股票概览
5.85
-6.4%
-0.4
6.26
开盘价
6.26
最高价
5.71
最低价
132,956
成交量
数据更新至: 2024-05-20
技术指标
6.08
MA5 (5日均线)
6.15
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 | 6.26 | 6.26 | 5.71 | 5.85 | -6.4% | 132,956 | 79,558,901 |
| 2024-05-17 | 6.22 | 6.26 | 6.13 | 6.25 | +1.13% | 44,505 | 27,650,135 |
| 2024-05-16 | 6.06 | 6.34 | 6.04 | 6.18 | +2.15% | 74,960 | 46,640,070 |
| 2024-05-15 | 6.05 | 6.12 | 6 | 6.05 | -0.17% | 27,684 | 16,789,070 |
| 2024-05-14 | 6.02 | 6.1 | 6.01 | 6.06 | +0.66% | 31,785 | 19,261,106 |
| 2024-05-13 | 6.26 | 6.26 | 6.01 | 6.02 | -3.99% | 64,657 | 39,393,411 |
| 2024-05-10 | 6.32 | 6.36 | 6.2 | 6.27 | -0.95% | 30,199 | 18,898,547 |
| 2024-05-09 | 6.2 | 6.36 | 6.16 | 6.33 | +2.26% | 33,530 | 21,128,585 |
| 2024-05-08 | 6.28 | 6.34 | 6.18 | 6.19 | -1.43% | 48,754 | 30,435,179 |
| 2024-05-07 | 6.16 | 6.34 | 6.15 | 6.28 | +1.95% | 76,392 | 47,828,175 |
| 2024-05-06 | 6.01 | 6.2 | 6 | 6.16 | -4.5% | 126,288 | 77,101,284 |
| 2024-04-30 | 6.55 | 6.63 | 6.38 | 6.45 | -2.12% | 53,163 | 34,394,916 |
| 2024-04-29 | 6.36 | 6.65 | 6.33 | 6.59 | -1.2% | 63,888 | 41,621,121 |
| 2024-04-26 | 6.81 | 6.82 | 6.65 | 6.67 | -2.49% | 50,473 | 33,920,023 |
| 2024-04-25 | 6.72 | 6.89 | 6.62 | 6.84 | +1.63% | 39,945 | 27,077,298 |
| 2024-04-24 | 6.56 | 6.79 | 6.51 | 6.73 | +1.82% | 39,478 | 26,505,251 |
| 2024-04-23 | 6.44 | 6.7 | 6.4 | 6.61 | +2.64% | 43,795 | 28,876,553 |
| 2024-04-22 | 6.48 | 6.56 | 6.35 | 6.44 | -0.92% | 29,519 | 18,971,277 |
| 2024-04-19 | 6.46 | 6.53 | 6.32 | 6.5 | +1.25% | 45,202 | 29,099,783 |
| 2024-04-18 | 6.5 | 6.63 | 6.37 | 6.42 | -1.23% | 42,493 | 27,502,855 |
| 2024-04-17 | 6 | 6.5 | 5.95 | 6.5 | +9.98% | 62,530 | 39,464,762 |
| 2024-04-16 | 6.33 | 6.38 | 5.91 | 5.91 | -7.66% | 60,771 | 36,760,721 |
| 2024-04-15 | 6.78 | 6.85 | 6.31 | 6.4 | -6.3% | 57,269 | 37,188,805 |
| 2024-04-12 | 6.98 | 7.02 | 6.77 | 6.83 | -1.73% | 30,471 | 21,026,015 |
| 2024-04-11 | 6.93 | 7.05 | 6.84 | 6.95 | +0.14% | 26,156 | 18,257,912 |
| 2024-04-10 | 7.15 | 7.16 | 6.88 | 6.94 | -2.8% | 44,003 | 30,732,903 |
| 2024-04-09 | 7.03 | 7.15 | 6.98 | 7.14 | +1.56% | 37,578 | 26,563,612 |
| 2024-04-08 | 7.27 | 7.29 | 7.02 | 7.03 | -4.35% | 52,744 | 37,547,311 |
| 2024-04-03 | 7.42 | 7.42 | 7.24 | 7.35 | -0.68% | 64,356 | 47,123,867 |
