股票概览
6.22
+1.97%
+0.12
6.1
开盘价
6.27
最高价
6.08
最低价
641,083
成交量
数据更新至: 2024-05-20
技术指标
6.30
MA5 (5日均线)
6.27
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 | 6.1 | 6.27 | 6.08 | 6.22 | +1.97% | 641,083 | 396,948,459 |
| 2024-05-17 | 6.17 | 6.25 | 6.08 | 6.1 | -1.61% | 670,803 | 411,788,669 |
| 2024-05-16 | 6.4 | 6.42 | 6.16 | 6.2 | -3.28% | 884,677 | 553,151,173 |
| 2024-05-15 | 6.56 | 6.63 | 6.36 | 6.41 | -2.73% | 670,878 | 433,315,458 |
| 2024-05-14 | 6.36 | 6.64 | 6.29 | 6.59 | +3.13% | 1,356,119 | 883,579,232 |
| 2024-05-13 | 6.32 | 6.48 | 6.23 | 6.39 | +1.59% | 1,182,934 | 752,670,487 |
| 2024-05-10 | 6.17 | 6.3 | 6.14 | 6.29 | +2.11% | 1,001,948 | 624,944,082 |
| 2024-05-09 | 6.13 | 6.17 | 6.06 | 6.16 | +0.33% | 745,891 | 456,659,946 |
| 2024-05-08 | 6.22 | 6.3 | 6.13 | 6.14 | -1.29% | 622,487 | 385,204,151 |
| 2024-05-07 | 6.33 | 6.42 | 6.17 | 6.22 | -2.2% | 757,555 | 473,170,979 |
| 2024-05-06 | 6.24 | 6.37 | 6.08 | 6.36 | +2.09% | 931,673 | 581,890,465 |
| 2024-04-30 | 6.18 | 6.26 | 5.97 | 6.23 | +0.65% | 1,097,936 | 670,999,578 |
| 2024-04-29 | 6.28 | 6.31 | 6.13 | 6.19 | -1.9% | 940,491 | 582,113,538 |
| 2024-04-26 | 6.43 | 6.49 | 6.21 | 6.31 | -1.87% | 649,782 | 410,682,957 |
| 2024-04-25 | 6.39 | 6.47 | 6.34 | 6.43 | +0.16% | 269,356 | 172,708,436 |
| 2024-04-24 | 6.3 | 6.49 | 6.26 | 6.42 | +3.05% | 646,615 | 412,636,423 |
| 2024-04-23 | 6.45 | 6.48 | 6.2 | 6.23 | -3.56% | 713,391 | 448,244,691 |
| 2024-04-22 | 6.45 | 6.61 | 6.42 | 6.46 | -0.15% | 562,571 | 365,994,775 |
| 2024-04-19 | 6.36 | 6.57 | 6.34 | 6.47 | +0.78% | 642,449 | 416,574,049 |
| 2024-04-18 | 6.68 | 6.78 | 6.38 | 6.42 | -3.6% | 1,096,531 | 714,393,966 |
| 2024-04-17 | 6.6 | 6.67 | 6.51 | 6.66 | +0.76% | 474,603 | 313,583,828 |
| 2024-04-16 | 6.72 | 6.79 | 6.54 | 6.61 | -2.07% | 561,623 | 373,277,628 |
| 2024-04-15 | 6.65 | 6.76 | 6.55 | 6.75 | +1.5% | 617,350 | 411,227,143 |
| 2024-04-12 | 6.7 | 6.77 | 6.62 | 6.65 | -0.89% | 364,351 | 243,929,629 |
| 2024-04-11 | 6.55 | 6.83 | 6.54 | 6.71 | +1.36% | 492,964 | 330,430,794 |
| 2024-04-10 | 6.64 | 6.75 | 6.57 | 6.62 | -0.9% | 496,676 | 331,169,619 |
| 2024-04-09 | 6.7 | 6.77 | 6.57 | 6.68 | 0% | 423,280 | 281,992,005 |
| 2024-04-08 | 6.66 | 6.89 | 6.64 | 6.68 | -0.3% | 777,078 | 525,433,614 |
