股票概览
6.22
+0.81%
+0.05
6.19
开盘价
6.26
最高价
6.14
最低价
90,371
成交量
数据更新至: 2024-05-20
技术指标
6.21
MA5 (5日均线)
6.26
MA10 (10日均线)
6.31
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 | 6.19 | 6.26 | 6.14 | 6.22 | +0.81% | 90,371 | 55,952,882 |
| 2024-05-17 | 6.12 | 6.17 | 6.07 | 6.17 | +0.49% | 70,632 | 43,264,309 |
| 2024-05-16 | 6.25 | 6.26 | 6.1 | 6.14 | -1.29% | 104,587 | 64,517,973 |
| 2024-05-15 | 6.28 | 6.32 | 6.2 | 6.22 | -1.27% | 72,207 | 45,152,933 |
| 2024-05-14 | 6.2 | 6.36 | 6.2 | 6.3 | +2.11% | 157,533 | 99,084,846 |
| 2024-05-13 | 6.28 | 6.31 | 6.14 | 6.17 | -2.06% | 136,153 | 84,612,128 |
| 2024-05-10 | 6.43 | 6.44 | 6.28 | 6.3 | -1.41% | 105,972 | 67,071,691 |
| 2024-05-09 | 6.25 | 6.52 | 6.25 | 6.39 | +1.59% | 152,204 | 97,795,043 |
| 2024-05-08 | 6.39 | 6.41 | 6.25 | 6.29 | -2.33% | 105,647 | 66,777,450 |
| 2024-05-07 | 6.42 | 6.46 | 6.37 | 6.44 | +0.31% | 56,738 | 36,388,867 |
| 2024-05-06 | 6.31 | 6.44 | 6.28 | 6.42 | +2.23% | 92,499 | 58,873,288 |
| 2024-04-30 | 6.39 | 6.41 | 6.27 | 6.28 | -1.72% | 75,896 | 48,021,768 |
| 2024-04-29 | 6.2 | 6.43 | 6.13 | 6.39 | +2.73% | 106,216 | 67,222,389 |
| 2024-04-26 | 6.27 | 6.29 | 6.05 | 6.22 | -0.8% | 126,545 | 78,270,841 |
| 2024-04-25 | 6.32 | 6.35 | 6.24 | 6.27 | -0.79% | 72,820 | 45,845,742 |
| 2024-04-24 | 6.28 | 6.33 | 6.18 | 6.32 | +1.12% | 72,176 | 45,287,427 |
| 2024-04-23 | 6.29 | 6.35 | 6.16 | 6.25 | -0.64% | 90,363 | 56,615,246 |
| 2024-04-22 | 6.53 | 6.57 | 6.2 | 6.29 | -5.13% | 151,539 | 95,626,693 |
| 2024-04-19 | 6.38 | 6.75 | 6.37 | 6.63 | +2.79% | 129,321 | 85,626,243 |
| 2024-04-18 | 6.55 | 6.6 | 6.43 | 6.45 | -1.07% | 87,911 | 57,290,734 |
| 2024-04-17 | 6.16 | 6.53 | 6.15 | 6.52 | +7.06% | 147,731 | 94,643,257 |
| 2024-04-16 | 6.6 | 6.68 | 6.09 | 6.09 | -8.56% | 194,986 | 122,049,332 |
| 2024-04-15 | 6.8 | 6.87 | 6.46 | 6.66 | -4.03% | 191,148 | 127,967,911 |
| 2024-04-12 | 6.78 | 7.1 | 6.77 | 6.94 | +2.66% | 226,990 | 158,473,881 |
| 2024-04-11 | 6.61 | 6.86 | 6.55 | 6.76 | +2.27% | 103,852 | 70,077,033 |
| 2024-04-10 | 6.68 | 6.76 | 6.55 | 6.61 | -1.64% | 82,487 | 54,641,580 |
| 2024-04-09 | 6.75 | 6.82 | 6.63 | 6.72 | -0.74% | 95,607 | 64,206,670 |
| 2024-04-08 | 6.83 | 6.93 | 6.73 | 6.77 | -1.6% | 122,797 | 83,675,126 |