| 2024-04-02 | 7.23 | 7.4 | 7.23 | 7.4 | +1.93% | 100,505 | 73,774,870 |
| 2024-04-01 | 7.26 | 7.31 | 7.14 | 7.26 | +0.97% | 81,001 | 58,647,711 |
| 2024-03-29 | 7.07 | 7.4 | 7.01 | 7.19 | +0.14% | 135,938 | 97,444,624 |
| 2024-03-28 | 6.8 | 7.3 | 6.66 | 7.18 | +2.87% | 179,543 | 124,433,993 |
| 2024-03-27 | 6.96 | 7.65 | 6.84 | 6.98 | +0.43% | 147,642 | 108,143,365 |
| 2024-03-26 | 6.85 | 6.98 | 6.76 | 6.95 | +1.61% | 29,102 | 20,009,010 |
| 2024-03-25 | 7.02 | 7.05 | 6.84 | 6.84 | -2.7% | 32,517 | 22,556,549 |
| 2024-03-22 | 7.13 | 7.15 | 6.95 | 7.03 | -1.54% | 34,744 | 24,448,031 |
| 2024-03-21 | 7.14 | 7.16 | 7.05 | 7.14 | -0.14% | 34,453 | 24,504,834 |
| 2024-03-20 | 7.11 | 7.16 | 7.05 | 7.15 | +0.56% | 33,764 | 24,001,362 |
| 2024-03-19 | 6.99 | 7.14 | 6.94 | 7.11 | +1.86% | 59,384 | 41,893,864 |
| 2024-03-18 | 6.9 | 6.98 | 6.89 | 6.98 | +1.31% | 30,990 | 21,530,168 |
| 2024-03-15 | 6.87 | 6.9 | 6.77 | 6.89 | 0% | 24,346 | 16,675,075 |
| 2024-03-14 | 6.87 | 6.93 | 6.79 | 6.89 | 0% | 34,909 | 23,872,149 |
| 2024-03-13 | 6.82 | 7.02 | 6.65 | 6.89 | +1.92% | 66,076 | 45,044,880 |
| 2024-03-12 | 6.6 | 6.83 | 6.6 | 6.76 | +2.89% | 52,458 | 35,252,457 |
| 2024-03-11 | 6.48 | 6.59 | 6.45 | 6.57 | +1.86% | 35,674 | 23,246,752 |
| 2024-03-08 | 6.41 | 6.49 | 6.37 | 6.45 | -0.15% | 25,709 | 16,518,990 |
| 2024-03-07 | 6.46 | 6.56 | 6.41 | 6.46 | -0.46% | 36,150 | 23,414,925 |
| 2024-03-06 | 6.43 | 6.49 | 6.35 | 6.49 | +0.93% | 30,147 | 19,360,668 |
| 2024-03-05 | 6.56 | 6.56 | 6.38 | 6.43 | -2.43% | 50,351 | 32,444,721 |
| 2024-03-04 | 6.68 | 6.7 | 6.54 | 6.59 | -1.35% | 28,684 | 18,912,042 |
| 2024-03-01 | 6.71 | 6.75 | 6.6 | 6.68 | -0.3% | 38,552 | 25,741,939 |
| 2024-02-29 | 6.62 | 6.74 | 6.5 | 6.7 | +1.36% | 61,209 | 40,662,575 |
| 2024-02-28 | 7.11 | 7.21 | 6.6 | 6.61 | -7.03% | 69,438 | 47,995,410 |
| 2024-02-27 | 6.86 | 7.11 | 6.8 | 7.11 | +3.34% | 39,599 | 27,690,082 |
| 2024-02-26 | 6.79 | 7 | 6.75 | 6.88 | +1.18% | 42,887 | 29,479,158 |
| 2024-02-23 | 6.75 | 6.82 | 6.62 | 6.8 | +0.15% | 47,258 | 31,777,950 |
| 2024-02-22 | 6.51 | 6.85 | 6.47 | 6.79 | +4.14% | 43,910 | 29,174,660 |
| 2024-02-21 | 6.42 | 6.66 | 6.34 | 6.52 | +1.09% | 42,727 | 28,010,024 |