| 2024-04-03 | 6.59 | 6.74 | 6.52 | 6.7 | +1.06% | 402,469 | 267,194,197 |
| 2024-04-02 | 6.61 | 6.73 | 6.5 | 6.63 | +0.76% | 555,220 | 367,364,815 |
| 2024-04-01 | 6.7 | 6.77 | 6.45 | 6.58 | -1.35% | 653,424 | 430,853,330 |
| 2024-03-29 | 6.5 | 6.7 | 6.48 | 6.67 | +2.46% | 485,354 | 320,482,403 |
| 2024-03-28 | 6.45 | 6.55 | 6.32 | 6.51 | +0.93% | 419,094 | 270,059,738 |
| 2024-03-27 | 6.36 | 6.58 | 6.33 | 6.45 | +1.74% | 738,281 | 476,594,056 |
| 2024-03-26 | 6.21 | 6.35 | 6.14 | 6.34 | +1.93% | 475,369 | 298,444,199 |
| 2024-03-25 | 6.1 | 6.35 | 6.09 | 6.22 | +2.3% | 500,829 | 312,823,741 |
| 2024-03-22 | 6.09 | 6.15 | 6.01 | 6.08 | +0.16% | 270,037 | 164,281,918 |
| 2024-03-21 | 6.07 | 6.14 | 6.02 | 6.07 | -0.33% | 325,283 | 197,718,371 |
| 2024-03-20 | 6.11 | 6.15 | 5.99 | 6.09 | 0% | 406,432 | 246,324,464 |
| 2024-03-19 | 6.22 | 6.3 | 6.08 | 6.09 | -2.25% | 444,504 | 273,818,349 |
| 2024-03-18 | 5.99 | 6.35 | 5.97 | 6.23 | +3.83% | 791,746 | 489,491,742 |
| 2024-03-15 | 5.92 | 6.1 | 5.88 | 6 | +2.04% | 782,777 | 470,318,419 |
| 2024-03-14 | 5.72 | 5.92 | 5.64 | 5.88 | +2.8% | 611,552 | 355,727,320 |
| 2024-03-13 | 5.61 | 5.77 | 5.55 | 5.72 | +2.14% | 535,529 | 303,189,113 |
| 2024-03-12 | 5.94 | 5.97 | 5.58 | 5.6 | -6.2% | 869,043 | 494,349,585 |
| 2024-03-11 | 5.95 | 6 | 5.82 | 5.97 | +1.36% | 640,806 | 379,198,990 |
| 2024-03-08 | 5.77 | 5.93 | 5.76 | 5.89 | +1.73% | 522,285 | 306,407,467 |
| 2024-03-07 | 5.7 | 5.83 | 5.6 | 5.79 | +1.76% | 651,233 | 374,159,367 |
| 2024-03-06 | 5.61 | 5.81 | 5.6 | 5.69 | +1.61% | 694,258 | 396,392,784 |
| 2024-03-05 | 5.48 | 5.62 | 5.45 | 5.6 | +1.82% | 773,359 | 431,142,831 |
| 2024-03-04 | 5.25 | 5.51 | 5.22 | 5.5 | +4.56% | 856,908 | 463,177,533 |
| 2024-03-01 | 5.37 | 5.42 | 5.25 | 5.26 | -2.23% | 602,082 | 319,519,112 |
| 2024-02-29 | 5.33 | 5.38 | 5.29 | 5.38 | +0.37% | 498,369 | 265,883,468 |
| 2024-02-28 | 5.3 | 5.5 | 5.29 | 5.36 | +0.56% | 704,602 | 380,415,640 |
| 2024-02-27 | 5.33 | 5.4 | 5.28 | 5.33 | -0.74% | 568,368 | 302,342,495 |
| 2024-02-26 | 5.47 | 5.48 | 5.32 | 5.37 | -2.36% | 611,615 | 329,388,822 |
| 2024-02-23 | 5.53 | 5.6 | 5.47 | 5.5 | -0.54% | 640,019 | 353,097,781 |
| 2024-02-22 | 5.44 | 5.55 | 5.43 | 5.53 | +0.55% | 657,685 | 361,509,695 |
| 2024-02-21 | 5.6 | 5.63 | 5.47 | 5.5 | -2.65% | 888,301 | 491,279,805 |
