股票概览
6.09
+1%
+0.06
6
开盘价
6.12
最高价
5.99
最低价
84,502
成交量
数据更新至: 2024-05-20
技术指标
6.06
MA5 (5日均线)
6.04
MA10 (10日均线)
5.97
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 | 6.12 | 5.99 | 6.09 | +1% | 84,502 | 51,303,020 |
| 2024-05-17 | 5.99 | 6.05 | 5.97 | 6.03 | +0.67% | 68,814 | 41,314,862 |
| 2024-05-16 | 5.98 | 6.13 | 5.97 | 5.99 | -0.33% | 94,867 | 57,075,255 |
| 2024-05-15 | 6.18 | 6.19 | 6.01 | 6.01 | -2.75% | 110,476 | 67,105,630 |
| 2024-05-14 | 6.1 | 6.29 | 6.05 | 6.18 | +0.82% | 160,435 | 98,844,056 |
| 2024-05-13 | 6.15 | 6.19 | 6.03 | 6.13 | +0.66% | 167,560 | 102,447,106 |
| 2024-05-10 | 6.01 | 6.13 | 5.97 | 6.09 | +1.67% | 120,831 | 73,270,271 |
| 2024-05-09 | 5.96 | 6.03 | 5.94 | 5.99 | +0.67% | 58,253 | 34,888,251 |
| 2024-05-08 | 5.97 | 6.06 | 5.93 | 5.95 | -0.34% | 78,989 | 47,352,152 |
| 2024-05-07 | 6 | 6.05 | 5.95 | 5.97 | -1.49% | 97,967 | 58,566,929 |
| 2024-05-06 | 5.89 | 6.16 | 5.84 | 6.06 | +3.77% | 178,663 | 106,862,179 |
| 2024-04-30 | 5.98 | 5.98 | 5.78 | 5.84 | -4.11% | 155,800 | 91,100,463 |
| 2024-04-29 | 5.99 | 6.1 | 5.93 | 6.09 | +1.67% | 98,872 | 59,568,375 |
| 2024-04-26 | 5.9 | 6.03 | 5.8 | 5.99 | +1.18% | 88,616 | 52,332,997 |
| 2024-04-25 | 5.84 | 5.94 | 5.8 | 5.92 | +1.37% | 59,988 | 35,388,991 |
| 2024-04-24 | 5.79 | 5.87 | 5.75 | 5.84 | +1.39% | 42,621 | 24,764,749 |
| 2024-04-23 | 5.79 | 5.81 | 5.74 | 5.76 | -0.52% | 44,232 | 25,523,549 |
| 2024-04-22 | 5.89 | 5.92 | 5.76 | 5.79 | -1.36% | 65,158 | 37,928,924 |
| 2024-04-19 | 5.85 | 5.97 | 5.81 | 5.87 | -0.17% | 67,483 | 39,679,130 |
| 2024-04-18 | 6.01 | 6.05 | 5.87 | 5.88 | -1.34% | 77,504 | 45,881,128 |
| 2024-04-17 | 5.67 | 6 | 5.67 | 5.96 | +5.3% | 102,171 | 59,907,988 |
| 2024-04-16 | 6.02 | 6.09 | 5.6 | 5.66 | -6.14% | 128,973 | 75,037,750 |
| 2024-04-15 | 6.1 | 6.16 | 5.94 | 6.03 | -0.82% | 113,126 | 68,455,986 |
| 2024-04-12 | 6.22 | 6.27 | 6.06 | 6.08 | -2.41% | 115,044 | 70,740,130 |
| 2024-04-11 | 6.2 | 6.35 | 6.02 | 6.23 | -1.42% | 151,094 | 94,067,157 |
| 2024-04-10 | 6.17 | 6.57 | 6.09 | 6.32 | +1.77% | 219,966 | 137,477,518 |
| 2024-04-09 | 6.18 | 6.3 | 6.15 | 6.21 | -0.16% | 75,429 | 46,859,127 |
| 2024-04-08 | 6.09 | 6.28 | 6.06 | 6.22 | +1.97% | 115,414 | 71,476,502 |
