股票概览
6.15
-1.13%
-0.07
6.19
开盘价
6.22
最高价
6.13
最低价
42,779
成交量
数据更新至: 2024-05-20
技术指标
6.13
MA5 (5日均线)
6.10
MA10 (10日均线)
5.88
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 | 6.22 | 6.13 | 6.15 | -1.13% | 42,779 | 26,440,386 |
| 2024-05-17 | 6.14 | 6.24 | 6.11 | 6.22 | +0.65% | 47,991 | 29,616,695 |
| 2024-05-16 | 6.09 | 6.2 | 6.08 | 6.18 | +1.48% | 37,263 | 22,907,865 |
| 2024-05-15 | 6.03 | 6.16 | 5.99 | 6.09 | +1.16% | 40,506 | 24,698,795 |
| 2024-05-14 | 5.98 | 6.07 | 5.96 | 6.02 | +0.67% | 37,341 | 22,518,424 |
| 2024-05-13 | 6.1 | 6.1 | 5.95 | 5.98 | -2.61% | 46,443 | 27,844,285 |
| 2024-05-10 | 6.15 | 6.23 | 6.09 | 6.14 | 0% | 42,842 | 26,313,923 |
| 2024-05-09 | 6.05 | 6.15 | 6.02 | 6.14 | +2.16% | 44,426 | 27,175,760 |
| 2024-05-08 | 6.03 | 6.11 | 6 | 6.01 | -0.99% | 30,202 | 18,253,628 |
| 2024-05-07 | 6.03 | 6.08 | 5.96 | 6.07 | +0.66% | 39,036 | 23,601,737 |
| 2024-05-06 | 5.96 | 6.05 | 5.96 | 6.03 | +1.86% | 43,960 | 26,383,545 |
| 2024-04-30 | 5.95 | 5.95 | 5.8 | 5.92 | 0% | 52,352 | 30,745,885 |
| 2024-04-29 | 5.7 | 5.94 | 5.65 | 5.92 | +3.5% | 59,249 | 34,786,778 |
| 2024-04-26 | 5.7 | 5.75 | 5.61 | 5.72 | +0.7% | 40,007 | 22,797,365 |
| 2024-04-25 | 5.66 | 5.71 | 5.6 | 5.68 | +0.53% | 37,674 | 21,369,989 |
| 2024-04-24 | 5.51 | 5.66 | 5.45 | 5.65 | +3.29% | 41,856 | 23,396,260 |
| 2024-04-23 | 5.36 | 5.52 | 5.34 | 5.47 | +2.05% | 42,518 | 23,172,846 |
| 2024-04-22 | 5.36 | 5.48 | 5.24 | 5.36 | -1.11% | 44,412 | 23,854,931 |
| 2024-04-19 | 5.39 | 5.46 | 5.33 | 5.42 | +0.93% | 54,738 | 29,544,297 |
| 2024-04-18 | 5.4 | 5.48 | 5.29 | 5.37 | -0.56% | 66,046 | 35,618,989 |
| 2024-04-17 | 5.02 | 5.4 | 4.99 | 5.4 | +10.43% | 89,514 | 47,369,514 |
| 2024-04-16 | 5.42 | 5.45 | 4.88 | 4.89 | -9.78% | 103,554 | 52,162,840 |
| 2024-04-15 | 5.79 | 5.83 | 5.35 | 5.42 | -5.24% | 87,684 | 48,401,474 |
| 2024-04-12 | 5.74 | 5.95 | 5.7 | 5.72 | -0.52% | 51,333 | 29,795,028 |
| 2024-04-11 | 5.72 | 5.85 | 5.61 | 5.75 | +0.35% | 55,770 | 32,079,166 |
| 2024-04-10 | 5.95 | 6.06 | 5.65 | 5.73 | -3.21% | 79,683 | 46,256,393 |
| 2024-04-09 | 6.12 | 6.15 | 5.84 | 5.92 | -3.43% | 111,258 | 65,847,912 |
| 2024-04-08 | 6.2 | 6.23 | 6.1 | 6.13 | -0.49% | 59,232 | 36,522,642 |
| 2024-04-03 | 6.18 | 6.26 | 6.11 | 6.16 | -1.12% | 38,276 | 23,642,391 |
