股票概览
6.45
+1.1%
+0.07
6.37
开盘价
6.68
最高价
6.35
最低价
75,017
成交量
数据更新至: 2024-05-20
技术指标
6.35
MA5 (5日均线)
6.48
MA10 (10日均线)
6.32
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 | 6.37 | 6.68 | 6.35 | 6.45 | +1.1% | 75,017 | 48,862,046 |
| 2024-05-17 | 6.28 | 6.4 | 6.22 | 6.38 | +1.59% | 56,391 | 35,540,384 |
| 2024-05-16 | 6.24 | 6.38 | 6.24 | 6.28 | 0% | 37,380 | 23,556,775 |
| 2024-05-15 | 6.32 | 6.38 | 6.27 | 6.28 | -1.57% | 35,867 | 22,647,309 |
| 2024-05-14 | 6.3 | 6.42 | 6.25 | 6.38 | +1.43% | 51,378 | 32,646,383 |
| 2024-05-13 | 6.62 | 6.68 | 6.28 | 6.29 | -2.18% | 114,157 | 73,338,567 |
| 2024-05-10 | 6.75 | 6.77 | 6.37 | 6.43 | -4.6% | 96,716 | 63,144,370 |
| 2024-05-09 | 6.74 | 6.87 | 6.68 | 6.74 | +0.45% | 46,516 | 31,585,374 |
| 2024-05-08 | 6.78 | 6.86 | 6.67 | 6.71 | -1.76% | 54,081 | 36,486,075 |
| 2024-05-07 | 6.73 | 6.85 | 6.68 | 6.83 | +1.79% | 56,056 | 37,940,551 |
| 2024-05-06 | 6.72 | 6.87 | 6.67 | 6.71 | +1.36% | 74,743 | 50,500,464 |
| 2024-04-30 | 6.67 | 6.75 | 6.54 | 6.62 | -0.75% | 75,764 | 50,363,483 |
| 2024-04-29 | 6.39 | 6.69 | 6.38 | 6.67 | +4.55% | 87,986 | 58,144,119 |
| 2024-04-26 | 6.17 | 6.39 | 6.12 | 6.38 | +3.4% | 60,264 | 37,872,409 |
| 2024-04-25 | 6.04 | 6.24 | 6.02 | 6.17 | +1.82% | 70,651 | 43,589,755 |
| 2024-04-24 | 6.11 | 6.15 | 5.98 | 6.06 | -0.16% | 69,709 | 42,304,207 |
| 2024-04-23 | 5.68 | 6.14 | 5.67 | 6.07 | +7.62% | 117,908 | 69,810,931 |
| 2024-04-22 | 5.6 | 5.72 | 5.43 | 5.64 | +0.89% | 67,587 | 37,933,913 |
| 2024-04-19 | 5.77 | 5.83 | 5.58 | 5.59 | -2.95% | 71,046 | 40,309,285 |
| 2024-04-18 | 5.79 | 5.89 | 5.58 | 5.76 | -1.2% | 98,727 | 56,836,439 |
| 2024-04-17 | 5.53 | 5.83 | 5.53 | 5.83 | +7.76% | 96,153 | 55,201,314 |
| 2024-04-16 | 5.96 | 5.96 | 5.4 | 5.41 | -9.08% | 105,005 | 58,444,343 |
| 2024-04-15 | 6.35 | 6.44 | 5.85 | 5.95 | -6.59% | 90,171 | 54,998,919 |
| 2024-04-12 | 6.5 | 6.59 | 6.32 | 6.37 | -2.45% | 56,590 | 36,226,077 |
| 2024-04-11 | 6.59 | 6.65 | 6.5 | 6.53 | -0.76% | 50,596 | 33,220,053 |
| 2024-04-10 | 6.8 | 6.81 | 6.56 | 6.58 | -3.24% | 56,831 | 37,684,831 |
| 2024-04-09 | 6.68 | 6.81 | 6.47 | 6.8 | +2.87% | 61,344 | 40,831,498 |
| 2024-04-08 | 6.77 | 6.8 | 6.46 | 6.61 | -2.51% | 120,674 | 79,752,894 |
| 2024-04-03 | 6.89 | 6.9 | 6.71 | 6.78 | -1.31% | 61,693 | 41,897,701 |
