股票概览
6.13
0%
0
6.13
开盘价
6.23
最高价
6.1
最低价
63,236
成交量
数据更新至: 2024-05-20
技术指标
6.13
MA5 (5日均线)
6.34
MA10 (10日均线)
6.25
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 | 6.13 | 6.23 | 6.1 | 6.13 | 0% | 63,236 | 38,946,502 |
| 2024-05-17 | 6.06 | 6.17 | 6.04 | 6.13 | +0.99% | 62,639 | 38,174,582 |
| 2024-05-16 | 6.09 | 6.17 | 6.04 | 6.07 | 0% | 68,949 | 42,111,418 |
| 2024-05-15 | 6.21 | 6.25 | 6.05 | 6.07 | -2.57% | 73,453 | 44,960,464 |
| 2024-05-14 | 6.28 | 6.4 | 6.21 | 6.23 | -0.64% | 70,813 | 44,577,457 |
| 2024-05-13 | 6.49 | 6.5 | 6.25 | 6.27 | -3.69% | 77,968 | 49,406,565 |
| 2024-05-10 | 6.68 | 6.73 | 6.5 | 6.51 | -2.98% | 77,500 | 50,980,868 |
| 2024-05-09 | 6.59 | 6.8 | 6.56 | 6.71 | +0.15% | 103,654 | 69,599,734 |
| 2024-05-08 | 6.61 | 6.82 | 6.59 | 6.7 | +1.82% | 131,698 | 88,305,366 |
| 2024-05-07 | 6.49 | 6.6 | 6.44 | 6.58 | +1.54% | 71,211 | 46,558,489 |
| 2024-05-06 | 6.35 | 6.52 | 6.34 | 6.48 | +3.51% | 105,723 | 68,249,000 |
| 2024-04-30 | 6.28 | 6.31 | 6.14 | 6.26 | -0.32% | 75,485 | 47,055,821 |
| 2024-04-29 | 6.02 | 6.33 | 5.98 | 6.28 | +1.29% | 113,800 | 70,434,161 |
| 2024-04-26 | 6.09 | 6.2 | 5.99 | 6.2 | +2.31% | 91,604 | 55,947,254 |
| 2024-04-25 | 5.85 | 6.09 | 5.82 | 6.06 | +3.24% | 109,598 | 65,678,732 |
| 2024-04-24 | 6.03 | 6.07 | 5.78 | 5.87 | -3.29% | 160,197 | 93,793,534 |
| 2024-04-23 | 5.97 | 6.13 | 5.94 | 6.07 | +1.68% | 91,117 | 54,953,274 |
| 2024-04-22 | 6.17 | 6.19 | 5.97 | 5.97 | -2.29% | 113,161 | 68,515,145 |
| 2024-04-19 | 6.21 | 6.26 | 6.08 | 6.11 | -2.24% | 60,205 | 37,017,385 |
| 2024-04-18 | 6.43 | 6.43 | 6.24 | 6.25 | -2.8% | 75,624 | 47,836,502 |
| 2024-04-17 | 6.16 | 6.43 | 6.16 | 6.43 | +5.41% | 59,558 | 37,838,467 |
| 2024-04-16 | 6.39 | 6.5 | 6.09 | 6.1 | -4.84% | 80,865 | 50,232,616 |
| 2024-04-15 | 6.74 | 6.86 | 6.3 | 6.41 | -5.32% | 110,289 | 72,166,624 |
| 2024-04-12 | 6.95 | 6.99 | 6.74 | 6.77 | -2.17% | 45,151 | 30,870,074 |
| 2024-04-11 | 7.01 | 7.09 | 6.91 | 6.92 | -1.28% | 40,832 | 28,544,200 |
| 2024-04-10 | 7.22 | 7.25 | 6.96 | 7.01 | -2.23% | 41,543 | 29,304,655 |
| 2024-04-09 | 6.95 | 7.18 | 6.9 | 7.17 | +3.46% | 53,115 | 37,609,077 |
| 2024-04-08 | 7.29 | 7.29 | 6.91 | 6.93 | -4.81% | 74,066 | 52,253,367 |
| 2024-04-03 | 7.27 | 7.38 | 7.23 | 7.28 | -0.68% | 40,030 | 29,124,127 |
