股票概览
6.18
+0.32%
+0.02
6.18
开盘价
6.23
最高价
6.15
最低价
68,622
成交量
数据更新至: 2024-05-20
技术指标
6.20
MA5 (5日均线)
6.29
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 | 6.18 | 6.23 | 6.15 | 6.18 | +0.32% | 68,622 | 42,449,132 |
| 2024-05-17 | 6.14 | 6.22 | 6.09 | 6.16 | +0.33% | 65,764 | 40,422,099 |
| 2024-05-16 | 6.18 | 6.25 | 6.12 | 6.14 | -0.32% | 82,463 | 50,888,600 |
| 2024-05-15 | 6.31 | 6.33 | 6.15 | 6.16 | -2.84% | 82,808 | 51,446,967 |
| 2024-05-14 | 6.38 | 6.54 | 6.32 | 6.34 | -2.31% | 134,251 | 85,894,823 |
| 2024-05-13 | 6.39 | 6.61 | 6.3 | 6.49 | +1.25% | 172,379 | 112,292,214 |
| 2024-05-10 | 6.48 | 6.48 | 6.37 | 6.41 | -0.93% | 70,509 | 45,288,380 |
| 2024-05-09 | 6.24 | 6.57 | 6.23 | 6.47 | +4.02% | 128,675 | 83,053,175 |
| 2024-05-08 | 6.31 | 6.36 | 6.21 | 6.22 | -1.89% | 69,687 | 43,674,023 |
| 2024-05-07 | 6.3 | 6.36 | 6.21 | 6.34 | +0.63% | 84,194 | 52,936,029 |
| 2024-05-06 | 6.13 | 6.37 | 6.06 | 6.3 | +4.83% | 116,657 | 72,884,821 |
| 2024-04-30 | 6.17 | 6.21 | 5.99 | 6.01 | -2.59% | 79,359 | 48,003,823 |
| 2024-04-29 | 5.86 | 6.17 | 5.84 | 6.17 | +4.93% | 111,464 | 67,487,304 |
| 2024-04-26 | 5.8 | 5.92 | 5.77 | 5.88 | +1.03% | 100,457 | 58,913,163 |
| 2024-04-25 | 5.68 | 5.9 | 5.64 | 5.82 | +2.46% | 153,144 | 88,716,367 |
| 2024-04-24 | 5.49 | 5.69 | 5.33 | 5.68 | -5.96% | 248,380 | 138,440,988 |
| 2024-04-23 | 6.09 | 6.13 | 5.96 | 6.04 | -1.15% | 113,530 | 68,374,365 |
| 2024-04-22 | 6.29 | 6.36 | 6.1 | 6.11 | -4.38% | 139,024 | 85,640,141 |
| 2024-04-19 | 6.04 | 6.54 | 6 | 6.39 | +5.62% | 218,964 | 138,003,630 |
| 2024-04-18 | 6.21 | 6.22 | 6.04 | 6.05 | -2.26% | 80,774 | 49,350,299 |
| 2024-04-17 | 5.92 | 6.2 | 5.9 | 6.19 | +5.99% | 129,464 | 78,714,565 |
| 2024-04-16 | 6.15 | 6.19 | 5.83 | 5.84 | -5.5% | 118,090 | 70,432,250 |
| 2024-04-15 | 6.29 | 6.34 | 6.03 | 6.18 | -1.59% | 109,828 | 68,060,885 |
| 2024-04-12 | 6.47 | 6.54 | 6.25 | 6.28 | -3.24% | 92,028 | 58,468,491 |
| 2024-04-11 | 6.5 | 6.6 | 6.42 | 6.49 | -0.92% | 81,996 | 53,428,498 |
| 2024-04-10 | 6.53 | 6.65 | 6.45 | 6.55 | 0% | 97,993 | 64,112,373 |
| 2024-04-09 | 6.58 | 6.63 | 6.53 | 6.55 | -0.15% | 67,232 | 44,185,026 |
| 2024-04-08 | 6.6 | 6.66 | 6.47 | 6.56 | -0.91% | 93,727 | 61,670,904 |
