股票概览
6.4
-0.16%
-0.01
6.42
开盘价
6.49
最高价
6.35
最低价
57,703
成交量
数据更新至: 2024-05-20
技术指标
6.29
MA5 (5日均线)
6.43
MA10 (10日均线)
6.30
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 | 6.42 | 6.49 | 6.35 | 6.4 | -0.16% | 57,703 | 36,949,893 |
| 2024-05-17 | 6.28 | 6.41 | 6.21 | 6.41 | +1.75% | 71,743 | 45,374,343 |
| 2024-05-16 | 6.21 | 6.38 | 6.18 | 6.3 | +2.44% | 85,478 | 53,786,364 |
| 2024-05-15 | 6.21 | 6.26 | 6.12 | 6.15 | -0.97% | 53,201 | 32,861,354 |
| 2024-05-14 | 6.24 | 6.32 | 6.19 | 6.21 | -0.32% | 46,038 | 28,708,746 |
| 2024-05-13 | 6.47 | 6.47 | 6.16 | 6.23 | -3.71% | 95,942 | 60,188,791 |
| 2024-05-10 | 6.69 | 6.71 | 6.45 | 6.47 | -3.14% | 79,230 | 51,729,138 |
| 2024-05-09 | 6.63 | 6.73 | 6.6 | 6.68 | +0.6% | 59,476 | 39,771,407 |
| 2024-05-08 | 6.76 | 6.78 | 6.62 | 6.64 | -1.92% | 65,543 | 43,759,515 |
| 2024-05-07 | 6.78 | 6.83 | 6.71 | 6.77 | +0.45% | 64,114 | 43,368,325 |
| 2024-05-06 | 6.65 | 6.79 | 6.65 | 6.74 | +2.9% | 91,891 | 61,934,466 |
| 2024-04-30 | 6.63 | 6.66 | 6.5 | 6.55 | -1.21% | 81,810 | 53,765,851 |
| 2024-04-29 | 6.41 | 6.72 | 6.38 | 6.63 | +3.92% | 120,842 | 80,091,374 |
| 2024-04-26 | 6.2 | 6.4 | 6.16 | 6.38 | +3.24% | 115,294 | 72,615,986 |
| 2024-04-25 | 6.06 | 6.35 | 6.05 | 6.18 | +4.22% | 149,022 | 92,795,284 |
| 2024-04-24 | 5.82 | 5.93 | 5.79 | 5.93 | +1.89% | 53,755 | 31,611,856 |
| 2024-04-23 | 5.77 | 5.86 | 5.75 | 5.82 | +0.17% | 54,077 | 31,417,259 |
| 2024-04-22 | 5.86 | 5.93 | 5.7 | 5.81 | -0.34% | 53,917 | 31,424,717 |
| 2024-04-19 | 5.93 | 5.96 | 5.78 | 5.83 | -1.35% | 65,010 | 38,053,564 |
| 2024-04-18 | 6.02 | 6.05 | 5.86 | 5.91 | -1.5% | 73,520 | 43,870,926 |
| 2024-04-17 | 5.67 | 6.01 | 5.67 | 6 | +6.95% | 125,484 | 73,961,597 |
| 2024-04-16 | 6.14 | 6.15 | 5.59 | 5.61 | -7.73% | 136,139 | 78,402,597 |
| 2024-04-15 | 6.26 | 6.34 | 6.01 | 6.08 | -2.72% | 101,609 | 62,498,628 |
| 2024-04-12 | 6.35 | 6.4 | 6.25 | 6.25 | -1.57% | 65,027 | 41,072,711 |
| 2024-04-11 | 6.43 | 6.5 | 6.34 | 6.35 | -0.78% | 62,144 | 39,870,888 |
| 2024-04-10 | 6.67 | 6.68 | 6.34 | 6.4 | -3.9% | 79,640 | 51,440,878 |
| 2024-04-09 | 6.5 | 6.68 | 6.49 | 6.66 | +2.62% | 55,871 | 36,896,697 |
| 2024-04-08 | 6.7 | 6.74 | 6.49 | 6.49 | -3.85% | 79,808 | 52,660,357 |
| 2024-04-03 | 6.87 | 6.92 | 6.73 | 6.75 | -1.46% | 77,179 | 52,528,615 |
