股票概览
6.14
-0.32%
-0.02
6.16
开盘价
6.24
最高价
6.09
最低价
132,288
成交量
数据更新至: 2024-05-20
技术指标
6.11
MA5 (5日均线)
6.15
MA10 (10日均线)
6.17
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 | 6.16 | 6.24 | 6.09 | 6.14 | -0.32% | 132,288 | 81,466,045 |
| 2024-05-17 | 6.14 | 6.16 | 5.98 | 6.16 | +0.98% | 143,189 | 87,180,642 |
| 2024-05-16 | 6.01 | 6.18 | 6 | 6.1 | +1.33% | 155,319 | 94,853,459 |
| 2024-05-15 | 6.13 | 6.22 | 6.02 | 6.02 | -2.11% | 169,694 | 103,556,892 |
| 2024-05-14 | 5.93 | 6.24 | 5.86 | 6.15 | +5.13% | 287,775 | 175,396,544 |
| 2024-05-13 | 6.02 | 6.05 | 5.8 | 5.85 | -3.78% | 177,552 | 104,571,853 |
| 2024-05-10 | 6.27 | 6.36 | 6.06 | 6.08 | -3.03% | 194,596 | 119,268,268 |
| 2024-05-09 | 6.3 | 6.37 | 6.26 | 6.27 | +0.32% | 136,357 | 86,068,800 |
| 2024-05-08 | 6.45 | 6.47 | 6.23 | 6.25 | -3.99% | 199,675 | 126,146,658 |
| 2024-05-07 | 6.48 | 6.57 | 6.41 | 6.51 | +1.09% | 167,977 | 108,911,612 |
| 2024-05-06 | 6.48 | 6.62 | 6.41 | 6.44 | 0% | 189,557 | 123,278,157 |
| 2024-04-30 | 6.43 | 6.59 | 6.35 | 6.44 | +0.31% | 236,672 | 153,339,300 |
| 2024-04-29 | 6.19 | 6.45 | 6.17 | 6.42 | +3.22% | 205,004 | 130,755,662 |
| 2024-04-26 | 6.19 | 6.27 | 6.15 | 6.22 | +1.47% | 192,108 | 119,635,929 |
| 2024-04-25 | 6.19 | 6.28 | 6.12 | 6.13 | -1.61% | 156,765 | 97,071,690 |
| 2024-04-24 | 6.03 | 6.24 | 6.01 | 6.23 | +2.98% | 177,384 | 109,270,873 |
| 2024-04-23 | 6.08 | 6.14 | 6.02 | 6.05 | +0.5% | 125,115 | 75,981,614 |
| 2024-04-22 | 5.95 | 6.12 | 5.75 | 6.02 | +1.35% | 178,648 | 106,787,272 |
| 2024-04-19 | 6.02 | 6.09 | 5.87 | 5.94 | -1.98% | 146,353 | 87,214,970 |
| 2024-04-18 | 6.16 | 6.21 | 5.99 | 6.06 | -1.94% | 201,998 | 123,091,317 |
| 2024-04-17 | 5.86 | 6.22 | 5.86 | 6.18 | +7.67% | 210,435 | 128,747,624 |
| 2024-04-16 | 6.19 | 6.24 | 5.67 | 5.74 | -8.01% | 272,459 | 159,488,275 |
| 2024-04-15 | 6.71 | 6.74 | 6.13 | 6.24 | -7.56% | 320,898 | 203,542,237 |
| 2024-04-12 | 6.91 | 6.97 | 6.72 | 6.75 | -1.46% | 130,999 | 89,310,018 |
| 2024-04-11 | 6.82 | 6.98 | 6.78 | 6.85 | +0.44% | 149,803 | 103,655,509 |
| 2024-04-10 | 7.1 | 7.1 | 6.75 | 6.82 | -3.4% | 174,287 | 119,466,752 |
| 2024-04-09 | 7 | 7.08 | 6.94 | 7.06 | +2.02% | 122,021 | 85,792,036 |
| 2024-04-08 | 7.1 | 7.12 | 6.88 | 6.92 | -2.54% | 162,401 | 113,107,092 |
| 2024-04-03 | 7.32 | 7.36 | 7.07 | 7.1 | -3.53% | 197,940 | 141,562,922 |