| 2024-04-03 | 6.63 | 6.66 | 6.5 | 6.62 | -0.15% | 99,095 | 65,189,304 |
| 2024-04-02 | 6.58 | 6.7 | 6.52 | 6.63 | +0.76% | 110,525 | 73,216,609 |
| 2024-04-01 | 6.25 | 6.59 | 6.2 | 6.58 | +6.13% | 134,997 | 86,871,766 |
| 2024-03-29 | 6.12 | 6.2 | 6.09 | 6.2 | +0.98% | 63,586 | 39,164,136 |
| 2024-03-28 | 6.15 | 6.2 | 6.1 | 6.14 | +0.66% | 93,164 | 57,254,109 |
| 2024-03-27 | 6.34 | 6.38 | 6.1 | 6.1 | -3.94% | 80,203 | 50,025,663 |
| 2024-03-26 | 6.36 | 6.4 | 6.28 | 6.35 | -0.16% | 78,940 | 50,074,165 |
| 2024-03-25 | 6.46 | 6.53 | 6.34 | 6.36 | -1.85% | 84,811 | 54,510,966 |
| 2024-03-22 | 6.68 | 6.68 | 6.43 | 6.48 | -2.85% | 98,068 | 63,914,783 |
| 2024-03-21 | 6.8 | 6.8 | 6.64 | 6.67 | -1.62% | 91,600 | 61,269,833 |
| 2024-03-20 | 6.76 | 6.78 | 6.64 | 6.78 | +0.3% | 97,388 | 65,280,193 |
| 2024-03-19 | 6.89 | 6.93 | 6.76 | 6.76 | -1.89% | 108,461 | 74,049,113 |
| 2024-03-18 | 6.9 | 6.95 | 6.73 | 6.89 | +0.29% | 112,987 | 76,928,742 |
| 2024-03-15 | 6.76 | 6.88 | 6.73 | 6.87 | +1.18% | 63,484 | 43,250,902 |
| 2024-03-14 | 6.82 | 6.92 | 6.73 | 6.79 | -0.59% | 67,482 | 46,086,196 |
| 2024-03-13 | 6.84 | 6.88 | 6.73 | 6.83 | -0.44% | 69,941 | 47,596,877 |
| 2024-03-12 | 6.88 | 6.9 | 6.75 | 6.86 | -0.44% | 64,891 | 44,263,046 |
| 2024-03-11 | 6.81 | 6.89 | 6.75 | 6.89 | +0.88% | 62,410 | 42,569,937 |
| 2024-03-08 | 6.85 | 6.91 | 6.67 | 6.83 | -0.29% | 69,807 | 47,322,776 |
| 2024-03-07 | 7.02 | 7.06 | 6.85 | 6.85 | -2.42% | 55,408 | 38,513,492 |
| 2024-03-06 | 6.9 | 7.07 | 6.86 | 7.02 | +1.74% | 61,277 | 42,837,366 |
| 2024-03-05 | 7.06 | 7.06 | 6.84 | 6.9 | -2.54% | 63,521 | 43,854,981 |
| 2024-03-04 | 7.3 | 7.3 | 7.02 | 7.08 | -2.07% | 72,465 | 51,370,146 |
| 2024-03-01 | 7.16 | 7.29 | 7.14 | 7.23 | 0% | 60,662 | 43,645,940 |
| 2024-02-29 | 7.04 | 7.23 | 7.01 | 7.23 | +2.7% | 77,446 | 55,103,205 |
| 2024-02-28 | 7.16 | 7.42 | 7.04 | 7.04 | -1.4% | 113,074 | 81,974,485 |
| 2024-02-27 | 7 | 7.14 | 6.94 | 7.14 | +1.71% | 65,868 | 46,462,280 |
| 2024-02-26 | 7.05 | 7.14 | 6.96 | 7.02 | -0.28% | 74,804 | 52,682,284 |
| 2024-02-23 | 7.02 | 7.07 | 6.91 | 7.04 | +0.14% | 68,504 | 47,923,270 |
| 2024-02-22 | 6.99 | 7.06 | 6.95 | 7.03 | +0.57% | 60,949 | 42,661,199 |
| 2024-02-21 | 6.9 | 7.22 | 6.84 | 6.99 | +0.43% | 80,867 | 57,155,202 |
