股票概览
6.27
+0.8%
+0.05
6.23
开盘价
6.29
最高价
6.2
最低价
114,257
成交量
数据更新至: 2024-05-20
技术指标
6.20
MA5 (5日均线)
6.22
MA10 (10日均线)
6.13
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 | 6.23 | 6.29 | 6.2 | 6.27 | +0.8% | 114,257 | 71,525,332 |
| 2024-05-17 | 6.11 | 6.22 | 6.07 | 6.22 | +1.97% | 91,520 | 56,104,721 |
| 2024-05-16 | 6.14 | 6.23 | 6.09 | 6.1 | -1.13% | 85,869 | 52,792,398 |
| 2024-05-15 | 6.2 | 6.27 | 6.14 | 6.17 | -0.8% | 91,790 | 56,928,033 |
| 2024-05-14 | 6.19 | 6.29 | 6.17 | 6.22 | +0.16% | 86,742 | 53,937,948 |
| 2024-05-13 | 6.2 | 6.28 | 6.12 | 6.21 | -0.8% | 115,519 | 71,783,794 |
| 2024-05-10 | 6.34 | 6.36 | 6.21 | 6.26 | -0.95% | 91,515 | 57,270,014 |
| 2024-05-09 | 6.19 | 6.33 | 6.19 | 6.32 | +2.1% | 131,038 | 82,545,760 |
| 2024-05-08 | 6.22 | 6.26 | 6.18 | 6.19 | -1.12% | 103,243 | 64,155,941 |
| 2024-05-07 | 6.26 | 6.34 | 6.24 | 6.26 | -0.32% | 141,619 | 88,893,130 |
| 2024-05-06 | 6.26 | 6.32 | 6.2 | 6.28 | +1.29% | 152,400 | 95,562,589 |
| 2024-04-30 | 6.2 | 6.29 | 6.15 | 6.2 | +0.16% | 152,252 | 94,543,644 |
| 2024-04-29 | 6.04 | 6.21 | 6.04 | 6.19 | +1.48% | 212,315 | 130,620,146 |
| 2024-04-26 | 6.08 | 6.15 | 6.05 | 6.1 | -0.65% | 225,075 | 137,118,019 |
| 2024-04-25 | 5.99 | 6.24 | 5.95 | 6.14 | +1.66% | 258,499 | 157,884,785 |
| 2024-04-24 | 5.84 | 6.05 | 5.81 | 6.04 | +3.42% | 159,795 | 95,028,876 |
| 2024-04-23 | 5.94 | 5.98 | 5.82 | 5.84 | -1.85% | 159,047 | 93,644,938 |
| 2024-04-22 | 5.93 | 6.14 | 5.93 | 5.95 | +2.94% | 260,375 | 156,696,667 |
| 2024-04-19 | 5.77 | 5.93 | 5.71 | 5.78 | -0.52% | 115,696 | 67,066,740 |
| 2024-04-18 | 5.8 | 5.85 | 5.68 | 5.81 | 0% | 99,932 | 57,847,764 |
| 2024-04-17 | 5.56 | 5.82 | 5.56 | 5.81 | +5.06% | 143,342 | 82,406,579 |
| 2024-04-16 | 5.8 | 5.85 | 5.5 | 5.53 | -5.15% | 171,337 | 96,696,088 |
| 2024-04-15 | 5.97 | 6.01 | 5.65 | 5.83 | -2.02% | 154,481 | 89,800,402 |
| 2024-04-12 | 6.01 | 6.06 | 5.95 | 5.95 | -1% | 103,942 | 62,272,799 |
| 2024-04-11 | 5.98 | 6.11 | 5.91 | 6.01 | -0.33% | 126,962 | 76,428,100 |
| 2024-04-10 | 6.06 | 6.13 | 5.98 | 6.03 | -1.47% | 176,219 | 106,486,329 |
| 2024-04-09 | 5.85 | 6.24 | 5.81 | 6.12 | +3.38% | 272,279 | 165,618,581 |
| 2024-04-08 | 6 | 6.14 | 5.91 | 5.92 | -1.33% | 226,491 | 136,717,531 |
