股票概览
6.23
-0.64%
-0.04
6.31
开盘价
6.45
最高价
6.18
最低价
66,978
成交量
数据更新至: 2024-05-20
技术指标
6.14
MA5 (5日均线)
6.10
MA10 (10日均线)
5.96
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 | 6.31 | 6.45 | 6.18 | 6.23 | -0.64% | 66,978 | 42,043,016 |
| 2024-05-17 | 6.15 | 6.28 | 6.13 | 6.27 | +2.28% | 42,697 | 26,509,081 |
| 2024-05-16 | 6.03 | 6.16 | 6.03 | 6.13 | +1.83% | 42,401 | 25,965,827 |
| 2024-05-15 | 6.07 | 6.12 | 6.01 | 6.02 | -0.82% | 20,506 | 12,392,378 |
| 2024-05-14 | 5.98 | 6.08 | 5.98 | 6.07 | +1.34% | 18,842 | 11,388,922 |
| 2024-05-13 | 6.07 | 6.07 | 5.92 | 5.99 | -1.64% | 23,164 | 13,921,667 |
| 2024-05-10 | 6.12 | 6.13 | 6.01 | 6.09 | -0.49% | 24,471 | 14,862,750 |
| 2024-05-09 | 6.06 | 6.12 | 6.02 | 6.12 | +1.66% | 23,868 | 14,547,231 |
| 2024-05-08 | 6.09 | 6.09 | 6 | 6.02 | -1.15% | 29,353 | 17,749,223 |
| 2024-05-07 | 6.05 | 6.11 | 5.98 | 6.09 | +0.5% | 31,158 | 18,819,471 |
| 2024-05-06 | 5.9 | 6.07 | 5.9 | 6.06 | +3.06% | 41,693 | 25,027,601 |
| 2024-04-30 | 5.98 | 6 | 5.81 | 5.88 | -2% | 39,814 | 23,447,744 |
| 2024-04-29 | 5.67 | 6.02 | 5.67 | 6 | +5.45% | 62,813 | 36,779,479 |
| 2024-04-26 | 5.66 | 5.78 | 5.62 | 5.69 | -0.35% | 65,469 | 37,128,507 |
| 2024-04-25 | 5.74 | 5.79 | 5.58 | 5.71 | -3.06% | 48,882 | 27,864,960 |
| 2024-04-24 | 5.8 | 5.89 | 5.75 | 5.89 | +2.08% | 25,579 | 14,924,522 |
| 2024-04-23 | 5.76 | 5.81 | 5.67 | 5.77 | +1.23% | 27,230 | 15,693,982 |
| 2024-04-22 | 5.65 | 5.8 | 5.55 | 5.7 | -0.18% | 38,621 | 22,049,886 |
| 2024-04-19 | 5.7 | 5.77 | 5.64 | 5.71 | +0.18% | 29,523 | 16,855,554 |
| 2024-04-18 | 5.76 | 5.81 | 5.66 | 5.7 | -1.21% | 40,953 | 23,492,861 |
| 2024-04-17 | 5.49 | 5.83 | 5.49 | 5.77 | +7.65% | 62,509 | 35,712,103 |
| 2024-04-16 | 5.92 | 5.95 | 5.36 | 5.36 | -8.69% | 77,767 | 42,776,347 |
| 2024-04-15 | 6.08 | 6.18 | 5.71 | 5.87 | -5.02% | 70,838 | 41,710,345 |
| 2024-04-12 | 6.12 | 6.26 | 6.12 | 6.18 | +0.82% | 38,158 | 23,665,091 |
| 2024-04-11 | 6.11 | 6.22 | 6.06 | 6.13 | -0.16% | 30,343 | 18,694,037 |
| 2024-04-10 | 6.26 | 6.3 | 6.09 | 6.14 | -1.76% | 27,405 | 16,861,268 |
| 2024-04-09 | 6.13 | 6.3 | 6.12 | 6.25 | +1.46% | 31,602 | 19,702,585 |
| 2024-04-08 | 6.25 | 6.28 | 6.1 | 6.16 | -1.6% | 39,920 | 24,762,037 |
