股票概览
6.32
-0.47%
-0.03
6.38
开盘价
6.45
最高价
6.28
最低价
12,037
成交量
数据更新至: 2024-05-20
技术指标
6.30
MA5 (5日均线)
6.40
MA10 (10日均线)
6.14
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 | 6.38 | 6.45 | 6.28 | 6.32 | -0.47% | 12,037 | 7,640,234 |
| 2024-05-17 | 6.24 | 6.35 | 6.15 | 6.35 | +1.76% | 13,273 | 8,335,744 |
| 2024-05-16 | 5.04 | 6.38 | 5.04 | 6.24 | -0.95% | 14,770 | 9,248,683 |
| 2024-05-15 | 6.29 | 6.42 | 6.19 | 6.3 | +0.32% | 9,261 | 5,859,126 |
| 2024-05-14 | 6.3 | 6.36 | 6.22 | 6.28 | +0.8% | 12,518 | 7,885,825 |
| 2024-05-13 | 6.49 | 6.49 | 6.18 | 6.23 | -4.01% | 11,715 | 7,342,740 |
| 2024-05-10 | 6.68 | 6.68 | 6.44 | 6.49 | -2.41% | 10,119 | 6,581,418 |
| 2024-05-09 | 6.6 | 6.7 | 6.55 | 6.65 | +1.37% | 10,247 | 6,818,590 |
| 2024-05-08 | 6.53 | 6.62 | 6.43 | 6.56 | 0% | 14,557 | 9,480,256 |
| 2024-05-07 | 6.72 | 6.78 | 6.5 | 6.56 | -2.53% | 18,295 | 12,035,285 |
| 2024-05-06 | 6.2 | 6.78 | 6.2 | 6.73 | +8.72% | 30,090 | 19,667,574 |
| 2024-04-30 | 6.22 | 6.23 | 6.06 | 6.19 | -0.16% | 27,400 | 16,826,585 |
| 2024-04-29 | 6.03 | 6.27 | 6 | 6.2 | +2.82% | 20,443 | 12,593,916 |
| 2024-04-26 | 5.59 | 6.08 | 5.59 | 6.03 | +2.73% | 12,808 | 7,599,940 |
| 2024-04-25 | 5.8 | 5.96 | 5.76 | 5.87 | +1.03% | 8,867 | 5,216,390 |
| 2024-04-24 | 5.53 | 5.81 | 5.5 | 5.81 | +5.06% | 15,825 | 9,034,327 |
| 2024-04-23 | 5.41 | 5.61 | 5.41 | 5.53 | +1.84% | 13,050 | 7,220,274 |
| 2024-04-22 | 5.44 | 5.55 | 5.25 | 5.43 | -0.37% | 12,582 | 6,844,448 |
| 2024-04-19 | 5.53 | 5.59 | 5.39 | 5.45 | -1.09% | 10,974 | 5,991,575 |
| 2024-04-18 | 5.54 | 5.65 | 5.34 | 5.51 | -2.65% | 22,634 | 12,466,337 |
| 2024-04-17 | 5.05 | 5.66 | 5.05 | 5.66 | +13.2% | 23,471 | 12,871,499 |
| 2024-04-16 | 5.7 | 5.7 | 5 | 5 | -12.13% | 26,554 | 13,696,660 |
| 2024-04-15 | 6.56 | 6.83 | 5.63 | 5.69 | -8.08% | 26,583 | 15,784,056 |
| 2024-04-12 | 6.25 | 6.34 | 6.12 | 6.19 | -0.32% | 9,271 | 5,753,953 |
| 2024-04-11 | 6.18 | 6.32 | 6.09 | 6.21 | +0.49% | 10,004 | 6,237,654 |
| 2024-04-10 | 6.42 | 6.51 | 6.08 | 6.18 | -3.74% | 11,559 | 7,153,460 |
| 2024-04-09 | 6.17 | 6.45 | 6.16 | 6.42 | +3.38% | 14,493 | 9,175,656 |
| 2024-04-08 | 6.51 | 6.59 | 6.17 | 6.21 | -5.77% | 15,881 | 10,042,011 |
| 2024-04-03 | 6.64 | 6.64 | 6.46 | 6.59 | -0.3% | 18,076 | 11,829,514 |