| 2024-04-02 | 6.9 | 6.94 | 6.8 | 6.85 | -0.72% | 74,716 | 51,173,066 |
| 2024-04-01 | 6.78 | 6.9 | 6.72 | 6.9 | +3.14% | 95,597 | 65,601,772 |
| 2024-03-29 | 6.7 | 6.75 | 6.57 | 6.69 | +0.45% | 72,424 | 48,186,475 |
| 2024-03-28 | 6.47 | 6.83 | 6.41 | 6.66 | +4.06% | 131,601 | 87,653,564 |
| 2024-03-27 | 6.76 | 6.83 | 6.4 | 6.4 | -5.6% | 100,775 | 66,199,351 |
| 2024-03-26 | 6.75 | 6.86 | 6.67 | 6.78 | +0.15% | 87,673 | 59,331,656 |
| 2024-03-25 | 7.06 | 7.06 | 6.76 | 6.77 | -4.38% | 107,129 | 74,338,834 |
| 2024-03-22 | 7.2 | 7.28 | 7.06 | 7.08 | -1.67% | 115,236 | 82,436,451 |
| 2024-03-21 | 7.22 | 7.3 | 7.14 | 7.2 | -0.28% | 103,999 | 75,096,773 |
| 2024-03-20 | 7.15 | 7.31 | 7.1 | 7.22 | +1.26% | 119,854 | 86,242,785 |
| 2024-03-19 | 7.17 | 7.22 | 7.12 | 7.13 | -0.56% | 81,351 | 58,328,411 |
| 2024-03-18 | 7.15 | 7.17 | 7.09 | 7.17 | +0.99% | 104,276 | 74,370,549 |
| 2024-03-15 | 6.98 | 7.12 | 6.92 | 7.1 | +1.14% | 81,436 | 57,232,222 |
| 2024-03-14 | 7.15 | 7.17 | 6.93 | 7.02 | -1.54% | 102,540 | 72,395,611 |
| 2024-03-13 | 7.1 | 7.19 | 7.04 | 7.13 | +0.71% | 125,470 | 89,431,033 |
| 2024-03-12 | 7.07 | 7.14 | 7 | 7.08 | +0.57% | 108,110 | 76,395,530 |
| 2024-03-11 | 6.94 | 7.04 | 6.78 | 7.04 | +2.18% | 126,340 | 87,162,870 |
| 2024-03-08 | 6.78 | 6.94 | 6.66 | 6.89 | +0.73% | 212,832 | 144,418,450 |
| 2024-03-07 | 7.01 | 7.1 | 6.83 | 6.84 | -2.01% | 91,984 | 64,020,506 |
| 2024-03-06 | 7 | 7.07 | 6.86 | 6.98 | -0.29% | 90,281 | 62,984,149 |
| 2024-03-05 | 7.11 | 7.17 | 6.98 | 7 | -2.37% | 113,858 | 80,424,077 |
| 2024-03-04 | 7.26 | 7.29 | 7.08 | 7.17 | -0.69% | 99,566 | 71,460,041 |
| 2024-03-01 | 7.28 | 7.33 | 7.14 | 7.22 | -0.14% | 135,859 | 98,352,577 |
| 2024-02-29 | 6.86 | 7.26 | 6.84 | 7.23 | +5.86% | 174,428 | 124,613,187 |
| 2024-02-28 | 7.35 | 7.45 | 6.83 | 6.83 | -6.82% | 207,871 | 148,961,356 |
| 2024-02-27 | 7.1 | 7.34 | 7.08 | 7.33 | +2.66% | 148,971 | 107,514,363 |
| 2024-02-26 | 7.1 | 7.28 | 7.08 | 7.14 | +0.28% | 150,892 | 108,189,752 |
| 2024-02-23 | 6.99 | 7.3 | 6.98 | 7.12 | +2.74% | 178,800 | 127,001,372 |
| 2024-02-22 | 6.65 | 7.06 | 6.65 | 6.93 | +3.43% | 171,454 | 117,713,079 |
| 2024-02-21 | 6.55 | 6.82 | 6.52 | 6.7 | +1.67% | 146,270 | 97,967,811 |
