股票概览
6.08
-0.49%
-0.03
6.09
开盘价
6.13
最高价
6.06
最低价
186,270
成交量
数据更新至: 2024-05-20
技术指标
6.08
MA5 (5日均线)
6.26
MA10 (10日均线)
6.36
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 | 6.09 | 6.13 | 6.06 | 6.08 | -0.49% | 186,270 | 113,342,892 |
| 2024-05-17 | 6.06 | 6.11 | 6.03 | 6.11 | +0.49% | 158,733 | 96,345,881 |
| 2024-05-16 | 6.08 | 6.14 | 6.05 | 6.08 | +0.33% | 174,599 | 106,376,565 |
| 2024-05-15 | 6.06 | 6.1 | 6 | 6.06 | -0.16% | 156,922 | 95,073,719 |
| 2024-05-14 | 6.13 | 6.21 | 5.98 | 6.07 | -0.98% | 305,674 | 185,246,292 |
| 2024-05-13 | 6.25 | 6.28 | 6.1 | 6.13 | -3.77% | 255,347 | 157,353,090 |
| 2024-05-10 | 6.46 | 6.51 | 6.31 | 6.37 | -1.85% | 221,127 | 140,737,708 |
| 2024-05-09 | 6.39 | 6.58 | 6.37 | 6.49 | +1.56% | 241,242 | 156,576,421 |
| 2024-05-08 | 6.6 | 6.6 | 6.25 | 6.39 | -5.75% | 512,220 | 327,525,053 |
| 2024-05-07 | 6.91 | 6.93 | 6.75 | 6.78 | -1.88% | 238,908 | 163,049,691 |
| 2024-05-06 | 6.8 | 6.94 | 6.78 | 6.91 | +3.6% | 353,744 | 243,516,658 |
| 2024-04-30 | 6.78 | 6.86 | 6.63 | 6.67 | -1.04% | 235,698 | 158,298,264 |
| 2024-04-29 | 6.78 | 6.86 | 6.61 | 6.74 | +1.97% | 368,245 | 247,965,213 |
| 2024-04-26 | 6.3 | 6.67 | 6.29 | 6.61 | +3.77% | 294,039 | 191,289,679 |
| 2024-04-25 | 6.43 | 6.51 | 6.35 | 6.37 | -2.15% | 184,704 | 118,517,764 |
| 2024-04-24 | 6.37 | 6.51 | 6.33 | 6.51 | +3.17% | 228,157 | 146,730,791 |
| 2024-04-23 | 6.11 | 6.32 | 6.11 | 6.31 | +2.6% | 189,799 | 119,076,921 |
| 2024-04-22 | 6.13 | 6.24 | 6.04 | 6.15 | -0.65% | 120,180 | 73,967,853 |
| 2024-04-19 | 6.18 | 6.33 | 6.16 | 6.19 | -0.64% | 148,272 | 92,261,337 |
| 2024-04-18 | 6.22 | 6.38 | 6.16 | 6.23 | -0.48% | 233,166 | 146,499,337 |
| 2024-04-17 | 6 | 6.26 | 6 | 6.26 | +6.28% | 231,887 | 142,934,923 |
| 2024-04-16 | 6.09 | 6.14 | 5.81 | 5.89 | -4.23% | 244,784 | 145,981,179 |
| 2024-04-15 | 6.24 | 6.35 | 6 | 6.15 | -1.91% | 244,206 | 150,034,985 |
| 2024-04-12 | 6.36 | 6.44 | 6.25 | 6.27 | -1.26% | 169,670 | 107,717,340 |
| 2024-04-11 | 6.23 | 6.42 | 6.17 | 6.35 | +1.44% | 200,789 | 127,382,702 |
| 2024-04-10 | 6.45 | 6.48 | 6.15 | 6.26 | -2.95% | 246,663 | 154,757,584 |
| 2024-04-09 | 6.39 | 6.5 | 6.38 | 6.45 | +0.78% | 205,705 | 132,291,450 |
| 2024-04-08 | 6.67 | 6.75 | 6.39 | 6.4 | -4.19% | 364,285 | 236,180,450 |