| 2024-04-02 | 7.02 | 7.03 | 6.8 | 6.87 | -1.86% | 65,398 | 44,876,181 |
| 2024-04-01 | 6.81 | 7 | 6.77 | 7 | +2.79% | 59,643 | 41,187,236 |
| 2024-03-29 | 6.84 | 6.88 | 6.71 | 6.81 | -0.15% | 43,776 | 29,661,095 |
| 2024-03-28 | 6.66 | 7 | 6.64 | 6.82 | +1.94% | 69,282 | 47,507,723 |
| 2024-03-27 | 7 | 7.03 | 6.69 | 6.69 | -4.43% | 73,325 | 50,271,625 |
| 2024-03-26 | 7.1 | 7.16 | 6.9 | 7 | -1.41% | 71,592 | 50,253,813 |
| 2024-03-25 | 7.25 | 7.35 | 7.09 | 7.1 | -2.47% | 80,025 | 57,937,103 |
| 2024-03-22 | 7.44 | 7.52 | 7.23 | 7.28 | -2.8% | 79,876 | 58,565,882 |
| 2024-03-21 | 7.45 | 7.75 | 7.37 | 7.49 | -0.4% | 127,036 | 95,956,119 |
| 2024-03-20 | 7.4 | 7.58 | 7.39 | 7.52 | +2.87% | 122,960 | 91,881,376 |
| 2024-03-19 | 7.65 | 7.79 | 7.28 | 7.31 | +0.97% | 162,572 | 121,866,921 |
| 2024-03-18 | 7.03 | 7.25 | 6.96 | 7.24 | +2.55% | 94,044 | 67,197,766 |
| 2024-03-15 | 7.02 | 7.25 | 6.9 | 7.06 | 0% | 111,884 | 79,004,726 |
| 2024-03-14 | 7.36 | 7.6 | 6.94 | 7.06 | +1.29% | 184,377 | 133,314,224 |
| 2024-03-13 | 6.88 | 7.06 | 6.75 | 6.97 | +1.16% | 78,330 | 54,033,743 |
| 2024-03-12 | 6.75 | 6.99 | 6.75 | 6.89 | +2.38% | 93,833 | 64,600,548 |
| 2024-03-11 | 6.46 | 6.75 | 6.39 | 6.73 | +4.67% | 76,113 | 50,030,827 |
| 2024-03-08 | 6.41 | 6.52 | 6.33 | 6.43 | +0.47% | 60,271 | 38,684,028 |
| 2024-03-07 | 6.63 | 6.67 | 6.4 | 6.4 | -3.47% | 83,716 | 54,679,066 |
| 2024-03-06 | 6.56 | 6.75 | 6.53 | 6.63 | +1.07% | 85,488 | 56,683,869 |
| 2024-03-05 | 6.81 | 6.85 | 6.55 | 6.56 | -3.67% | 86,898 | 57,571,306 |
| 2024-03-04 | 6.75 | 6.92 | 6.64 | 6.81 | +1.04% | 96,234 | 65,190,447 |
| 2024-03-01 | 6.71 | 6.91 | 6.66 | 6.74 | +0.75% | 91,179 | 61,706,605 |
| 2024-02-29 | 6.47 | 6.82 | 6.47 | 6.69 | +3.56% | 128,844 | 85,846,791 |
| 2024-02-28 | 7.19 | 7.37 | 6.45 | 6.46 | -9.27% | 185,222 | 127,907,983 |
| 2024-02-27 | 6.8 | 7.12 | 6.75 | 7.12 | +5.01% | 117,918 | 82,235,556 |
| 2024-02-26 | 6.52 | 7.01 | 6.5 | 6.78 | +3.67% | 159,082 | 108,190,470 |
| 2024-02-23 | 6.3 | 6.54 | 6.24 | 6.54 | +4.64% | 116,606 | 74,744,201 |
| 2024-02-22 | 6.05 | 6.27 | 6.05 | 6.25 | +3.14% | 117,011 | 71,947,423 |
| 2024-02-21 | 5.94 | 6.29 | 5.86 | 6.06 | +1.68% | 166,412 | 101,089,177 |