| 2024-04-02 | 7.52 | 7.55 | 7.3 | 7.36 | -2.9% | 207,718 | 153,470,955 |
| 2024-04-01 | 7.42 | 7.58 | 7.39 | 7.58 | +2.85% | 211,789 | 159,211,857 |
| 2024-03-29 | 7.33 | 7.41 | 7.19 | 7.37 | 0% | 200,689 | 146,551,634 |
| 2024-03-28 | 7.09 | 7.48 | 7.04 | 7.37 | +4.99% | 329,144 | 240,988,551 |
| 2024-03-27 | 7.6 | 7.67 | 7 | 7.02 | -8.24% | 378,513 | 274,794,078 |
| 2024-03-26 | 7.95 | 8.02 | 7.53 | 7.65 | -4.26% | 374,957 | 290,350,239 |
| 2024-03-25 | 8.41 | 8.6 | 7.98 | 7.99 | -5.67% | 421,131 | 348,359,802 |
| 2024-03-22 | 8.54 | 8.62 | 8.24 | 8.47 | -1.51% | 494,663 | 416,790,151 |
| 2024-03-21 | 8.5 | 8.7 | 8.47 | 8.6 | +0.94% | 516,438 | 443,038,371 |
| 2024-03-20 | 8.41 | 8.68 | 8.34 | 8.52 | +1.31% | 556,122 | 472,745,447 |
| 2024-03-19 | 8.42 | 8.75 | 8.41 | 8.41 | -1.52% | 511,880 | 437,494,557 |
| 2024-03-18 | 8.36 | 8.61 | 8.28 | 8.54 | +0.83% | 718,808 | 606,787,417 |
| 2024-03-15 | 8.06 | 8.66 | 7.81 | 8.47 | +5.22% | 841,506 | 700,390,563 |
| 2024-03-14 | 8.08 | 8.51 | 7.86 | 8.05 | -1.35% | 452,110 | 368,069,773 |
| 2024-03-13 | 8.08 | 8.23 | 7.94 | 8.16 | +1.87% | 448,866 | 363,636,695 |
| 2024-03-12 | 8.1 | 8.2 | 7.88 | 8.01 | +1.52% | 364,385 | 292,636,866 |
| 2024-03-11 | 7.62 | 7.9 | 7.62 | 7.89 | +1.81% | 282,758 | 220,332,924 |
| 2024-03-08 | 7.64 | 7.77 | 7.55 | 7.75 | +1.31% | 249,790 | 191,744,106 |
| 2024-03-07 | 7.9 | 8.06 | 7.64 | 7.65 | -4.14% | 390,472 | 305,917,574 |
| 2024-03-06 | 7.92 | 8.16 | 7.89 | 7.98 | -0.13% | 373,081 | 299,322,551 |
| 2024-03-05 | 8.11 | 8.24 | 7.93 | 7.99 | -4.65% | 613,281 | 495,796,096 |
| 2024-03-04 | 7.86 | 8.38 | 7.57 | 8.38 | +6.62% | 672,774 | 539,884,119 |
| 2024-03-01 | 7.61 | 7.88 | 7.58 | 7.86 | +3.29% | 387,840 | 301,272,503 |
| 2024-02-29 | 7.17 | 7.63 | 7.15 | 7.61 | +4.97% | 423,918 | 317,878,651 |
| 2024-02-28 | 8.2 | 8.38 | 7.25 | 7.25 | -10.27% | 724,046 | 569,779,221 |
| 2024-02-27 | 7.71 | 8.09 | 7.67 | 8.08 | +2.93% | 484,834 | 384,459,856 |
| 2024-02-26 | 7.76 | 8.04 | 7.52 | 7.85 | +0.9% | 561,978 | 438,657,810 |
| 2024-02-23 | 7.51 | 7.78 | 7.36 | 7.78 | +4.43% | 550,404 | 419,826,115 |
| 2024-02-22 | 7.26 | 7.54 | 7.26 | 7.45 | +3.04% | 449,964 | 333,856,332 |
| 2024-02-21 | 7.1 | 7.45 | 7.06 | 7.23 | -0.69% | 503,888 | 367,998,167 |