| 2024-04-03 | 6.93 | 6.94 | 6.57 | 6.68 | -3.47% | 454,460 | 303,554,678 |
| 2024-04-02 | 7.2 | 7.21 | 6.89 | 6.92 | -5.34% | 592,619 | 414,872,141 |
| 2024-04-01 | 7.18 | 7.46 | 7.07 | 7.31 | +2.24% | 732,987 | 533,661,053 |
| 2024-03-29 | 7.59 | 7.65 | 7.09 | 7.15 | +0.85% | 815,854 | 598,068,511 |
| 2024-03-28 | 6.66 | 7.23 | 6.66 | 7.09 | +3.05% | 567,818 | 398,623,207 |
| 2024-03-27 | 7.36 | 7.38 | 6.88 | 6.88 | -9.95% | 717,638 | 509,759,614 |
| 2024-03-26 | 7 | 7.7 | 6.92 | 7.64 | +8.99% | 1,158,187 | 866,241,570 |
| 2024-03-25 | 6.65 | 7.2 | 6.65 | 7.01 | +4.47% | 660,794 | 460,348,461 |
| 2024-03-22 | 6.75 | 6.78 | 6.58 | 6.71 | -1.03% | 284,838 | 190,097,758 |
| 2024-03-21 | 6.85 | 6.87 | 6.72 | 6.78 | -0.73% | 259,656 | 176,262,757 |
| 2024-03-20 | 6.79 | 6.93 | 6.72 | 6.83 | -0.44% | 298,658 | 203,354,117 |
| 2024-03-19 | 6.91 | 7.08 | 6.86 | 6.86 | -1.86% | 352,140 | 243,803,024 |
| 2024-03-18 | 7.1 | 7.16 | 6.83 | 6.99 | 0% | 573,834 | 397,591,683 |
| 2024-03-15 | 6.47 | 6.99 | 6.43 | 6.99 | +6.72% | 588,906 | 395,713,897 |
| 2024-03-14 | 6.73 | 6.74 | 6.39 | 6.55 | -2.67% | 485,627 | 316,663,540 |
| 2024-03-13 | 6.51 | 6.93 | 6.41 | 6.73 | +5.16% | 700,295 | 468,639,522 |
| 2024-03-12 | 6.18 | 6.47 | 6.12 | 6.4 | +4.58% | 388,227 | 245,002,620 |
| 2024-03-11 | 5.9 | 6.12 | 5.89 | 6.12 | +4.26% | 240,022 | 144,832,126 |
| 2024-03-08 | 5.86 | 5.92 | 5.79 | 5.87 | +0.34% | 122,684 | 71,756,914 |
| 2024-03-07 | 5.97 | 6.02 | 5.84 | 5.85 | -1.35% | 174,969 | 103,948,141 |
| 2024-03-06 | 5.9 | 6.02 | 5.87 | 5.93 | +0.17% | 192,015 | 113,946,181 |
| 2024-03-05 | 6.02 | 6.02 | 5.87 | 5.92 | -2.47% | 206,259 | 122,643,342 |
| 2024-03-04 | 6.12 | 6.14 | 5.94 | 6.07 | -1.3% | 253,648 | 153,150,163 |
| 2024-03-01 | 6.06 | 6.25 | 6.04 | 6.15 | +1.32% | 280,192 | 171,832,449 |
| 2024-02-29 | 5.67 | 6.07 | 5.66 | 6.07 | +6.49% | 341,687 | 203,283,935 |
| 2024-02-28 | 6.26 | 6.27 | 5.67 | 5.7 | -8.51% | 446,783 | 269,279,949 |
| 2024-02-27 | 6.03 | 6.24 | 6 | 6.23 | +3.15% | 292,030 | 179,925,705 |
| 2024-02-26 | 6.03 | 6.15 | 5.95 | 6.04 | +2.72% | 376,399 | 227,757,175 |
| 2024-02-23 | 5.66 | 5.91 | 5.6 | 5.88 | +4.44% | 307,564 | 177,395,770 |
| 2024-02-22 | 5.51 | 5.64 | 5.49 | 5.63 | +1.81% | 256,615 | 143,090,591 |
| 2024-02-21 | 5.32 | 5.77 | 5.3 | 5.53 | +2.6% | 400,335 | 223,633,243 |