| 2024-02-20 | 6.61 | 6.66 | 6.5 | 6.59 | -1.49% | 116,282 | 76,475,881 |
| 2024-02-19 | 6.66 | 6.79 | 6.53 | 6.69 | +1.83% | 146,935 | 97,864,444 |
| 2024-02-08 | 6.28 | 6.58 | 6.02 | 6.57 | +5.8% | 188,586 | 120,207,102 |
| 2024-02-07 | 6.32 | 6.61 | 6.17 | 6.21 | -1.58% | 192,568 | 124,040,178 |
| 2024-02-06 | 5.64 | 6.4 | 5.56 | 6.31 | +9.17% | 157,468 | 95,032,631 |
| 2024-02-05 | 6.3 | 6.3 | 5.55 | 5.78 | -9.12% | 140,018 | 82,602,741 |
| 2024-02-02 | 6.76 | 6.87 | 6.08 | 6.36 | -6.47% | 155,591 | 100,915,587 |
| 2024-02-01 | 6.7 | 7.01 | 6.55 | 6.8 | +1.49% | 121,331 | 82,954,996 |
| 2024-01-31 | 6.93 | 7.18 | 6.67 | 6.7 | -3.87% | 128,114 | 88,340,660 |
| 2024-01-30 | 7.35 | 7.42 | 6.93 | 6.97 | -6.19% | 135,328 | 97,196,440 |
| 2024-01-29 | 7.48 | 7.95 | 7.3 | 7.43 | +2.48% | 282,460 | 214,153,810 |
| 2024-01-26 | 7.35 | 7.42 | 7.21 | 7.25 | -1.63% | 81,065 | 59,225,693 |
| 2024-01-25 | 7.02 | 7.41 | 6.95 | 7.37 | +4.99% | 121,867 | 88,071,988 |
| 2024-01-24 | 7 | 7.04 | 6.73 | 7.02 | +0.72% | 98,868 | 68,146,467 |
| 2024-01-23 | 6.88 | 7.02 | 6.79 | 6.97 | +1.31% | 72,363 | 50,139,138 |
| 2024-01-22 | 7.32 | 7.32 | 6.86 | 6.88 | -6.27% | 93,172 | 66,061,074 |
| 2024-01-19 | 7.5 | 7.6 | 7.33 | 7.34 | -2.39% | 69,837 | 51,977,525 |
| 2024-01-18 | 7.47 | 7.55 | 7.26 | 7.52 | +0.4% | 96,248 | 71,229,661 |
| 2024-01-17 | 7.73 | 7.75 | 7.49 | 7.49 | -3.6% | 64,112 | 48,880,868 |
| 2024-01-16 | 7.76 | 7.8 | 7.54 | 7.77 | -0.26% | 88,866 | 68,343,901 |
| 2024-01-15 | 7.59 | 8.08 | 7.54 | 7.79 | +2.23% | 144,428 | 113,197,788 |
| 2024-01-12 | 7.73 | 7.78 | 7.62 | 7.62 | -1.8% | 63,599 | 48,935,227 |
| 2024-01-11 | 7.59 | 7.79 | 7.59 | 7.76 | +1.84% | 70,898 | 54,592,564 |
| 2024-01-10 | 7.6 | 7.69 | 7.45 | 7.62 | -0.39% | 63,126 | 47,906,713 |
| 2024-01-09 | 7.66 | 7.78 | 7.58 | 7.65 | 0% | 68,785 | 52,853,642 |
| 2024-01-08 | 7.93 | 7.96 | 7.6 | 7.65 | -4.02% | 115,038 | 89,277,235 |
| 2024-01-05 | 8.06 | 8.16 | 7.9 | 7.97 | -1.24% | 74,025 | 59,461,885 |
| 2024-01-04 | 8.15 | 8.15 | 8.02 | 8.07 | -0.62% | 49,223 | 39,736,718 |
| 2024-01-03 | 8.22 | 8.25 | 8.03 | 8.12 | -1.22% | 77,756 | 63,138,907 |
| 2024-01-02 | 8.41 | 8.45 | 8.22 | 8.22 | -1.91% | 74,800 | 62,045,785 |
| 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：