股票概览
6.32
+0.8%
+0.05
6.31
开盘价
6.38
最高价
6.25
最低价
94,576
成交量
数据更新至: 2024-05-20
技术指标
6.27
MA5 (5日均线)
6.28
MA10 (10日均线)
6.12
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 | 6.38 | 6.25 | 6.32 | +0.8% | 94,576 | 59,872,166 |
| 2024-05-17 | 6.19 | 6.29 | 6.18 | 6.27 | +0.8% | 96,971 | 60,432,412 |
| 2024-05-16 | 6.27 | 6.31 | 6.17 | 6.22 | 0% | 119,136 | 74,531,950 |
| 2024-05-15 | 6.34 | 6.43 | 6.2 | 6.22 | -1.89% | 128,488 | 80,822,858 |
| 2024-05-14 | 6.31 | 6.44 | 6.27 | 6.34 | 0% | 139,709 | 89,091,283 |
| 2024-05-13 | 6.38 | 6.42 | 6.24 | 6.34 | -1.4% | 161,573 | 102,528,034 |
| 2024-05-10 | 6.35 | 6.45 | 6.3 | 6.43 | +0.63% | 133,113 | 84,983,017 |
| 2024-05-09 | 6.07 | 6.42 | 6.05 | 6.39 | +4.93% | 180,754 | 113,765,932 |
| 2024-05-08 | 6.12 | 6.19 | 6.07 | 6.09 | -0.65% | 87,215 | 53,405,578 |
| 2024-05-07 | 6.21 | 6.22 | 6.06 | 6.13 | -0.81% | 105,206 | 64,281,157 |
| 2024-05-06 | 5.95 | 6.21 | 5.92 | 6.18 | +4.92% | 162,563 | 98,984,358 |
| 2024-04-30 | 5.87 | 5.99 | 5.82 | 5.89 | -0.84% | 113,069 | 66,851,353 |
| 2024-04-29 | 6 | 6.02 | 5.6 | 5.94 | -1.33% | 150,195 | 87,694,026 |
| 2024-04-26 | 5.88 | 6.03 | 5.85 | 6.02 | +2.03% | 88,535 | 52,710,738 |
| 2024-04-25 | 5.91 | 5.95 | 5.85 | 5.9 | 0% | 40,584 | 23,954,899 |
| 2024-04-24 | 5.96 | 5.98 | 5.85 | 5.9 | -0.67% | 55,678 | 32,847,006 |
| 2024-04-23 | 5.91 | 6 | 5.9 | 5.94 | -0.17% | 64,286 | 38,192,568 |
| 2024-04-22 | 5.99 | 6.12 | 5.94 | 5.95 | -0.83% | 61,965 | 37,273,250 |
| 2024-04-19 | 5.89 | 6.1 | 5.88 | 6 | +0.84% | 76,823 | 46,243,122 |
| 2024-04-18 | 6 | 6.05 | 5.93 | 5.95 | -1.16% | 89,571 | 53,545,734 |
| 2024-04-17 | 6.03 | 6.07 | 5.92 | 6.02 | 0% | 105,951 | 63,315,182 |
| 2024-04-16 | 6.12 | 6.2 | 6 | 6.02 | -1.63% | 107,175 | 65,086,335 |
| 2024-04-15 | 5.96 | 6.19 | 5.93 | 6.12 | +2.51% | 140,569 | 85,626,097 |
| 2024-04-12 | 6.03 | 6.08 | 5.96 | 5.97 | -1.32% | 85,576 | 51,582,865 |
| 2024-04-11 | 5.85 | 6.11 | 5.81 | 6.05 | +3.07% | 123,995 | 74,503,308 |
| 2024-04-10 | 5.86 | 5.94 | 5.84 | 5.87 | 0% | 72,165 | 42,480,670 |
| 2024-04-09 | 5.87 | 5.95 | 5.81 | 5.87 | 0% | 121,849 | 71,637,338 |
| 2024-04-08 | 5.74 | 5.9 | 5.69 | 5.87 | +2.44% | 131,916 | 76,943,459 |
| 2024-04-03 | 5.82 | 5.82 | 5.7 | 5.73 | -0.87% | 49,470 | 28,421,458 |
| 2024-04-02 | 5.74 | 5.84 | 5.71 | 5.78 | +0.52% | 59,699 | 34,499,544 |
| 2024-04-01 | 5.72 | 5.78 | 5.68 | 5.75 | +1.05% | 56,471 | 32,322,432 |
| 2024-03-29 | 5.61 | 5.71 | 5.59 | 5.69 | +1.97% | 49,155 | 27,826,838 |
| 2024-03-28 | 5.51 | 5.69 | 5.5 | 5.58 | +0.9% | 52,152 | 29,044,202 |