| 2024-02-20 | 5.81 | 6.02 | 5.75 | 5.96 | +1.53% | 119,420 | 70,219,082 |
| 2024-02-19 | 5.5 | 5.91 | 5.5 | 5.87 | +6.73% | 233,833 | 134,778,254 |
| 2024-02-08 | 4.99 | 5.54 | 4.68 | 5.5 | +11.11% | 285,865 | 145,808,936 |
| 2024-02-07 | 5.25 | 5.3 | 4.79 | 4.95 | -4.26% | 232,381 | 116,715,083 |
| 2024-02-06 | 4.8 | 5.44 | 4.61 | 5.17 | -0.58% | 283,085 | 140,990,161 |
| 2024-02-05 | 6.15 | 6.16 | 5.2 | 5.2 | -20% | 363,989 | 194,594,115 |
| 2024-02-02 | 6.91 | 7.06 | 6.28 | 6.5 | -5.66% | 117,777 | 78,218,052 |
| 2024-02-01 | 7.16 | 7.26 | 6.85 | 6.89 | -3.77% | 125,811 | 88,029,755 |
| 2024-01-31 | 7.5 | 7.79 | 7.12 | 7.16 | -5.42% | 77,477 | 56,789,154 |
| 2024-01-30 | 7.81 | 7.85 | 7.54 | 7.57 | -3.93% | 64,336 | 49,504,571 |
| 2024-01-29 | 8.19 | 8.44 | 7.88 | 7.88 | -2.96% | 86,280 | 69,568,837 |
| 2024-01-26 | 8.31 | 8.45 | 8.06 | 8.12 | -2.4% | 76,916 | 63,581,228 |
| 2024-01-25 | 8.05 | 8.35 | 8.02 | 8.32 | +3.87% | 79,597 | 65,293,414 |
| 2024-01-24 | 8.01 | 8.14 | 7.77 | 8.01 | +0.5% | 79,770 | 63,611,498 |
| 2024-01-23 | 8.05 | 8.09 | 7.88 | 7.97 | +0.13% | 68,575 | 54,721,868 |
| 2024-01-22 | 8.8 | 8.88 | 7.93 | 7.96 | -9.55% | 124,059 | 103,216,365 |
| 2024-01-19 | 9.04 | 9.16 | 8.77 | 8.8 | -2.65% | 88,673 | 78,612,866 |
| 2024-01-18 | 8.96 | 9.16 | 8.79 | 9.04 | 0% | 75,082 | 67,317,162 |
| 2024-01-17 | 9.93 | 9.93 | 8.91 | 9.04 | -8.59% | 151,549 | 140,887,685 |
| 2024-01-16 | 10.01 | 10.14 | 9.8 | 9.89 | -1.4% | 39,342 | 38,957,757 |
| 2024-01-15 | 10 | 10.22 | 9.9 | 10.03 | +0.2% | 44,398 | 44,713,803 |
| 2024-01-12 | 10.24 | 10.35 | 10 | 10.01 | -2.53% | 59,432 | 60,229,048 |
| 2024-01-11 | 10.31 | 10.41 | 10.21 | 10.27 | -0.96% | 64,858 | 66,811,077 |
| 2024-01-10 | 10.23 | 10.78 | 10.09 | 10.37 | +1.67% | 92,098 | 96,783,906 |
| 2024-01-09 | 10.28 | 10.47 | 10.12 | 10.2 | +0.29% | 45,503 | 46,762,163 |
| 2024-01-08 | 10.21 | 10.41 | 10.16 | 10.17 | -0.78% | 61,810 | 63,435,407 |
| 2024-01-05 | 10.57 | 10.58 | 10.22 | 10.25 | -2.94% | 52,313 | 54,305,860 |
| 2024-01-04 | 10.65 | 10.65 | 10.34 | 10.56 | -0.47% | 52,982 | 55,384,754 |
| 2024-01-03 | 10.52 | 10.85 | 10.47 | 10.61 | +0.19% | 47,481 | 50,551,305 |
| 2024-01-02 | 10.7 | 10.9 | 10.55 | 10.59 | -1.76% | 68,347 | 73,161,734 |
| 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：