| 2024-04-03 | 6.71 | 6.98 | 6.7 | 6.88 | +2.08% | 154,302 | 105,591,024 |
| 2024-04-02 | 6.66 | 6.8 | 6.66 | 6.74 | +1.66% | 95,715 | 64,407,591 |
| 2024-04-01 | 6.58 | 6.72 | 6.56 | 6.63 | +1.53% | 97,594 | 64,862,079 |
| 2024-03-29 | 6.33 | 6.53 | 6.31 | 6.53 | +3.32% | 95,375 | 61,506,176 |
| 2024-03-28 | 6.2 | 6.4 | 6.2 | 6.32 | +1.94% | 79,915 | 50,415,947 |
| 2024-03-27 | 6.52 | 6.53 | 6.2 | 6.2 | -4.47% | 97,882 | 61,867,284 |
| 2024-03-26 | 6.49 | 6.55 | 6.36 | 6.49 | -0.31% | 84,975 | 54,811,797 |
| 2024-03-25 | 6.63 | 6.74 | 6.49 | 6.51 | -2.69% | 136,423 | 90,536,601 |
| 2024-03-22 | 6.87 | 6.9 | 6.6 | 6.69 | -2.62% | 139,951 | 93,800,200 |
| 2024-03-21 | 6.7 | 6.93 | 6.68 | 6.87 | +3% | 188,082 | 128,460,922 |
| 2024-03-20 | 6.63 | 6.79 | 6.59 | 6.67 | +0.6% | 91,116 | 60,814,317 |
| 2024-03-19 | 6.59 | 6.75 | 6.55 | 6.63 | +0.61% | 126,399 | 83,952,919 |
| 2024-03-18 | 6.53 | 6.62 | 6.49 | 6.59 | +0.92% | 104,150 | 68,147,152 |
| 2024-03-15 | 6.43 | 6.53 | 6.4 | 6.53 | +1.08% | 94,487 | 61,330,674 |
| 2024-03-14 | 6.43 | 6.53 | 6.38 | 6.46 | +0.31% | 106,760 | 68,939,919 |
| 2024-03-13 | 6.47 | 6.49 | 6.36 | 6.44 | -0.62% | 84,872 | 54,462,472 |
| 2024-03-12 | 6.57 | 6.57 | 6.4 | 6.48 | -1.52% | 121,991 | 79,059,721 |
| 2024-03-11 | 6.45 | 6.65 | 6.42 | 6.58 | +1.7% | 114,989 | 75,000,508 |
| 2024-03-08 | 6.39 | 6.54 | 6.33 | 6.47 | +0.78% | 111,825 | 71,920,715 |
| 2024-03-07 | 6.43 | 6.66 | 6.38 | 6.42 | +0.31% | 179,490 | 116,781,275 |
| 2024-03-06 | 6.25 | 6.48 | 6.25 | 6.4 | +1.27% | 141,887 | 90,764,559 |
| 2024-03-05 | 6.56 | 6.56 | 6.28 | 6.32 | -3.95% | 209,838 | 133,558,878 |
| 2024-03-04 | 6.7 | 6.73 | 6.48 | 6.58 | -2.81% | 234,015 | 154,225,006 |
| 2024-03-01 | 7 | 7.16 | 6.77 | 6.77 | -2.31% | 366,352 | 252,472,853 |
| 2024-02-29 | 6.3 | 6.97 | 6.25 | 6.93 | +8.28% | 323,102 | 217,331,743 |
| 2024-02-28 | 6.57 | 6.94 | 6.4 | 6.4 | -2.59% | 294,171 | 196,169,887 |
| 2024-02-27 | 6.32 | 6.64 | 6.21 | 6.57 | +4.29% | 197,051 | 127,726,860 |
| 2024-02-26 | 6.35 | 6.48 | 6.2 | 6.3 | +0.8% | 185,816 | 117,483,625 |
| 2024-02-23 | 6.09 | 6.28 | 6.04 | 6.25 | +2.29% | 135,627 | 83,647,558 |
| 2024-02-22 | 5.98 | 6.17 | 5.91 | 6.11 | +2% | 143,770 | 87,100,165 |
| 2024-02-21 | 5.79 | 6.36 | 5.76 | 5.99 | +2.22% | 181,585 | 109,907,955 |