| 2024-04-03 | 6.23 | 6.29 | 6.16 | 6.26 | +0.48% | 30,964 | 19,283,183 |
| 2024-04-02 | 6.11 | 6.26 | 6.11 | 6.23 | +1.8% | 51,162 | 31,699,822 |
| 2024-04-01 | 6.07 | 6.14 | 6.04 | 6.12 | +1.66% | 33,534 | 20,424,550 |
| 2024-03-29 | 5.89 | 6.02 | 5.88 | 6.02 | +2.56% | 30,905 | 18,459,488 |
| 2024-03-28 | 5.77 | 5.93 | 5.76 | 5.87 | +1.56% | 31,054 | 18,215,016 |
| 2024-03-27 | 5.93 | 5.95 | 5.77 | 5.78 | -2.36% | 25,035 | 14,645,391 |
| 2024-03-26 | 5.93 | 5.98 | 5.81 | 5.92 | -0.17% | 27,986 | 16,509,114 |
| 2024-03-25 | 6.01 | 6.04 | 5.92 | 5.93 | -1.66% | 43,332 | 25,911,751 |
| 2024-03-22 | 6.14 | 6.16 | 5.98 | 6.03 | -1.79% | 28,512 | 17,240,370 |
| 2024-03-21 | 6.09 | 6.17 | 6.05 | 6.14 | +0.49% | 27,030 | 16,540,080 |
| 2024-03-20 | 6.06 | 6.11 | 6.02 | 6.11 | +0.99% | 21,473 | 13,014,807 |
| 2024-03-19 | 6.07 | 6.11 | 6 | 6.05 | -0.33% | 22,326 | 13,539,292 |
| 2024-03-18 | 5.94 | 6.08 | 5.93 | 6.07 | +2.71% | 33,963 | 20,359,892 |
| 2024-03-15 | 5.84 | 5.92 | 5.83 | 5.91 | +0.85% | 24,871 | 14,614,925 |
| 2024-03-14 | 5.82 | 5.9 | 5.8 | 5.86 | +0.69% | 35,603 | 20,835,787 |
| 2024-03-13 | 5.88 | 5.89 | 5.76 | 5.82 | -1.02% | 24,878 | 14,481,231 |
| 2024-03-12 | 5.79 | 5.89 | 5.71 | 5.88 | +1.91% | 35,947 | 20,852,586 |
| 2024-03-11 | 5.62 | 5.77 | 5.61 | 5.77 | +2.3% | 29,398 | 16,763,164 |
| 2024-03-08 | 5.63 | 5.66 | 5.56 | 5.64 | +0.18% | 17,500 | 9,807,018 |
| 2024-03-07 | 5.63 | 5.7 | 5.59 | 5.63 | -0.18% | 24,666 | 13,960,682 |
| 2024-03-06 | 5.53 | 5.67 | 5.52 | 5.64 | +1.26% | 21,636 | 12,108,486 |
| 2024-03-05 | 5.7 | 5.71 | 5.54 | 5.57 | -2.11% | 24,996 | 13,982,300 |
| 2024-03-04 | 5.75 | 5.82 | 5.65 | 5.69 | -1.22% | 23,530 | 13,426,210 |
| 2024-03-01 | 5.75 | 5.78 | 5.66 | 5.76 | 0% | 41,135 | 23,567,352 |
| 2024-02-29 | 5.6 | 5.77 | 5.51 | 5.76 | +2.31% | 52,357 | 29,819,907 |
| 2024-02-28 | 6.07 | 6.18 | 5.63 | 5.63 | -7.1% | 70,634 | 41,698,176 |
| 2024-02-27 | 5.89 | 6.06 | 5.83 | 6.06 | +2.89% | 36,579 | 21,909,377 |
| 2024-02-26 | 5.81 | 5.93 | 5.75 | 5.89 | +2.08% | 44,609 | 26,064,966 |
| 2024-02-23 | 5.67 | 5.77 | 5.66 | 5.77 | +2.12% | 41,117 | 23,504,376 |
| 2024-02-22 | 5.55 | 5.68 | 5.54 | 5.65 | +1.25% | 33,636 | 18,874,723 |
| 2024-02-21 | 5.37 | 5.69 | 5.36 | 5.58 | +2.95% | 48,802 | 27,199,352 |