| 2024-02-20 | 5.38 | 5.42 | 5.22 | 5.39 | -0.55% | 289,092 | 155,150,252 |
| 2024-02-19 | 5.19 | 5.55 | 5.19 | 5.42 | +7.33% | 567,721 | 308,266,943 |
| 2024-02-08 | 4.72 | 5.05 | 4.7 | 5.05 | +10.02% | 337,291 | 165,554,461 |
| 2024-02-07 | 4.57 | 4.78 | 4.44 | 4.59 | +1.1% | 380,748 | 175,136,440 |
| 2024-02-06 | 4.31 | 4.69 | 4.1 | 4.54 | +3.42% | 378,861 | 166,300,055 |
| 2024-02-05 | 4.86 | 4.87 | 4.39 | 4.39 | -10.04% | 285,684 | 128,615,465 |
| 2024-02-02 | 5.15 | 5.3 | 4.7 | 4.88 | -5.24% | 214,248 | 106,637,339 |
| 2024-02-01 | 5.18 | 5.28 | 5.06 | 5.15 | -2.09% | 173,138 | 89,548,743 |
| 2024-01-31 | 5.5 | 5.51 | 5.19 | 5.26 | -3.84% | 169,311 | 90,148,519 |
| 2024-01-30 | 5.59 | 5.72 | 5.46 | 5.47 | -3.19% | 109,679 | 61,199,305 |
| 2024-01-29 | 5.81 | 5.85 | 5.61 | 5.65 | -2.59% | 141,809 | 80,855,243 |
| 2024-01-26 | 5.83 | 5.89 | 5.76 | 5.8 | -0.85% | 163,359 | 95,216,105 |
| 2024-01-25 | 5.67 | 5.85 | 5.6 | 5.85 | +3.17% | 215,748 | 124,252,612 |
| 2024-01-24 | 5.61 | 5.72 | 5.42 | 5.67 | +1.25% | 174,456 | 97,609,092 |
| 2024-01-23 | 5.6 | 5.62 | 5.46 | 5.6 | +0.36% | 177,697 | 98,905,630 |
| 2024-01-22 | 5.89 | 5.96 | 5.53 | 5.58 | -5.1% | 207,414 | 119,251,532 |
| 2024-01-19 | 5.94 | 6.02 | 5.88 | 5.88 | -1.18% | 147,061 | 87,389,344 |
| 2024-01-18 | 6.03 | 6.11 | 5.77 | 5.95 | -1.49% | 324,625 | 191,249,721 |
| 2024-01-17 | 6.26 | 6.27 | 6.04 | 6.04 | -3.82% | 141,177 | 86,886,345 |
| 2024-01-16 | 6.34 | 6.35 | 6.18 | 6.28 | -1.1% | 189,113 | 118,211,209 |
| 2024-01-15 | 6.36 | 6.43 | 6.26 | 6.35 | -0.47% | 158,128 | 100,326,704 |
| 2024-01-12 | 6.45 | 6.45 | 6.34 | 6.38 | -0.93% | 134,695 | 86,157,624 |
| 2024-01-11 | 6.4 | 6.51 | 6.36 | 6.44 | +0.63% | 206,901 | 132,912,373 |
| 2024-01-10 | 6.53 | 6.53 | 6.39 | 6.4 | -1.54% | 112,169 | 72,416,895 |
| 2024-01-09 | 6.53 | 6.65 | 6.42 | 6.5 | -0.31% | 181,107 | 118,237,410 |
| 2024-01-08 | 6.61 | 6.63 | 6.51 | 6.52 | -1.21% | 129,767 | 85,085,081 |
| 2024-01-05 | 6.67 | 6.74 | 6.57 | 6.6 | -0.9% | 157,167 | 104,527,962 |
| 2024-01-04 | 6.82 | 6.82 | 6.62 | 6.66 | -2.06% | 199,626 | 133,360,090 |
| 2024-01-03 | 6.95 | 6.95 | 6.73 | 6.8 | -2.02% | 160,842 | 109,565,430 |
| 2024-01-02 | 7 | 7.06 | 6.94 | 6.94 | -0.86% | 164,661 | 115,383,874 |
| 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：