| 2024-04-02 | 6.64 | 6.71 | 6.43 | 6.61 | +1.38% | 20,467 | 13,537,059 |
| 2024-04-01 | 6.26 | 6.53 | 6.26 | 6.52 | +3.99% | 13,356 | 8,607,408 |
| 2024-03-29 | 6.22 | 6.33 | 6.16 | 6.27 | +2.12% | 8,911 | 5,560,670 |
| 2024-03-28 | 6.03 | 6.27 | 5.95 | 6.14 | +1.49% | 11,641 | 7,175,133 |
| 2024-03-27 | 6.38 | 6.39 | 6.01 | 6.05 | -3.66% | 12,048 | 7,403,066 |
| 2024-03-26 | 6.21 | 6.35 | 6.17 | 6.28 | -0.95% | 12,572 | 7,875,816 |
| 2024-03-25 | 6.52 | 6.56 | 6.28 | 6.34 | -3.65% | 17,977 | 11,505,368 |
| 2024-03-22 | 6.8 | 6.83 | 6.47 | 6.58 | +0.3% | 19,463 | 12,819,571 |
| 2024-03-21 | 6.63 | 6.76 | 6.43 | 6.56 | -0.15% | 13,994 | 9,198,964 |
| 2024-03-20 | 6.59 | 6.63 | 6.42 | 6.57 | -0.3% | 19,801 | 12,917,436 |
| 2024-03-19 | 6.99 | 6.99 | 6.45 | 6.59 | +2.17% | 27,216 | 17,923,811 |
| 2024-03-18 | 6.43 | 6.45 | 6.26 | 6.45 | +2.71% | 11,499 | 7,308,760 |
| 2024-03-15 | 6.11 | 6.3 | 6.04 | 6.28 | +2.78% | 12,721 | 7,858,488 |
| 2024-03-14 | 6.11 | 6.15 | 6 | 6.11 | +0.16% | 9,561 | 5,827,866 |
| 2024-03-13 | 6.12 | 6.2 | 6.04 | 6.1 | -0.65% | 8,948 | 5,457,707 |
| 2024-03-12 | 6.03 | 6.18 | 6 | 6.14 | +2.16% | 14,104 | 8,608,728 |
| 2024-03-11 | 5.95 | 6.04 | 5.85 | 6.01 | +1.35% | 11,092 | 6,595,595 |
| 2024-03-08 | 5.81 | 5.95 | 5.79 | 5.93 | +2.07% | 10,358 | 6,098,591 |
| 2024-03-07 | 5.89 | 6.05 | 5.78 | 5.81 | -1.53% | 13,461 | 7,944,488 |
| 2024-03-06 | 5.7 | 5.98 | 5.7 | 5.9 | +1.72% | 12,545 | 7,325,422 |
| 2024-03-05 | 5.85 | 5.99 | 5.79 | 5.8 | -2.19% | 17,039 | 10,034,328 |
| 2024-03-04 | 6.05 | 6.12 | 5.76 | 5.93 | -1.98% | 18,811 | 11,093,304 |
| 2024-03-01 | 5.92 | 6.08 | 5.84 | 6.05 | +3.95% | 26,775 | 15,933,153 |
| 2024-02-29 | 5.57 | 5.89 | 5.57 | 5.82 | +3.56% | 32,402 | 18,692,658 |
| 2024-02-28 | 6.36 | 6.61 | 5.62 | 5.62 | -11.36% | 45,856 | 27,819,603 |
| 2024-02-27 | 6.19 | 6.35 | 6.1 | 6.34 | +2.26% | 19,574 | 12,256,472 |
| 2024-02-26 | 5.92 | 6.37 | 5.91 | 6.2 | +4.55% | 34,136 | 20,910,897 |
| 2024-02-23 | 5.81 | 6.02 | 5.64 | 5.93 | +2.42% | 28,816 | 16,880,540 |
| 2024-02-22 | 5.65 | 5.81 | 5.53 | 5.79 | +1.76% | 22,946 | 13,041,801 |
| 2024-02-21 | 5.28 | 5.93 | 5.28 | 5.69 | +4.4% | 27,200 | 15,422,015 |