| 2024-02-20 | 7.4 | 7.43 | 7.11 | 7.28 | -4.08% | 611,295 | 444,098,609 |
| 2024-02-19 | 6.77 | 7.64 | 6.75 | 7.59 | +15.17% | 685,552 | 489,334,476 |
| 2024-02-08 | 5.78 | 6.71 | 5.78 | 6.59 | +14.01% | 553,543 | 344,087,506 |
| 2024-02-07 | 5.93 | 6.15 | 5.64 | 5.78 | -2.53% | 435,462 | 257,235,886 |
| 2024-02-06 | 5.61 | 6.2 | 5.22 | 5.93 | +2.07% | 567,382 | 321,931,287 |
| 2024-02-05 | 6.72 | 6.75 | 5.71 | 5.81 | -13.15% | 550,893 | 332,814,526 |
| 2024-02-02 | 7.04 | 7.26 | 6.39 | 6.69 | -4.15% | 468,748 | 320,415,327 |
| 2024-02-01 | 7.27 | 7.38 | 6.88 | 6.98 | -3.59% | 480,022 | 339,268,546 |
| 2024-01-31 | 7.75 | 7.95 | 7.23 | 7.24 | -7.18% | 521,838 | 395,164,074 |
| 2024-01-30 | 8.09 | 8.25 | 7.78 | 7.8 | -4.06% | 367,881 | 293,471,930 |
| 2024-01-29 | 8.81 | 8.86 | 8.12 | 8.13 | -8.75% | 546,766 | 455,135,833 |
| 2024-01-26 | 9.17 | 9.48 | 8.89 | 8.91 | -3.26% | 648,783 | 593,538,234 |
| 2024-01-25 | 8.95 | 9.27 | 8.61 | 9.21 | +0.88% | 678,297 | 615,015,344 |
| 2024-01-24 | 9.3 | 9.46 | 8.87 | 9.13 | -3.89% | 724,533 | 661,814,860 |
| 2024-01-23 | 9.29 | 9.77 | 8.93 | 9.5 | +1.5% | 995,750 | 933,750,569 |
| 2024-01-22 | 10.37 | 10.5 | 9.23 | 9.36 | -6.21% | 1,015,124 | 1,001,651,811 |
| 2024-01-19 | 10.37 | 10.85 | 9.91 | 9.98 | +2.78% | 1,305,689 | 1,340,721,023 |
| 2024-01-18 | 8.6 | 9.71 | 8.36 | 9.71 | +20.02% | 1,100,573 | 1,002,756,882 |
| 2024-01-17 | 8.45 | 8.46 | 8.07 | 8.09 | -5.05% | 337,570 | 277,832,123 |
| 2024-01-16 | 8.37 | 8.53 | 8.16 | 8.52 | +1.31% | 348,082 | 289,582,443 |
| 2024-01-15 | 8.55 | 8.6 | 8.28 | 8.41 | -2.32% | 283,197 | 237,922,362 |
| 2024-01-12 | 8.83 | 8.91 | 8.58 | 8.61 | -3.15% | 286,700 | 248,559,006 |
| 2024-01-11 | 8.65 | 8.95 | 8.56 | 8.89 | +2.89% | 371,302 | 327,720,887 |
| 2024-01-10 | 9.39 | 9.39 | 8.61 | 8.64 | -9.05% | 578,016 | 512,051,541 |
| 2024-01-09 | 9.55 | 9.9 | 9.3 | 9.5 | -0.42% | 375,542 | 361,214,258 |
| 2024-01-08 | 9.9 | 10.03 | 9.48 | 9.54 | -4.5% | 377,426 | 366,517,285 |
| 2024-01-05 | 10.52 | 10.63 | 9.85 | 9.99 | -5.13% | 520,414 | 525,543,923 |
| 2024-01-04 | 11.2 | 11.23 | 10.43 | 10.53 | -7.22% | 566,749 | 603,909,802 |
| 2024-01-03 | 11.26 | 11.79 | 10.95 | 11.35 | +0.44% | 816,827 | 926,973,348 |
| 2024-01-02 | 11.55 | 11.76 | 11.2 | 11.3 | -2.16% | 620,975 | 707,920,312 |
| 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：