| 2024-02-20 | 6.37 | 6.46 | 6.24 | 6.45 | +1.26% | 33,177 | 21,115,791 |
| 2024-02-19 | 6.24 | 6.55 | 6.17 | 6.37 | +3.24% | 53,434 | 33,926,953 |
| 2024-02-08 | 5.68 | 6.17 | 5.65 | 6.17 | +9.2% | 55,171 | 32,528,904 |
| 2024-02-07 | 5.82 | 5.85 | 5.53 | 5.65 | -2.59% | 57,026 | 32,512,608 |
| 2024-02-06 | 5.78 | 6.08 | 5.36 | 5.8 | -2.19% | 85,909 | 48,463,962 |
| 2024-02-05 | 6.58 | 6.58 | 5.93 | 5.93 | -10.02% | 68,037 | 40,879,450 |
| 2024-02-02 | 7.03 | 7.1 | 6.36 | 6.59 | -6.66% | 76,522 | 51,436,255 |
| 2024-02-01 | 7.17 | 7.24 | 6.88 | 7.06 | -2.89% | 54,195 | 38,132,467 |
| 2024-01-31 | 7.87 | 7.92 | 7.19 | 7.27 | -8.9% | 69,735 | 52,278,628 |
| 2024-01-30 | 8.21 | 8.23 | 7.92 | 7.98 | -3.86% | 30,544 | 24,781,792 |
| 2024-01-29 | 8.48 | 8.48 | 8.23 | 8.3 | -1.89% | 31,597 | 26,304,869 |
| 2024-01-26 | 8.3 | 8.56 | 8.26 | 8.46 | +2.67% | 35,652 | 30,106,273 |
| 2024-01-25 | 7.9 | 8.27 | 7.81 | 8.24 | +4.3% | 42,581 | 34,495,637 |
| 2024-01-24 | 7.84 | 7.98 | 7.56 | 7.9 | +0.38% | 51,364 | 39,993,077 |
| 2024-01-23 | 7.87 | 7.93 | 7.57 | 7.87 | -0.88% | 51,055 | 39,458,195 |
| 2024-01-22 | 8.5 | 8.5 | 7.87 | 7.94 | -7.35% | 50,879 | 41,697,740 |
| 2024-01-19 | 8.79 | 8.87 | 8.51 | 8.57 | -3.71% | 53,499 | 45,882,415 |
| 2024-01-18 | 8.75 | 8.9 | 8.42 | 8.9 | +1.6% | 44,254 | 38,137,814 |
| 2024-01-17 | 8.96 | 8.96 | 8.76 | 8.76 | -2.12% | 20,916 | 18,497,162 |
| 2024-01-16 | 9 | 9.02 | 8.83 | 8.95 | -0.89% | 29,011 | 25,840,425 |
| 2024-01-15 | 8.96 | 9.03 | 8.86 | 9.03 | +0.56% | 35,246 | 31,586,716 |
| 2024-01-12 | 8.88 | 9.04 | 8.88 | 8.98 | +1.01% | 31,361 | 28,178,901 |
| 2024-01-11 | 8.85 | 8.92 | 8.78 | 8.89 | 0% | 19,044 | 16,872,623 |
| 2024-01-10 | 8.89 | 8.93 | 8.77 | 8.89 | -0.22% | 26,834 | 23,758,838 |
| 2024-01-09 | 8.78 | 8.93 | 8.76 | 8.91 | +1.48% | 36,776 | 32,619,979 |
| 2024-01-08 | 8.86 | 8.9 | 8.77 | 8.78 | -0.68% | 30,145 | 26,643,273 |
| 2024-01-05 | 8.92 | 8.97 | 8.8 | 8.84 | -0.56% | 30,928 | 27,531,391 |
| 2024-01-04 | 8.83 | 8.9 | 8.77 | 8.89 | +0.45% | 20,081 | 17,753,562 |
| 2024-01-03 | 8.8 | 8.88 | 8.76 | 8.85 | +0.57% | 26,233 | 23,143,595 |
| 2024-01-02 | 8.68 | 8.86 | 8.63 | 8.8 | +1.97% | 35,642 | 31,270,338 |
| 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：