| 2024-02-20 | 5.52 | 5.52 | 5.3 | 5.45 | -1.98% | 23,077 | 12,432,969 |
| 2024-02-19 | 5.02 | 5.6 | 5.02 | 5.56 | +9.45% | 49,090 | 26,518,583 |
| 2024-02-08 | 5 | 5.19 | 4.2 | 5.08 | +12.89% | 66,662 | 31,288,223 |
| 2024-02-07 | 4.95 | 4.95 | 4.42 | 4.5 | -8.16% | 55,276 | 25,335,935 |
| 2024-02-06 | 4.89 | 5.17 | 4.46 | 4.9 | +0.41% | 51,348 | 24,419,473 |
| 2024-02-05 | 5.72 | 5.72 | 4.77 | 4.88 | -16.01% | 37,243 | 19,123,645 |
| 2024-02-02 | 6.21 | 6.31 | 5.6 | 5.81 | -5.99% | 23,470 | 14,002,367 |
| 2024-02-01 | 6.26 | 6.47 | 6.09 | 6.18 | -3.29% | 27,039 | 16,850,835 |
| 2024-01-31 | 6.79 | 6.91 | 6.35 | 6.39 | -6.85% | 19,665 | 12,907,373 |
| 2024-01-30 | 7.02 | 7.15 | 6.78 | 6.86 | -3.65% | 16,669 | 11,634,482 |
| 2024-01-29 | 7.37 | 7.49 | 7.07 | 7.12 | -4.17% | 22,039 | 15,897,798 |
| 2024-01-26 | 7.48 | 7.54 | 7.33 | 7.43 | -0.27% | 17,181 | 12,750,738 |
| 2024-01-25 | 7.03 | 7.47 | 6.83 | 7.45 | +6.13% | 24,152 | 17,497,529 |
| 2024-01-24 | 6.89 | 7.11 | 6.78 | 7.02 | +2.03% | 28,231 | 19,608,805 |
| 2024-01-23 | 7.13 | 7.21 | 6.8 | 6.88 | -3.37% | 26,868 | 18,571,914 |
| 2024-01-22 | 7.63 | 7.69 | 7.01 | 7.12 | -6.56% | 25,551 | 18,803,712 |
| 2024-01-19 | 7.83 | 7.9 | 7.62 | 7.62 | -3.18% | 17,791 | 13,771,383 |
| 2024-01-18 | 8.12 | 8.15 | 7.58 | 7.87 | -2.84% | 31,563 | 24,724,057 |
| 2024-01-17 | 8.36 | 8.38 | 8.01 | 8.1 | -2.88% | 13,741 | 11,305,625 |
| 2024-01-16 | 8.38 | 8.43 | 8.24 | 8.34 | -0.12% | 19,658 | 16,338,369 |
| 2024-01-15 | 8.41 | 8.47 | 8.26 | 8.35 | -0.6% | 14,876 | 12,463,275 |
| 2024-01-12 | 8.48 | 8.64 | 8.34 | 8.4 | -0.94% | 13,412 | 11,338,856 |
| 2024-01-11 | 8.48 | 8.52 | 8.38 | 8.48 | +0.59% | 12,388 | 10,465,282 |
| 2024-01-10 | 8.49 | 8.57 | 8.35 | 8.43 | -0.71% | 11,364 | 9,609,067 |
| 2024-01-09 | 8.5 | 8.62 | 8.43 | 8.49 | +0.24% | 14,974 | 12,730,304 |
| 2024-01-08 | 8.64 | 8.7 | 8.36 | 8.47 | -1.51% | 17,964 | 15,366,176 |
| 2024-01-05 | 8.8 | 8.8 | 8.55 | 8.6 | -0.92% | 16,594 | 14,334,440 |
| 2024-01-04 | 8.69 | 8.8 | 8.61 | 8.68 | +0.23% | 15,844 | 13,736,816 |
| 2024-01-03 | 8.76 | 8.76 | 8.57 | 8.66 | -0.46% | 15,371 | 13,318,741 |
| 2024-01-02 | 8.52 | 8.77 | 8.52 | 8.7 | +2.72% | 25,354 | 21,990,050 |
| 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：