| 2024-02-20 | 5.86 | 5.99 | 5.72 | 5.86 | -0.34% | 153,169 | 90,456,050 |
| 2024-02-19 | 5.65 | 6.06 | 5.64 | 5.88 | +2.8% | 245,081 | 143,103,198 |
| 2024-02-08 | 5.27 | 5.72 | 5.2 | 5.72 | +10% | 280,613 | 154,110,711 |
| 2024-02-07 | 5.36 | 5.46 | 5.1 | 5.2 | -2.8% | 242,322 | 127,634,108 |
| 2024-02-06 | 5.2 | 5.49 | 4.94 | 5.35 | -2.01% | 273,448 | 141,510,545 |
| 2024-02-05 | 6.03 | 6.03 | 5.46 | 5.46 | -10.05% | 242,729 | 135,316,466 |
| 2024-02-02 | 6.35 | 6.55 | 5.91 | 6.07 | -4.41% | 190,096 | 118,003,925 |
| 2024-02-01 | 6.7 | 6.76 | 6.29 | 6.35 | -6.34% | 254,499 | 163,487,472 |
| 2024-01-31 | 7.02 | 7.11 | 6.73 | 6.78 | -3.42% | 195,579 | 134,902,939 |
| 2024-01-30 | 7.18 | 7.26 | 6.99 | 7.02 | -1.96% | 161,674 | 115,058,365 |
| 2024-01-29 | 7.36 | 7.46 | 7.1 | 7.16 | -2.72% | 201,206 | 145,729,294 |
| 2024-01-26 | 7.48 | 7.51 | 7.27 | 7.36 | -3.16% | 335,448 | 247,692,231 |
| 2024-01-25 | 7.3 | 7.61 | 7.2 | 7.6 | +4.11% | 364,592 | 270,558,329 |
| 2024-01-24 | 6.9 | 7.57 | 6.9 | 7.3 | +6.1% | 419,478 | 304,722,135 |
| 2024-01-23 | 6.77 | 6.97 | 6.56 | 6.88 | +1.62% | 182,547 | 123,954,220 |
| 2024-01-22 | 7.12 | 7.15 | 6.7 | 6.77 | -4.24% | 297,312 | 206,679,950 |
| 2024-01-19 | 7.18 | 7.22 | 7.03 | 7.07 | -0.42% | 239,230 | 170,101,226 |
| 2024-01-18 | 7 | 7.14 | 6.73 | 7.1 | +1% | 342,835 | 237,491,433 |
| 2024-01-17 | 7.1 | 7.33 | 7.03 | 7.03 | -1.13% | 292,213 | 208,634,150 |
| 2024-01-16 | 6.95 | 7.18 | 6.94 | 7.11 | +1.14% | 404,138 | 285,199,418 |
| 2024-01-15 | 6.49 | 7.15 | 6.45 | 7.03 | +8.15% | 420,175 | 290,402,646 |
| 2024-01-12 | 6.4 | 6.59 | 6.4 | 6.5 | +1.56% | 93,073 | 60,575,734 |
| 2024-01-11 | 6.37 | 6.51 | 6.31 | 6.4 | +0.63% | 115,432 | 74,030,851 |
| 2024-01-10 | 6.42 | 6.47 | 6.29 | 6.36 | -0.78% | 91,210 | 58,285,022 |
| 2024-01-09 | 6.31 | 6.5 | 6.26 | 6.41 | +1.58% | 103,946 | 66,538,945 |
| 2024-01-08 | 6.53 | 6.58 | 6.3 | 6.31 | -3.07% | 135,327 | 86,382,481 |
| 2024-01-05 | 6.77 | 6.82 | 6.46 | 6.51 | +0.15% | 298,715 | 198,523,452 |
| 2024-01-04 | 6.36 | 6.52 | 6.29 | 6.5 | +2.36% | 159,925 | 103,134,750 |
| 2024-01-03 | 6.27 | 6.38 | 6.25 | 6.35 | +0.95% | 87,033 | 55,029,099 |
| 2024-01-02 | 6.15 | 6.34 | 6.13 | 6.29 | +2.28% | 147,175 | 92,422,795 |
| 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：