股票概览
6.03
-0.5%
-0.03
6.04
开盘价
6.07
最高价
5.99
最低价
896,640
成交量
数据更新至: 2024-05-20
技术指标
6.03
MA5 (5日均线)
5.98
MA10 (10日均线)
5.95
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 | 6.04 | 6.07 | 5.99 | 6.03 | -0.5% | 896,640 | 541,080,400 |
| 2024-05-17 | 6.07 | 6.09 | 6 | 6.06 | -1.78% | 1,229,434 | 742,111,892 |
| 2024-05-16 | 5.9 | 6.27 | 5.86 | 6.17 | +4.75% | 1,519,956 | 920,667,239 |
| 2024-05-15 | 6.06 | 6.09 | 5.88 | 5.89 | -2% | 647,621 | 386,216,060 |
| 2024-05-14 | 6.03 | 6.05 | 5.98 | 6.01 | -0.66% | 698,106 | 419,275,246 |
| 2024-05-13 | 5.91 | 6.08 | 5.87 | 6.05 | +1.68% | 1,154,946 | 694,070,828 |
| 2024-05-10 | 5.86 | 5.97 | 5.82 | 5.95 | +1.36% | 806,217 | 476,602,633 |
| 2024-05-09 | 5.81 | 5.9 | 5.81 | 5.87 | +0.69% | 453,278 | 265,634,923 |
| 2024-05-08 | 5.93 | 5.94 | 5.82 | 5.83 | -2.02% | 564,203 | 330,734,665 |
| 2024-05-07 | 5.92 | 6 | 5.88 | 5.95 | +0.17% | 615,521 | 365,550,545 |
| 2024-05-06 | 5.95 | 6.02 | 5.92 | 5.94 | +1.19% | 735,843 | 438,809,826 |
| 2024-04-30 | 5.99 | 6 | 5.85 | 5.87 | -2.98% | 1,026,346 | 606,869,155 |
| 2024-04-29 | 6.02 | 6.08 | 5.95 | 6.05 | 0% | 1,287,415 | 775,350,922 |
| 2024-04-26 | 5.96 | 6.05 | 5.89 | 6.05 | +2.89% | 1,350,908 | 807,815,921 |
| 2024-04-25 | 5.87 | 5.92 | 5.82 | 5.88 | -1.34% | 859,475 | 503,810,064 |
| 2024-04-24 | 5.96 | 6.18 | 5.88 | 5.96 | 0% | 1,832,212 | 1,103,738,935 |
| 2024-04-23 | 5.78 | 6.1 | 5.62 | 5.96 | +3.29% | 1,844,585 | 1,085,693,745 |
| 2024-04-22 | 5.87 | 5.89 | 5.76 | 5.77 | -2.86% | 985,656 | 573,581,865 |
| 2024-04-19 | 5.73 | 6.06 | 5.7 | 5.94 | +2.59% | 1,804,942 | 1,069,751,180 |
| 2024-04-18 | 5.73 | 5.94 | 5.71 | 5.79 | +0.35% | 1,258,528 | 733,411,103 |
| 2024-04-17 | 5.61 | 5.77 | 5.5 | 5.77 | +1.94% | 962,700 | 546,859,764 |
| 2024-04-16 | 5.79 | 5.85 | 5.64 | 5.66 | -1.91% | 1,240,150 | 714,206,958 |
| 2024-04-15 | 5.47 | 5.87 | 5.44 | 5.77 | +6.07% | 1,422,401 | 812,353,557 |
| 2024-04-12 | 5.5 | 5.53 | 5.38 | 5.44 | -1.45% | 541,466 | 295,644,632 |
| 2024-04-11 | 5.45 | 5.57 | 5.43 | 5.52 | +0.91% | 424,401 | 234,114,285 |
| 2024-04-10 | 5.58 | 5.59 | 5.44 | 5.47 | -2.32% | 452,060 | 249,192,084 |
| 2024-04-09 | 5.62 | 5.67 | 5.56 | 5.6 | -0.53% | 394,117 | 220,506,032 |
| 2024-04-08 | 5.64 | 5.76 | 5.57 | 5.63 | -0.88% | 547,939 | 310,191,335 |
| 2024-04-03 | 5.74 | 5.75 | 5.67 | 5.68 | -0.87% | 371,112 | 211,531,857 |