| 2024-04-03 | 5.91 | 6.08 | 5.85 | 6 | +1.52% | 245,144 | 146,854,290 |
| 2024-04-02 | 5.8 | 5.92 | 5.77 | 5.91 | +2.43% | 167,632 | 98,372,269 |
| 2024-04-01 | 5.73 | 5.8 | 5.72 | 5.77 | +1.05% | 91,493 | 52,793,709 |
| 2024-03-29 | 5.59 | 5.71 | 5.57 | 5.71 | +2.7% | 97,299 | 55,080,852 |
| 2024-03-28 | 5.44 | 5.64 | 5.43 | 5.56 | +2.58% | 105,720 | 58,726,201 |
| 2024-03-27 | 5.58 | 5.6 | 5.41 | 5.42 | -2.69% | 78,259 | 43,196,400 |
| 2024-03-26 | 5.57 | 5.62 | 5.47 | 5.57 | -0.18% | 94,166 | 52,222,428 |
| 2024-03-25 | 5.68 | 5.73 | 5.56 | 5.58 | -1.59% | 95,657 | 54,050,780 |
| 2024-03-22 | 5.8 | 5.82 | 5.65 | 5.67 | -2.07% | 136,769 | 78,126,376 |
| 2024-03-21 | 5.75 | 5.82 | 5.7 | 5.79 | +0.87% | 119,942 | 69,128,174 |
| 2024-03-20 | 5.72 | 5.78 | 5.7 | 5.74 | 0% | 95,293 | 54,605,733 |
| 2024-03-19 | 5.72 | 5.84 | 5.7 | 5.74 | 0% | 135,587 | 78,156,737 |
| 2024-03-18 | 5.66 | 5.74 | 5.63 | 5.74 | +1.95% | 158,502 | 90,127,751 |
| 2024-03-15 | 5.41 | 5.63 | 5.41 | 5.63 | +3.3% | 172,024 | 95,371,858 |
| 2024-03-14 | 5.46 | 5.54 | 5.4 | 5.45 | -0.37% | 95,764 | 52,444,753 |
| 2024-03-13 | 5.45 | 5.51 | 5.41 | 5.47 | +0.37% | 111,041 | 60,596,385 |
| 2024-03-12 | 5.45 | 5.48 | 5.37 | 5.45 | -0.37% | 114,141 | 61,913,483 |
| 2024-03-11 | 5.37 | 5.49 | 5.36 | 5.47 | +1.67% | 137,384 | 74,869,877 |
| 2024-03-08 | 5.29 | 5.39 | 5.26 | 5.38 | +0.75% | 118,882 | 63,391,671 |
| 2024-03-07 | 5.27 | 5.54 | 5.27 | 5.34 | +1.33% | 226,013 | 122,261,064 |
| 2024-03-06 | 5.2 | 5.33 | 5.18 | 5.27 | +0.76% | 91,799 | 48,259,655 |
| 2024-03-05 | 5.25 | 5.42 | 5.22 | 5.23 | -0.95% | 138,400 | 73,191,628 |
| 2024-03-04 | 5.35 | 5.38 | 5.21 | 5.28 | -0.75% | 87,734 | 46,221,558 |
| 2024-03-01 | 5.28 | 5.33 | 5.23 | 5.32 | +0.76% | 109,607 | 57,980,807 |
| 2024-02-29 | 5.03 | 5.28 | 5.03 | 5.28 | +3.53% | 141,532 | 73,473,228 |
| 2024-02-28 | 5.44 | 5.59 | 5.07 | 5.1 | -5.56% | 230,507 | 124,042,523 |
| 2024-02-27 | 5.26 | 5.4 | 5.22 | 5.4 | +2.27% | 172,021 | 91,976,724 |
| 2024-02-26 | 5.15 | 5.39 | 5.15 | 5.28 | +3.13% | 203,972 | 107,620,197 |
| 2024-02-23 | 5.06 | 5.13 | 5.03 | 5.12 | +1.19% | 156,120 | 79,422,200 |
| 2024-02-22 | 5.04 | 5.07 | 4.98 | 5.06 | +0.4% | 121,379 | 61,080,458 |
| 2024-02-21 | 4.88 | 5.12 | 4.85 | 5.04 | +2.02% | 177,699 | 89,387,111 |