| 2024-04-03 | 6.13 | 6.14 | 6.03 | 6.1 | +0.16% | 56,598 | 34,392,551 |
| 2024-04-02 | 6.02 | 6.11 | 6 | 6.09 | +1% | 60,747 | 36,916,497 |
| 2024-04-01 | 5.94 | 6.06 | 5.92 | 6.03 | +1.86% | 68,782 | 41,321,417 |
| 2024-03-29 | 5.78 | 5.94 | 5.76 | 5.92 | +2.25% | 57,619 | 33,791,943 |
| 2024-03-28 | 5.74 | 5.85 | 5.72 | 5.79 | +0.7% | 46,437 | 26,859,691 |
| 2024-03-27 | 5.88 | 5.91 | 5.75 | 5.75 | -2.21% | 46,396 | 27,010,758 |
| 2024-03-26 | 5.85 | 5.91 | 5.76 | 5.88 | +0.34% | 46,861 | 27,372,186 |
| 2024-03-25 | 5.87 | 5.99 | 5.83 | 5.86 | -0.17% | 70,464 | 41,628,431 |
| 2024-03-22 | 5.92 | 5.94 | 5.83 | 5.87 | -0.51% | 47,612 | 27,961,248 |
| 2024-03-21 | 5.94 | 5.98 | 5.88 | 5.9 | -1.01% | 56,614 | 33,534,565 |
| 2024-03-20 | 5.95 | 5.99 | 5.9 | 5.96 | +0.17% | 56,357 | 33,467,332 |
| 2024-03-19 | 6.03 | 6.13 | 5.93 | 5.95 | -2.14% | 106,826 | 63,982,757 |
| 2024-03-18 | 5.83 | 6.19 | 5.83 | 6.08 | +3.75% | 124,666 | 74,798,628 |
| 2024-03-15 | 5.73 | 5.86 | 5.73 | 5.86 | +1.74% | 58,727 | 34,115,433 |
| 2024-03-14 | 5.77 | 5.81 | 5.69 | 5.76 | -0.69% | 45,159 | 26,010,765 |
| 2024-03-13 | 5.75 | 5.82 | 5.71 | 5.8 | +0.69% | 56,677 | 32,690,414 |
| 2024-03-12 | 5.85 | 5.87 | 5.72 | 5.76 | -1.54% | 84,880 | 48,945,509 |
| 2024-03-11 | 5.82 | 5.87 | 5.76 | 5.85 | +1.74% | 70,096 | 40,883,075 |
| 2024-03-08 | 5.78 | 5.83 | 5.67 | 5.75 | -0.17% | 56,166 | 32,154,033 |
| 2024-03-07 | 5.69 | 5.83 | 5.65 | 5.76 | +1.95% | 94,998 | 54,656,750 |
| 2024-03-06 | 5.58 | 5.69 | 5.58 | 5.65 | +0.89% | 53,393 | 30,145,786 |
| 2024-03-05 | 5.67 | 5.67 | 5.56 | 5.6 | -1.58% | 55,967 | 31,390,552 |
| 2024-03-04 | 5.76 | 5.78 | 5.58 | 5.69 | -1.22% | 70,035 | 39,694,071 |
| 2024-03-01 | 5.81 | 5.89 | 5.7 | 5.76 | +1.23% | 102,980 | 59,410,979 |
| 2024-02-29 | 5.5 | 5.7 | 5.41 | 5.69 | +3.08% | 92,647 | 51,759,835 |
| 2024-02-28 | 5.78 | 5.9 | 5.51 | 5.52 | -4% | 120,046 | 68,511,612 |
| 2024-02-27 | 5.67 | 5.75 | 5.56 | 5.75 | +1.23% | 65,237 | 37,084,098 |
| 2024-02-26 | 5.69 | 5.73 | 5.57 | 5.68 | -0.18% | 69,120 | 39,013,879 |
| 2024-02-23 | 5.63 | 5.71 | 5.57 | 5.69 | +1.07% | 71,265 | 40,119,647 |
| 2024-02-22 | 5.58 | 5.67 | 5.53 | 5.63 | +1.08% | 55,225 | 30,885,691 |
| 2024-02-21 | 5.53 | 5.7 | 5.47 | 5.57 | +0.54% | 63,236 | 35,430,026 |