| 2024-04-02 | 5.74 | 5.79 | 5.71 | 5.73 | -0.35% | 471,846 | 271,108,452 |
| 2024-04-01 | 5.73 | 5.77 | 5.71 | 5.75 | +0.35% | 514,029 | 295,007,426 |
| 2024-03-29 | 5.57 | 5.78 | 5.56 | 5.73 | +1.96% | 700,770 | 398,532,551 |
| 2024-03-28 | 5.49 | 5.65 | 5.49 | 5.62 | +1.26% | 381,976 | 213,856,679 |
| 2024-03-27 | 5.69 | 5.69 | 5.55 | 5.55 | -2.8% | 435,949 | 244,515,740 |
| 2024-03-26 | 5.69 | 5.71 | 5.6 | 5.71 | +0.71% | 450,535 | 254,610,072 |
| 2024-03-25 | 5.73 | 5.77 | 5.67 | 5.67 | -1.56% | 458,564 | 262,419,589 |
| 2024-03-22 | 5.87 | 5.88 | 5.75 | 5.76 | -2.21% | 622,213 | 360,571,483 |
| 2024-03-21 | 5.87 | 5.95 | 5.85 | 5.89 | +0.34% | 501,396 | 295,582,486 |
| 2024-03-20 | 5.83 | 5.89 | 5.81 | 5.87 | +0.34% | 438,102 | 256,399,747 |
| 2024-03-19 | 5.95 | 5.95 | 5.85 | 5.85 | -1.68% | 549,322 | 323,503,727 |
| 2024-03-18 | 5.86 | 5.97 | 5.85 | 5.95 | +1.88% | 836,854 | 496,016,752 |
| 2024-03-15 | 5.81 | 5.85 | 5.76 | 5.84 | -0.17% | 632,787 | 367,272,677 |
| 2024-03-14 | 5.8 | 5.94 | 5.78 | 5.85 | +0.69% | 684,046 | 401,181,219 |
| 2024-03-13 | 5.91 | 5.91 | 5.8 | 5.81 | -1.86% | 662,026 | 386,221,697 |
| 2024-03-12 | 5.96 | 5.98 | 5.88 | 5.92 | -0.67% | 598,877 | 354,466,571 |
| 2024-03-11 | 5.87 | 6.01 | 5.86 | 5.96 | +1.19% | 671,700 | 399,528,678 |
| 2024-03-08 | 5.84 | 5.9 | 5.82 | 5.89 | +0.86% | 588,620 | 345,162,594 |
| 2024-03-07 | 5.95 | 6.03 | 5.84 | 5.84 | -2.01% | 891,383 | 529,118,231 |
| 2024-03-06 | 6.01 | 6.04 | 5.94 | 5.96 | -1% | 624,012 | 373,527,701 |
| 2024-03-05 | 6.01 | 6.06 | 5.96 | 6.02 | -0.66% | 777,194 | 466,434,743 |
| 2024-03-04 | 6.09 | 6.13 | 6 | 6.06 | -1.14% | 1,030,258 | 622,397,449 |
| 2024-03-01 | 6.17 | 6.18 | 6.07 | 6.13 | -1.13% | 1,486,359 | 910,011,461 |
| 2024-02-29 | 6.09 | 6.2 | 6.01 | 6.2 | +1.97% | 2,013,622 | 1,230,710,434 |
| 2024-02-28 | 5.95 | 6.37 | 5.94 | 6.08 | +2.36% | 2,763,493 | 1,693,568,558 |
| 2024-02-27 | 5.86 | 5.94 | 5.85 | 5.94 | +0.68% | 891,648 | 525,821,829 |
| 2024-02-26 | 5.94 | 6.01 | 5.87 | 5.9 | -1.5% | 967,587 | 573,279,792 |
| 2024-02-23 | 6.01 | 6.06 | 5.91 | 5.99 | -0.33% | 1,041,931 | 623,653,503 |
| 2024-02-22 | 5.99 | 6.05 | 5.9 | 6.01 | -0.33% | 1,261,993 | 754,720,129 |
| 2024-02-21 | 5.91 | 6.18 | 5.87 | 6.03 | +0.5% | 1,951,092 | 1,173,325,646 |