| 2024-04-02 | 7.35 | 7.43 | 7.24 | 7.33 | -1.08% | 52,117 | 38,027,876 |
| 2024-04-01 | 7.06 | 7.41 | 7.06 | 7.41 | +4.96% | 72,669 | 52,695,736 |
| 2024-03-29 | 7.02 | 7.11 | 6.99 | 7.06 | +0.86% | 46,753 | 32,959,271 |
| 2024-03-28 | 6.9 | 7.09 | 6.81 | 7 | +0.57% | 52,178 | 36,406,510 |
| 2024-03-27 | 7.03 | 7.18 | 6.95 | 6.96 | -1% | 50,674 | 35,884,749 |
| 2024-03-26 | 7.12 | 7.18 | 6.94 | 7.03 | -1.54% | 59,231 | 41,677,010 |
| 2024-03-25 | 7.33 | 7.47 | 7.12 | 7.14 | -4.42% | 69,560 | 50,695,006 |
| 2024-03-22 | 7.6 | 7.81 | 7.35 | 7.47 | -0.8% | 104,089 | 78,496,807 |
| 2024-03-21 | 7.56 | 7.62 | 7.47 | 7.53 | -0.26% | 51,760 | 39,077,417 |
| 2024-03-20 | 7.47 | 7.6 | 7.39 | 7.55 | +1.48% | 61,650 | 46,270,200 |
| 2024-03-19 | 7.48 | 7.55 | 7.43 | 7.44 | -0.93% | 48,750 | 36,382,092 |
| 2024-03-18 | 7.38 | 7.51 | 7.34 | 7.51 | +1.76% | 60,876 | 45,217,617 |
| 2024-03-15 | 7.37 | 7.42 | 7.31 | 7.38 | +0.27% | 51,727 | 38,092,876 |
| 2024-03-14 | 7.43 | 7.55 | 7.29 | 7.36 | -0.41% | 58,643 | 43,498,206 |
| 2024-03-13 | 7.44 | 7.44 | 7.3 | 7.39 | +0.14% | 41,244 | 30,391,347 |
| 2024-03-12 | 7.28 | 7.42 | 7.23 | 7.38 | +2.07% | 61,773 | 45,466,109 |
| 2024-03-11 | 7.07 | 7.23 | 7.05 | 7.23 | +1.83% | 46,494 | 33,251,074 |
| 2024-03-08 | 7.08 | 7.13 | 7.02 | 7.1 | +0.71% | 33,402 | 23,659,357 |
| 2024-03-07 | 7.23 | 7.27 | 7.05 | 7.05 | -2.22% | 45,089 | 32,242,632 |
| 2024-03-06 | 7.2 | 7.32 | 7.14 | 7.21 | -0.55% | 42,428 | 30,642,040 |
| 2024-03-05 | 7.35 | 7.35 | 7.19 | 7.25 | -1.63% | 49,430 | 35,832,072 |
| 2024-03-04 | 7.33 | 7.44 | 7.25 | 7.37 | +0.41% | 54,255 | 39,742,162 |
| 2024-03-01 | 7.34 | 7.4 | 7.24 | 7.34 | -0.54% | 58,123 | 42,561,554 |
| 2024-02-29 | 7.29 | 7.4 | 7.15 | 7.38 | +2.64% | 63,740 | 46,464,497 |
| 2024-02-28 | 7.65 | 7.83 | 7.19 | 7.19 | -4.13% | 107,338 | 80,611,534 |
| 2024-02-27 | 7.37 | 7.5 | 7.34 | 7.5 | +1.49% | 54,733 | 40,682,800 |
| 2024-02-26 | 7.4 | 7.54 | 7.32 | 7.39 | +0.14% | 63,239 | 46,909,986 |
| 2024-02-23 | 7.3 | 7.39 | 7.21 | 7.38 | +1.37% | 59,377 | 43,298,960 |
| 2024-02-22 | 7.23 | 7.29 | 7.15 | 7.28 | +0.55% | 56,483 | 40,830,817 |
| 2024-02-21 | 7.07 | 7.43 | 6.99 | 7.24 | +1.54% | 83,290 | 60,188,373 |