| 2024-02-20 | 5.73 | 5.78 | 5.56 | 5.65 | -1.74% | 852,010 | 482,238,118 |
| 2024-02-19 | 5.37 | 5.75 | 5.35 | 5.75 | +6.48% | 755,652 | 422,102,782 |
| 2024-02-08 | 5.38 | 5.47 | 5.11 | 5.4 | +0.37% | 903,118 | 475,736,289 |
| 2024-02-07 | 5.46 | 5.46 | 5.22 | 5.38 | -1.28% | 903,605 | 481,600,506 |
| 2024-02-06 | 5.4 | 5.51 | 5.35 | 5.45 | +0.37% | 792,983 | 430,940,694 |
| 2024-02-05 | 5.38 | 5.55 | 5.37 | 5.43 | +0.37% | 813,755 | 444,219,710 |
| 2024-02-02 | 5.41 | 5.54 | 5.3 | 5.41 | 0% | 726,763 | 394,725,818 |
| 2024-02-01 | 5.3 | 5.53 | 5.26 | 5.41 | +0.56% | 781,495 | 423,133,106 |
| 2024-01-31 | 5.29 | 5.53 | 5.26 | 5.38 | +0.94% | 866,591 | 469,482,133 |
| 2024-01-30 | 5.33 | 5.49 | 5.26 | 5.33 | -0.56% | 714,050 | 384,553,066 |
| 2024-01-29 | 5.22 | 5.48 | 5.21 | 5.36 | +2.49% | 812,918 | 436,318,246 |
| 2024-01-26 | 5.13 | 5.28 | 5.11 | 5.23 | +1.55% | 613,212 | 319,010,447 |
| 2024-01-25 | 5.05 | 5.17 | 4.95 | 5.15 | +3% | 759,856 | 385,554,169 |
| 2024-01-24 | 4.9 | 5.01 | 4.88 | 5 | +2.04% | 592,967 | 293,226,432 |
| 2024-01-23 | 4.85 | 4.94 | 4.77 | 4.9 | +0.82% | 634,697 | 307,466,990 |
| 2024-01-22 | 4.9 | 5.03 | 4.8 | 4.86 | -3.19% | 687,085 | 338,774,490 |
| 2024-01-19 | 5.06 | 5.1 | 4.96 | 5.02 | -0.79% | 484,776 | 243,547,077 |
| 2024-01-18 | 5.1 | 5.11 | 4.91 | 5.06 | -0.78% | 660,013 | 330,167,706 |
| 2024-01-17 | 5.18 | 5.24 | 5.1 | 5.1 | -1.35% | 371,681 | 192,056,249 |
| 2024-01-16 | 5.12 | 5.19 | 5.09 | 5.17 | +0.58% | 483,100 | 248,277,608 |
| 2024-01-15 | 5.01 | 5.16 | 5.01 | 5.14 | +1.78% | 584,139 | 298,849,528 |
| 2024-01-12 | 4.98 | 5.07 | 4.96 | 5.05 | +1.41% | 434,461 | 218,474,297 |
| 2024-01-11 | 5.08 | 5.11 | 4.96 | 4.98 | -1.58% | 664,646 | 333,138,688 |
| 2024-01-10 | 5 | 5.12 | 4.94 | 5.06 | +1% | 530,834 | 267,646,653 |
| 2024-01-09 | 4.99 | 5.03 | 4.91 | 5.01 | +0.2% | 590,462 | 294,342,925 |
| 2024-01-08 | 5.04 | 5.1 | 4.96 | 5 | -0.99% | 645,418 | 324,321,297 |
| 2024-01-05 | 5.04 | 5.17 | 5.01 | 5.05 | +0.2% | 759,420 | 387,143,770 |
| 2024-01-04 | 5.03 | 5.05 | 4.97 | 5.04 | +0.4% | 502,344 | 251,752,424 |
| 2024-01-03 | 4.89 | 5.07 | 4.85 | 5.02 | +2.45% | 950,079 | 473,108,441 |
| 2024-01-02 | 4.62 | 4.98 | 4.61 | 4.9 | +6.29% | 1,019,803 | 496,576,786 |
| 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：