| 2024-02-20 | 5.93 | 6.09 | 5.83 | 6 | +0.33% | 1,633,495 | 971,159,517 |
| 2024-02-19 | 5.79 | 5.98 | 5.7 | 5.98 | +3.1% | 1,459,618 | 854,994,350 |
| 2024-02-08 | 5.71 | 5.91 | 5.67 | 5.8 | +1.75% | 1,253,103 | 726,073,432 |
| 2024-02-07 | 5.69 | 5.77 | 5.6 | 5.7 | -0.35% | 1,550,751 | 882,324,316 |
| 2024-02-06 | 5.15 | 5.75 | 5.1 | 5.72 | +9.16% | 1,612,590 | 885,202,313 |
| 2024-02-05 | 5.51 | 5.61 | 5.18 | 5.24 | -7.26% | 1,645,265 | 887,133,746 |
| 2024-02-02 | 5.73 | 5.87 | 5.45 | 5.65 | -2.59% | 1,830,435 | 1,041,575,817 |
| 2024-02-01 | 6 | 6.07 | 5.77 | 5.8 | -5.69% | 2,369,887 | 1,392,638,695 |
| 2024-01-31 | 6.03 | 6.42 | 5.98 | 6.15 | +0.49% | 2,892,471 | 1,788,131,570 |
| 2024-01-30 | 5.86 | 6.39 | 5.83 | 6.12 | +2.68% | 2,853,172 | 1,759,027,180 |
| 2024-01-29 | 5.91 | 6.2 | 5.88 | 5.96 | +1.02% | 2,758,250 | 1,663,901,709 |
| 2024-01-26 | 5.88 | 6.02 | 5.82 | 5.9 | -1.34% | 2,281,236 | 1,346,829,150 |
| 2024-01-25 | 5.65 | 6.12 | 5.61 | 5.98 | +6.98% | 3,250,027 | 1,913,281,616 |
| 2024-01-24 | 5.1 | 5.59 | 5.08 | 5.59 | +10.04% | 1,854,838 | 1,002,641,568 |
| 2024-01-23 | 4.97 | 5.12 | 4.91 | 5.08 | +1.6% | 396,897 | 199,763,989 |
| 2024-01-22 | 5.15 | 5.21 | 4.96 | 5 | -3.29% | 451,952 | 231,106,944 |
| 2024-01-19 | 5.15 | 5.2 | 5.09 | 5.17 | +0.39% | 419,972 | 216,935,711 |
| 2024-01-18 | 5.15 | 5.18 | 4.98 | 5.15 | -1.15% | 662,147 | 336,005,794 |
| 2024-01-17 | 5.27 | 5.37 | 5.21 | 5.21 | -1.14% | 582,843 | 308,393,844 |
| 2024-01-16 | 5.25 | 5.29 | 5.18 | 5.27 | 0% | 302,586 | 158,500,769 |
| 2024-01-15 | 5.21 | 5.31 | 5.19 | 5.27 | +0.57% | 296,704 | 155,971,523 |
| 2024-01-12 | 5.24 | 5.33 | 5.21 | 5.24 | -0.38% | 312,843 | 164,664,601 |
| 2024-01-11 | 5.25 | 5.3 | 5.22 | 5.26 | 0% | 344,990 | 181,423,207 |
| 2024-01-10 | 5.31 | 5.38 | 5.25 | 5.26 | -1.5% | 285,102 | 150,980,778 |
| 2024-01-09 | 5.31 | 5.35 | 5.28 | 5.34 | +0.56% | 309,204 | 164,501,936 |
| 2024-01-08 | 5.44 | 5.44 | 5.31 | 5.31 | -2.57% | 346,594 | 185,859,177 |
| 2024-01-05 | 5.39 | 5.53 | 5.36 | 5.45 | +0.55% | 551,062 | 301,522,582 |
| 2024-01-04 | 5.48 | 5.48 | 5.39 | 5.42 | -1.09% | 251,150 | 136,056,385 |
| 2024-01-03 | 5.41 | 5.5 | 5.39 | 5.48 | +1.29% | 374,969 | 204,975,952 |
| 2024-01-02 | 5.41 | 5.44 | 5.37 | 5.41 | +0.19% | 324,742 | 175,728,959 |
| 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：