| 2024-02-20 | 5.41 | 5.43 | 5.31 | 5.42 | 0% | 34,262 | 18,397,300 |
| 2024-02-19 | 5.36 | 5.51 | 5.3 | 5.42 | +3.04% | 51,494 | 27,743,644 |
| 2024-02-08 | 4.84 | 5.3 | 4.78 | 5.26 | +8.9% | 82,848 | 41,911,643 |
| 2024-02-07 | 5.04 | 5.04 | 4.77 | 4.83 | -4.36% | 84,242 | 40,882,020 |
| 2024-02-06 | 4.85 | 5.23 | 4.57 | 5.05 | 0% | 95,850 | 46,285,060 |
| 2024-02-05 | 5.56 | 5.56 | 5.05 | 5.05 | -9.98% | 81,997 | 41,921,238 |
| 2024-02-02 | 5.92 | 6.08 | 5.42 | 5.61 | -5.4% | 74,218 | 42,457,211 |
| 2024-02-01 | 6.12 | 6.13 | 5.81 | 5.93 | -3.42% | 64,441 | 38,272,862 |
| 2024-01-31 | 6.55 | 6.61 | 6.12 | 6.14 | -6.4% | 64,278 | 40,652,751 |
| 2024-01-30 | 6.83 | 6.87 | 6.54 | 6.56 | -4.23% | 29,898 | 20,025,079 |
| 2024-01-29 | 7.13 | 7.15 | 6.83 | 6.85 | -3.52% | 40,271 | 28,036,599 |
| 2024-01-26 | 6.9 | 7.17 | 6.88 | 7.1 | +2.9% | 53,306 | 37,806,322 |
| 2024-01-25 | 6.67 | 6.92 | 6.66 | 6.9 | +3.45% | 49,043 | 33,544,876 |
| 2024-01-24 | 6.39 | 6.74 | 6.35 | 6.67 | +4.55% | 66,627 | 43,838,367 |
| 2024-01-23 | 6.5 | 6.57 | 6.2 | 6.38 | -2.3% | 68,974 | 43,620,276 |
| 2024-01-22 | 6.92 | 6.93 | 6.48 | 6.53 | -5.64% | 58,802 | 39,379,442 |
| 2024-01-19 | 7 | 7.11 | 6.88 | 6.92 | -1% | 50,927 | 35,485,283 |
| 2024-01-18 | 7.22 | 7.24 | 6.88 | 6.99 | -3.98% | 70,983 | 49,813,529 |
| 2024-01-17 | 7.31 | 7.42 | 7.25 | 7.28 | -0.27% | 57,116 | 42,051,153 |
| 2024-01-16 | 7.32 | 7.4 | 7.22 | 7.3 | -0.95% | 36,535 | 26,606,804 |
| 2024-01-15 | 7.3 | 7.4 | 7.29 | 7.37 | +0.41% | 25,171 | 18,522,928 |
| 2024-01-12 | 7.41 | 7.48 | 7.33 | 7.34 | -0.81% | 23,593 | 17,462,538 |
| 2024-01-11 | 7.36 | 7.41 | 7.3 | 7.4 | +0.68% | 25,658 | 18,918,333 |
| 2024-01-10 | 7.46 | 7.46 | 7.31 | 7.35 | -0.81% | 24,267 | 17,934,572 |
| 2024-01-09 | 7.29 | 7.44 | 7.29 | 7.41 | +1.65% | 29,988 | 22,125,959 |
| 2024-01-08 | 7.38 | 7.45 | 7.25 | 7.29 | -1.75% | 33,033 | 24,248,071 |
| 2024-01-05 | 7.51 | 7.58 | 7.37 | 7.42 | -1.2% | 28,734 | 21,473,391 |
| 2024-01-04 | 7.44 | 7.52 | 7.42 | 7.51 | +0.67% | 28,771 | 21,513,066 |
| 2024-01-03 | 7.44 | 7.5 | 7.4 | 7.46 | +0.27% | 31,566 | 23,533,575 |
| 2024-01-02 | 7.19 | 7.49 | 7.18 | 7.44 | +3.05% | 60,150 | 44,527,749 |
| 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：