| 2024-04-02 | 6.25 | 6.27 | 6.13 | 6.23 | +0.16% | 45,841 | 28,507,996 |
| 2024-04-01 | 6.1 | 6.25 | 6.08 | 6.22 | +2.98% | 45,996 | 28,443,883 |
| 2024-03-29 | 5.96 | 6.1 | 5.92 | 6.04 | +1.17% | 38,140 | 22,864,711 |
| 2024-03-28 | 5.77 | 6.02 | 5.73 | 5.97 | +3.47% | 43,141 | 25,589,153 |
| 2024-03-27 | 5.97 | 5.99 | 5.76 | 5.77 | -3.03% | 43,451 | 25,529,136 |
| 2024-03-26 | 5.98 | 6.08 | 5.85 | 5.95 | -0.67% | 43,230 | 25,774,423 |
| 2024-03-25 | 6.18 | 6.24 | 5.97 | 5.99 | -3.39% | 49,400 | 30,248,090 |
| 2024-03-22 | 6.3 | 6.33 | 6.13 | 6.2 | -1.9% | 60,439 | 37,580,861 |
| 2024-03-21 | 6.28 | 6.37 | 6.15 | 6.32 | +0.96% | 55,422 | 34,717,359 |
| 2024-03-20 | 6.18 | 6.27 | 6.17 | 6.26 | +0.97% | 42,882 | 26,747,949 |
| 2024-03-19 | 6.21 | 6.27 | 6.16 | 6.2 | -0.32% | 51,186 | 31,792,264 |
| 2024-03-18 | 6.05 | 6.24 | 6.03 | 6.22 | +3.15% | 68,997 | 42,462,705 |
| 2024-03-15 | 5.9 | 6.03 | 5.87 | 6.03 | +2.2% | 59,899 | 35,764,153 |
| 2024-03-14 | 5.92 | 5.99 | 5.81 | 5.9 | -0.84% | 66,877 | 39,542,219 |
| 2024-03-13 | 5.9 | 6.02 | 5.88 | 5.95 | +0.68% | 65,580 | 38,959,974 |
| 2024-03-12 | 5.89 | 5.92 | 5.8 | 5.91 | +0.34% | 63,540 | 37,389,019 |
| 2024-03-11 | 5.84 | 5.91 | 5.8 | 5.89 | +0.17% | 62,466 | 36,541,527 |
| 2024-03-08 | 5.89 | 5.93 | 5.77 | 5.88 | -0.34% | 74,402 | 43,491,336 |
| 2024-03-07 | 5.96 | 6.03 | 5.82 | 5.9 | -0.34% | 126,180 | 75,003,971 |
| 2024-03-06 | 5.71 | 6.02 | 5.69 | 5.92 | +3.68% | 131,389 | 77,385,055 |
| 2024-03-05 | 5.79 | 5.8 | 5.6 | 5.71 | -2.56% | 83,351 | 47,449,990 |
| 2024-03-04 | 5.76 | 5.87 | 5.56 | 5.86 | +1.56% | 87,116 | 49,952,813 |
| 2024-03-01 | 5.7 | 5.78 | 5.61 | 5.77 | +1.58% | 70,237 | 40,005,612 |
| 2024-02-29 | 5.37 | 5.69 | 5.32 | 5.68 | +4.8% | 93,511 | 51,940,819 |
| 2024-02-28 | 6.04 | 6.11 | 5.37 | 5.42 | -9.52% | 145,553 | 83,273,296 |
| 2024-02-27 | 5.81 | 5.99 | 5.73 | 5.99 | +2.04% | 95,549 | 56,393,756 |
| 2024-02-26 | 5.74 | 6.09 | 5.66 | 5.87 | +5.77% | 134,433 | 78,709,144 |
| 2024-02-23 | 5.29 | 5.58 | 5.29 | 5.55 | +5.31% | 79,809 | 43,327,618 |
| 2024-02-22 | 5.05 | 5.28 | 5.05 | 5.27 | +3.94% | 67,700 | 35,269,257 |
| 2024-02-21 | 4.95 | 5.27 | 4.93 | 5.07 | +1% | 84,843 | 43,561,510 |