| 2024-02-20 | 4.95 | 4.99 | 4.87 | 4.94 | -1.2% | 164,504 | 80,842,664 |
| 2024-02-19 | 4.85 | 5.1 | 4.83 | 5 | -1.77% | 302,135 | 150,520,892 |
| 2024-02-08 | 5.19 | 5.28 | 5.03 | 5.09 | +6.04% | 418,915 | 215,680,992 |
| 2024-02-07 | 4.36 | 4.8 | 4.36 | 4.8 | +10.09% | 137,023 | 63,756,201 |
| 2024-02-06 | 4.01 | 4.47 | 3.94 | 4.36 | +7.13% | 167,734 | 70,574,558 |
| 2024-02-05 | 4.38 | 4.4 | 3.99 | 4.07 | -7.92% | 177,589 | 73,560,317 |
| 2024-02-02 | 4.68 | 4.77 | 4.24 | 4.42 | -5.56% | 134,161 | 60,123,426 |
| 2024-02-01 | 4.75 | 4.8 | 4.6 | 4.68 | -2.09% | 87,428 | 41,116,204 |
| 2024-01-31 | 5.03 | 5.04 | 4.76 | 4.78 | -4.78% | 111,025 | 54,287,763 |
| 2024-01-30 | 5.21 | 5.22 | 5.01 | 5.02 | -3.83% | 74,647 | 38,251,804 |
| 2024-01-29 | 5.34 | 5.35 | 5.17 | 5.22 | -1.51% | 83,791 | 44,002,305 |
| 2024-01-26 | 5.33 | 5.39 | 5.3 | 5.3 | -0.75% | 74,782 | 39,962,956 |
| 2024-01-25 | 5.16 | 5.34 | 5.13 | 5.34 | +3.89% | 105,412 | 55,447,614 |
| 2024-01-24 | 5.04 | 5.16 | 4.94 | 5.14 | +2.39% | 103,859 | 52,500,940 |
| 2024-01-23 | 4.98 | 5.04 | 4.88 | 5.02 | +0.4% | 101,516 | 50,503,916 |
| 2024-01-22 | 5.14 | 5.36 | 4.94 | 5 | -7.41% | 161,897 | 83,231,692 |
| 2024-01-19 | 5.45 | 5.5 | 5.39 | 5.4 | -0.92% | 56,462 | 30,683,256 |
| 2024-01-18 | 5.54 | 5.56 | 5.28 | 5.45 | -2.5% | 129,624 | 70,132,042 |
| 2024-01-17 | 5.73 | 5.74 | 5.57 | 5.59 | -2.78% | 74,763 | 42,259,257 |
| 2024-01-16 | 5.83 | 5.85 | 5.67 | 5.75 | -1.37% | 104,467 | 60,100,606 |
| 2024-01-15 | 5.87 | 5.9 | 5.82 | 5.83 | -0.85% | 65,109 | 38,098,833 |
| 2024-01-12 | 5.92 | 5.98 | 5.87 | 5.88 | -0.84% | 60,972 | 36,096,240 |
| 2024-01-11 | 5.82 | 5.94 | 5.78 | 5.93 | +1.89% | 92,070 | 54,015,274 |
| 2024-01-10 | 5.83 | 5.91 | 5.73 | 5.82 | -0.51% | 80,813 | 47,128,422 |
| 2024-01-09 | 5.83 | 5.95 | 5.81 | 5.85 | +0.34% | 86,833 | 50,966,134 |
| 2024-01-08 | 6.01 | 6.02 | 5.83 | 5.83 | -3% | 119,006 | 70,099,827 |
| 2024-01-05 | 6.12 | 6.2 | 5.98 | 6.01 | -1.96% | 116,406 | 70,753,955 |
| 2024-01-04 | 6.18 | 6.19 | 6.1 | 6.13 | -0.81% | 68,612 | 42,145,873 |
| 2024-01-03 | 6.23 | 6.26 | 6.12 | 6.18 | -0.96% | 88,159 | 54,536,208 |
| 2024-01-02 | 6.23 | 6.28 | 6.2 | 6.24 | +0.16% | 93,139 | 58,175,987 |
| 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：