| 2024-02-20 | 7.04 | 7.05 | 6.83 | 6.96 | -1.28% | 65,600 | 45,455,599 |
| 2024-02-19 | 7.4 | 7.47 | 6.94 | 7.05 | -4.34% | 111,643 | 79,532,279 |
| 2024-02-08 | 6.97 | 7.56 | 6.92 | 7.37 | +6.04% | 152,942 | 113,006,443 |
| 2024-02-07 | 6.66 | 6.98 | 6.42 | 6.95 | +4.83% | 132,202 | 90,991,443 |
| 2024-02-06 | 6.03 | 6.76 | 5.9 | 6.63 | +7.11% | 130,525 | 83,467,823 |
| 2024-02-05 | 6.25 | 6.53 | 5.76 | 6.19 | -1.12% | 123,397 | 75,160,790 |
| 2024-02-02 | 6.6 | 6.7 | 6.1 | 6.26 | -6.01% | 84,529 | 53,979,771 |
| 2024-02-01 | 6.7 | 6.79 | 6.53 | 6.66 | 0% | 57,320 | 38,149,810 |
| 2024-01-31 | 6.88 | 7 | 6.6 | 6.66 | -3.48% | 66,557 | 45,115,266 |
| 2024-01-30 | 7.08 | 7.17 | 6.88 | 6.9 | -2.54% | 53,434 | 37,447,678 |
| 2024-01-29 | 7.28 | 7.3 | 7.06 | 7.08 | -1.8% | 49,847 | 35,606,043 |
| 2024-01-26 | 7.24 | 7.37 | 7.19 | 7.21 | 0% | 42,709 | 31,040,846 |
| 2024-01-25 | 7.09 | 7.24 | 7.02 | 7.21 | +1.84% | 69,148 | 49,533,621 |
| 2024-01-24 | 7.18 | 7.19 | 6.85 | 7.08 | -0.98% | 81,329 | 57,191,451 |
| 2024-01-23 | 6.76 | 7.19 | 6.66 | 7.15 | +4.84% | 111,928 | 78,583,972 |
| 2024-01-22 | 7.2 | 7.2 | 6.72 | 6.82 | -5.01% | 98,468 | 67,937,175 |
| 2024-01-19 | 7.18 | 7.33 | 7.11 | 7.18 | 0% | 52,851 | 38,170,920 |
| 2024-01-18 | 7.19 | 7.21 | 6.96 | 7.18 | -0.83% | 80,313 | 56,805,625 |
| 2024-01-17 | 7.43 | 7.49 | 7.24 | 7.24 | -3.47% | 53,628 | 39,528,247 |
| 2024-01-16 | 7.62 | 7.63 | 7.37 | 7.5 | -1.83% | 71,356 | 53,391,076 |
| 2024-01-15 | 7.86 | 7.86 | 7.63 | 7.64 | -1.93% | 63,345 | 48,637,548 |
| 2024-01-12 | 7.64 | 7.9 | 7.61 | 7.79 | +1.83% | 109,647 | 85,429,973 |
| 2024-01-11 | 7.64 | 7.72 | 7.54 | 7.65 | +0.66% | 72,326 | 55,132,937 |
| 2024-01-10 | 7.58 | 7.7 | 7.51 | 7.6 | +0.13% | 58,780 | 44,717,264 |
| 2024-01-09 | 7.7 | 7.75 | 7.53 | 7.59 | -1.3% | 69,063 | 52,701,187 |
| 2024-01-08 | 8.01 | 8.01 | 7.66 | 7.69 | -4.35% | 126,969 | 98,693,329 |
| 2024-01-05 | 7.91 | 8.08 | 7.83 | 8.04 | +1.64% | 153,004 | 122,195,506 |
| 2024-01-04 | 7.89 | 7.95 | 7.82 | 7.91 | +0.25% | 56,082 | 44,256,665 |
| 2024-01-03 | 7.85 | 7.94 | 7.8 | 7.89 | -0.38% | 48,810 | 38,391,313 |
| 2024-01-02 | 7.91 | 7.97 | 7.78 | 7.92 | -0.38% | 51,314 | 40,673,089 |
| 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：