| 2024-02-20 | 5.63 | 5.63 | 5.42 | 5.54 | -1.95% | 78,082 | 43,084,311 |
| 2024-02-19 | 5.32 | 5.73 | 5.32 | 5.65 | +6.6% | 186,219 | 104,093,436 |
| 2024-02-08 | 4.92 | 5.33 | 4.79 | 5.3 | +7.51% | 188,056 | 94,106,342 |
| 2024-02-07 | 5.18 | 5.18 | 4.8 | 4.93 | -3.9% | 178,285 | 87,902,496 |
| 2024-02-06 | 4.96 | 5.29 | 4.78 | 5.13 | +1.38% | 150,862 | 75,306,468 |
| 2024-02-05 | 5.54 | 5.58 | 5.02 | 5.06 | -9.32% | 142,737 | 74,215,553 |
| 2024-02-02 | 5.92 | 5.93 | 5.43 | 5.58 | -4.94% | 117,172 | 66,801,530 |
| 2024-02-01 | 5.9 | 6.07 | 5.81 | 5.87 | -3.14% | 109,018 | 64,660,601 |
| 2024-01-31 | 6.41 | 6.53 | 6.02 | 6.06 | -3.96% | 129,262 | 80,560,056 |
| 2024-01-30 | 6.26 | 6.43 | 6.23 | 6.31 | -0.47% | 76,611 | 48,578,785 |
| 2024-01-29 | 6.44 | 6.47 | 6.3 | 6.34 | -0.63% | 77,336 | 49,442,861 |
| 2024-01-26 | 6.32 | 6.45 | 6.3 | 6.38 | +1.75% | 53,729 | 34,267,971 |
| 2024-01-25 | 6 | 6.27 | 5.98 | 6.27 | +5.03% | 64,576 | 39,772,461 |
| 2024-01-24 | 5.93 | 5.99 | 5.74 | 5.97 | +1.53% | 83,910 | 49,533,225 |
| 2024-01-23 | 5.92 | 5.93 | 5.73 | 5.88 | -0.51% | 74,835 | 43,805,885 |
| 2024-01-22 | 6.35 | 6.35 | 5.83 | 5.91 | -7.37% | 115,664 | 70,814,296 |
| 2024-01-19 | 6.42 | 6.52 | 6.3 | 6.38 | -0.31% | 82,964 | 52,990,021 |
| 2024-01-18 | 6.39 | 6.52 | 6.22 | 6.4 | -1.54% | 107,191 | 67,895,407 |
| 2024-01-17 | 6.58 | 6.83 | 6.45 | 6.5 | -1.52% | 124,744 | 82,410,176 |
| 2024-01-16 | 6.83 | 6.89 | 6.5 | 6.6 | -1.79% | 97,395 | 64,306,491 |
| 2024-01-15 | 6.7 | 6.8 | 6.67 | 6.72 | +0.15% | 51,361 | 34,625,784 |
| 2024-01-12 | 6.62 | 6.79 | 6.56 | 6.71 | +1.51% | 50,266 | 33,790,524 |
| 2024-01-11 | 6.64 | 6.71 | 6.6 | 6.61 | -0.45% | 43,684 | 29,030,249 |
| 2024-01-10 | 6.67 | 6.71 | 6.54 | 6.64 | -0.3% | 37,851 | 25,131,333 |
| 2024-01-09 | 6.68 | 6.7 | 6.61 | 6.66 | -0.3% | 47,466 | 31,546,089 |
| 2024-01-08 | 6.82 | 6.83 | 6.65 | 6.68 | -2.2% | 61,812 | 41,533,125 |
| 2024-01-05 | 6.92 | 6.99 | 6.8 | 6.83 | -1.3% | 64,287 | 44,359,029 |
| 2024-01-04 | 6.91 | 6.93 | 6.84 | 6.92 | +0.73% | 53,141 | 36,625,988 |
| 2024-01-03 | 6.78 | 6.87 | 6.76 | 6.87 | +1.18% | 52,444 | 35,801,347 |
| 2024-01-02 | 6.65 | 6.84 | 6.65 | 6.79 | +1.49% | 97,534 | 65,940,350 |
| 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：