| 2024-02-20 | 4.94 | 5.05 | 4.81 | 5.02 | +0.6% | 75,941 | 37,642,555 |
| 2024-02-19 | 4.83 | 5.11 | 4.76 | 4.99 | +4.39% | 124,000 | 61,114,784 |
| 2024-02-08 | 4.26 | 4.92 | 4.13 | 4.78 | +13.81% | 138,259 | 61,525,320 |
| 2024-02-07 | 4.48 | 4.51 | 4.11 | 4.2 | -6.04% | 122,678 | 52,104,105 |
| 2024-02-06 | 4.37 | 4.68 | 3.99 | 4.47 | +1.13% | 127,076 | 54,209,154 |
| 2024-02-05 | 5.18 | 5.19 | 4.3 | 4.42 | -15.33% | 128,015 | 58,325,558 |
| 2024-02-02 | 5.6 | 5.78 | 5.05 | 5.22 | -6.79% | 67,864 | 36,390,588 |
| 2024-02-01 | 5.69 | 5.78 | 5.38 | 5.6 | -2.44% | 57,890 | 32,137,300 |
| 2024-01-31 | 6.09 | 6.13 | 5.69 | 5.74 | -5.9% | 54,353 | 31,885,131 |
| 2024-01-30 | 6.33 | 6.33 | 6.08 | 6.1 | -3.79% | 46,737 | 28,971,260 |
| 2024-01-29 | 6.6 | 6.63 | 6.28 | 6.34 | -3.5% | 40,182 | 25,684,914 |
| 2024-01-26 | 6.57 | 6.68 | 6.53 | 6.57 | +0.46% | 38,173 | 25,259,103 |
| 2024-01-25 | 6.27 | 6.54 | 6.24 | 6.54 | +4.31% | 44,331 | 28,462,948 |
| 2024-01-24 | 6.21 | 6.38 | 6.02 | 6.27 | +1.29% | 45,348 | 28,066,886 |
| 2024-01-23 | 6.34 | 6.35 | 6.11 | 6.19 | -1.12% | 59,045 | 36,509,882 |
| 2024-01-22 | 6.68 | 6.77 | 6.23 | 6.26 | -6.15% | 48,963 | 31,909,926 |
| 2024-01-19 | 6.81 | 6.85 | 6.67 | 6.67 | -2.06% | 38,720 | 26,079,826 |
| 2024-01-18 | 6.95 | 7.09 | 6.61 | 6.81 | -2.3% | 52,173 | 35,331,210 |
| 2024-01-17 | 7.15 | 7.18 | 6.97 | 6.97 | -2.52% | 33,739 | 23,918,589 |
| 2024-01-16 | 7.2 | 7.3 | 7.09 | 7.15 | -0.83% | 43,652 | 31,302,741 |
| 2024-01-15 | 7.18 | 7.27 | 7.07 | 7.21 | +0.84% | 51,197 | 36,839,215 |
| 2024-01-12 | 7.25 | 7.31 | 7.14 | 7.15 | -1.92% | 36,195 | 26,149,586 |
| 2024-01-11 | 7.15 | 7.3 | 7.14 | 7.29 | +1.96% | 33,983 | 24,538,406 |
| 2024-01-10 | 7.35 | 7.38 | 7.15 | 7.15 | -3.12% | 40,990 | 29,675,320 |
| 2024-01-09 | 7.24 | 7.49 | 7.21 | 7.38 | +2.64% | 48,969 | 36,171,296 |
| 2024-01-08 | 7.33 | 7.33 | 7.19 | 7.19 | -2.04% | 27,751 | 20,113,055 |
| 2024-01-05 | 7.44 | 7.5 | 7.29 | 7.34 | -1.74% | 32,044 | 23,657,336 |
| 2024-01-04 | 7.54 | 7.54 | 7.37 | 7.47 | +0.13% | 23,632 | 17,576,456 |
| 2024-01-03 | 7.52 | 7.52 | 7.39 | 7.46 | -0.93% | 27,510 | 20,490,613 |
| 2024-01-02 | 7.43 | 7.56 | 7.4 | 7.53 | +1.76% | 43,391 | 32,618,161 |
| 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：