6.45 | 6.31 | 6.44 | +1.42% | 73,561 | 46,996,574 |
| 2024-03-08 | 6.31 | 6.47 | 6.26 | 6.35 | +0.79% | 74,587 | 47,372,183 |
| 2024-03-07 | 6.33 | 6.45 | 6.26 | 6.3 | -0.16% | 77,910 | 49,383,207 |
| 2024-03-06 | 6.37 | 6.44 | 6.28 | 6.31 | -0.79% | 79,042 | 50,132,653 |
| 2024-03-05 | 6.52 | 6.52 | 6.33 | 6.36 | -3.2% | 81,596 | 52,190,474 |
| 2024-03-04 | 6.48 | 6.65 | 6.4 | 6.57 | +1.86% | 98,805 | 64,440,791 |
| 2024-03-01 | 6.45 | 6.51 | 6.34 | 6.45 | +0.16% | 77,969 | 50,169,138 |
| 2024-02-29 | 6.14 | 6.45 | 6.14 | 6.44 | +3.04% | 108,709 | 69,008,314 |
| 2024-02-28 | 6.8 | 6.94 | 6.23 | 6.25 | -6.86% | 192,129 | 127,657,359 |
| 2024-02-27 | 6.61 | 6.71 | 6.52 | 6.71 | +1.36% | 138,270 | 92,028,882 |
| 2024-02-26 | 6.57 | 6.83 | 6.48 | 6.62 | +1.22% | 177,290 | 117,289,600 |
| 2024-02-23 | 6.45 | 6.55 | 6.39 | 6.54 | +0.77% | 158,018 | 102,429,351 |
| 2024-02-22 | 6.25 | 6.78 | 6.2 | 6.49 | +2.85% | 199,423 | 128,772,623 |
| 2024-02-21 | 6.39 | 6.51 | 6.2 | 6.31 | -1.25% | 219,559 | 139,092,331 |
| 2024-02-20 | 5.75 | 6.39 | 5.65 | 6.39 | +9.98% | 109,872 | 67,080,736 |
| 2024-02-19 | 5.68 | 5.87 | 5.68 | 5.81 | +3.38% | 141,428 | 81,472,902 |
| 2024-02-08 | 5.21 | 5.64 | 5.21 | 5.62 | +5.84% | 140,540 | 76,791,062 |
| 2024-02-07 | 5.68 | 5.75 | 5.2 | 5.31 | -5.18% | 189,617 | 102,889,994 |
| 2024-02-06 | 5.45 | 5.89 | 5.43 | 5.6 | -7.13% | 226,240 | 125,238,504 |
| 2024-02-05 | 6.62 | 6.62 | 6.03 | 6.03 | -10% | 105,554 | 64,393,614 |
| 2024-02-02 | 7.31 | 7.33 | 6.7 | 6.7 | -9.95% | 218,097 | 150,230,392 |
| 2024-02-01 | 7.81 | 7.81 | 7.29 | 7.44 | -4.98% | 243,198 | 180,937,014 |
| 2024-01-31 | 7.23 | 7.83 | 7.21 | 7.83 | +9.97% | 77,239 | 59,579,912 |
| 2024-01-30 | 7.56 | 7.56 | 7.11 | 7.12 | -6.07% | 184,946 | 134,122,877 |
| 2024-01-29 | 7.62 | 7.95 | 7.49 | 7.58 | -4.29% | 254,195 | 196,859,384 |
| 2024-01-26 | 8.36 | 8.4 | 7.76 | 7.92 | -3.53% | 439,395 | 355,558,688 |
| 2024-01-25 | 7.99 | 8.21 | 7.42 | 8.21 | +10.05% | 280,150 | 220,674,797 |
| 2024-01-24 | 6.84 | 7.46 | 6.84 | 7.46 | +10.03% | 66,289 | 48,527,338 |
| 2024-01-23 | 6.81 | 6.82 | 6.55 | 6.78 | -0.29% | 66,401 | 44,365,345 |
| 2024-01-22 | 7.33 | 7.37 | 6.74 | 6.8 | -6.46% | 48,610 | 34,134,628 |
| 2024-01-19 | 7.46 | 7.5 | 7.24 | 7.27 | -1.89% | 51,953 | 38,200,279 |
| 2024-01-18 | 7.53 | 7.56 | 7.21 | 7.41 | -1.59% | 41,660 | 30,670,818 |
| 2024-01-17 | 7.77 | 7.82 | 7.52 | 7.53 | -3.21% | 44,099 | 33,697,555 |
| 2024-01-16 | 7.88 | 7.91 | 7.6 | 7.78 | -0.89% | 66,503 | 51,432,251 |
| 2024-01-15 | 7.88 | 7.99 | 7.83 | 7.85 | -1.01% | 33,306 | 26,301,592 |
| 2024-01-12 | 8.07 | 8.14 | 7.93 | 7.93 | -1.73% | 37,147 | 29,780,852 |
| 2024-01-11 | 7.92 | 8.15 | 7.92 | 8.07 | +1.89% | 47,669 | 38,431,434 |
| 2024-01-10 | 7.98 | 8.07 | 7.89 | 7.92 | -1.12% | 35,040 | 27,975,363 |
| 2024-01-09 | 7.99 | 8.09 | 7.9 | 8.01 | +1.01% | 35,452 | 28,362,945 |
| 2024-01-08 | 8.1 | 8.13 | 7.93 | 7.93 | -1.86% | 28,394 | 22,797,919 |
| 2024-01-05 | 8.29 | 8.29 | 8.04 | 8.08 | -2.18% | 39,607 | 32,283,463 |
| 2024-01-04 | 8.16 | 8.26 | 8.12 | 8.26 | +0.73% | 30,907 | 25,352,328 |
| 2024-01-03 | 8.13 | 8.32 | 8.09 | 8.2 | +0.74% | 39,851 | 32,679,361 |
| 2024-01-02 | 8.03 | 8.2 | 7.98 | 8.14 | +1.12% | 49,025 | 39,781,191 |
| 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：