| 2024-02-20 | 7.08 | 7.13 | 6.92 | 7.13 | +0.71% | 59,955 | 42,300,316 |
| 2024-02-19 | 7.34 | 7.47 | 6.97 | 7.08 | -3.54% | 129,808 | 92,369,796 |
| 2024-02-08 | 6.78 | 7.53 | 6.78 | 7.34 | +7.78% | 130,231 | 94,727,579 |
| 2024-02-07 | 6.6 | 6.9 | 6.55 | 6.81 | +2.71% | 135,589 | 91,340,880 |
| 2024-02-06 | 5.71 | 6.69 | 5.7 | 6.63 | +12.18% | 133,623 | 83,711,167 |
| 2024-02-05 | 6.45 | 6.45 | 5.65 | 5.91 | -8.23% | 98,653 | 58,853,797 |
| 2024-02-02 | 6.88 | 6.94 | 6.2 | 6.44 | -6.26% | 85,236 | 56,068,896 |
| 2024-02-01 | 6.85 | 7.03 | 6.75 | 6.87 | +0.15% | 61,501 | 42,356,571 |
| 2024-01-31 | 7.13 | 7.2 | 6.85 | 6.86 | -4.85% | 62,796 | 43,904,246 |
| 2024-01-30 | 7.31 | 7.45 | 7.2 | 7.21 | -3.48% | 44,545 | 32,648,430 |
| 2024-01-29 | 7.73 | 7.75 | 7.43 | 7.47 | -2.73% | 55,983 | 42,351,682 |
| 2024-01-26 | 7.76 | 7.88 | 7.65 | 7.68 | -1.41% | 45,708 | 35,498,845 |
| 2024-01-25 | 7.52 | 7.8 | 7.48 | 7.79 | +4.14% | 48,638 | 37,257,316 |
| 2024-01-24 | 7.48 | 7.56 | 7.19 | 7.48 | +0.4% | 49,935 | 36,826,036 |
| 2024-01-23 | 7.42 | 7.5 | 7.29 | 7.45 | -0.67% | 54,275 | 40,187,009 |
| 2024-01-22 | 8.01 | 8.01 | 7.43 | 7.5 | -5.54% | 68,573 | 52,748,442 |
| 2024-01-19 | 8.06 | 8.09 | 7.92 | 7.94 | -1.12% | 37,813 | 30,224,685 |
| 2024-01-18 | 8.23 | 8.24 | 7.8 | 8.03 | -2.43% | 85,645 | 68,217,845 |
| 2024-01-17 | 8.46 | 8.5 | 8.23 | 8.23 | -2.6% | 36,700 | 30,680,411 |
| 2024-01-16 | 8.55 | 8.57 | 8.36 | 8.45 | -0.59% | 39,177 | 33,130,430 |
| 2024-01-15 | 8.55 | 8.63 | 8.48 | 8.5 | -0.82% | 33,982 | 28,996,260 |
| 2024-01-12 | 8.78 | 8.79 | 8.57 | 8.57 | -1.72% | 36,446 | 31,645,160 |
| 2024-01-11 | 8.65 | 8.77 | 8.65 | 8.72 | +0.81% | 27,722 | 24,141,193 |
| 2024-01-10 | 8.74 | 8.81 | 8.6 | 8.65 | -0.8% | 30,376 | 26,441,222 |
| 2024-01-09 | 8.86 | 8.93 | 8.68 | 8.72 | -1.58% | 48,337 | 42,353,785 |
| 2024-01-08 | 9.11 | 9.11 | 8.86 | 8.86 | -1.88% | 40,598 | 36,407,104 |
| 2024-01-05 | 9.28 | 9.29 | 9.01 | 9.03 | -2.38% | 38,033 | 34,735,375 |
| 2024-01-04 | 9.3 | 9.3 | 9.18 | 9.25 | -0.54% | 24,460 | 22,555,168 |
| 2024-01-03 | 9.27 | 9.4 | 9.22 | 9.3 | +0.22% | 30,548 | 28,421,846 |
| 2024-01-02 | 9.32 | 9.35 | 9.18 | 9.28 | -0.64% | 37,182 | 34,442,758 |
| 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：