| 2024-03-27 | 5.63 | 5.69 | 5.52 | 5.53 | -1.43% | 52,325 | 29,235,596 |
| 2024-03-26 | 5.64 | 5.66 | 5.56 | 5.61 | -0.36% | 56,814 | 31,868,590 |
| 2024-03-25 | 5.64 | 5.76 | 5.62 | 5.63 | -0.71% | 44,184 | 25,126,135 |
| 2024-03-22 | 5.76 | 5.79 | 5.66 | 5.67 | -1.73% | 57,824 | 32,939,324 |
| 2024-03-21 | 5.86 | 5.86 | 5.76 | 5.77 | -1.2% | 50,565 | 29,282,309 |
| 2024-03-20 | 5.85 | 5.89 | 5.81 | 5.84 | -0.51% | 41,961 | 24,520,819 |
| 2024-03-19 | 5.93 | 6 | 5.86 | 5.87 | -1.51% | 63,069 | 37,301,423 |
| 2024-03-18 | 5.94 | 5.96 | 5.85 | 5.96 | +0.85% | 90,641 | 53,614,829 |
| 2024-03-15 | 5.87 | 5.93 | 5.84 | 5.91 | +0.51% | 58,144 | 34,243,575 |
| 2024-03-14 | 5.92 | 5.95 | 5.82 | 5.88 | -0.68% | 78,623 | 46,170,706 |
| 2024-03-13 | 5.78 | 5.99 | 5.69 | 5.92 | +2.07% | 120,034 | 70,022,128 |
| 2024-03-12 | 5.88 | 5.89 | 5.77 | 5.8 | -1.36% | 85,852 | 49,931,889 |
| 2024-03-11 | 5.81 | 5.89 | 5.76 | 5.88 | +1.55% | 66,073 | 38,464,342 |
| 2024-03-08 | 5.64 | 5.8 | 5.64 | 5.79 | +1.76% | 59,957 | 34,374,833 |
| 2024-03-07 | 5.78 | 5.81 | 5.67 | 5.69 | -1.56% | 93,463 | 53,419,115 |
| 2024-03-06 | 5.61 | 5.87 | 5.6 | 5.78 | +3.03% | 119,285 | 68,713,665 |
| 2024-03-05 | 5.66 | 5.68 | 5.56 | 5.61 | -1.75% | 86,599 | 48,680,228 |
| 2024-03-04 | 5.86 | 5.88 | 5.62 | 5.71 | -3.22% | 159,579 | 90,824,138 |
| 2024-03-01 | 6.02 | 6.12 | 5.87 | 5.9 | -3.59% | 168,706 | 100,316,725 |
| 2024-02-29 | 5.94 | 6.18 | 5.82 | 6.12 | +3.55% | 225,295 | 134,119,820 |
| 2024-02-28 | 5.75 | 5.91 | 5.7 | 5.91 | +2.6% | 128,514 | 74,897,075 |
| 2024-02-27 | 5.71 | 5.78 | 5.67 | 5.76 | +0.7% | 69,812 | 40,003,622 |
| 2024-02-26 | 5.81 | 5.83 | 5.71 | 5.72 | -1.55% | 65,356 | 37,610,580 |
| 2024-02-23 | 5.85 | 5.9 | 5.75 | 5.81 | -0.68% | 76,487 | 44,411,432 |
| 2024-02-22 | 5.85 | 5.93 | 5.8 | 5.85 | +0.34% | 69,145 | 40,406,183 |
| 2024-02-21 | 5.81 | 5.98 | 5.76 | 5.83 | -0.34% | 89,939 | 52,820,026 |
| 2024-02-20 | 5.87 | 5.97 | 5.81 | 5.85 | -1.85% | 83,606 | 49,105,820 |
| 2024-02-19 | 6.29 | 6.29 | 5.84 | 5.96 | -2.61% | 158,229 | 94,581,381 |
| 2024-02-08 | 6.32 | 6.56 | 6.1 | 6.12 | +2.68% | 245,584 | 156,971,692 |
| 2024-02-07 | 5.29 | 5.96 | 5.28 | 5.96 | +9.96% | 178,234 | 103,162,052 |
| 2024-02-06 | 4.95 | 5.5 | 4.8 | 5.42 | +7.75% | 106,140 | 54,618,648 |
| 2024-02-05 | 5.18 | 5.2 | 4.73 | 5.03 | -3.27% | 114,254 | 56,720,161 |
| 2024-02-02 | 5.37 | 5.46 | 5.07 | 5.2 | -2.44% | 69,458 | 36,621,566 |
| 2024-02-01 | 5.61 | 5.63 | 5.33 | 5.33 | -5.16% | 82,837 | 45,135,421 |
| 2024-01-31 | 5.78 | 5.87 | 5.59 | 5.62 | -3.1% | 61,230 | 34,994,293 |
| 2024-01-30 | 5.77 | 5.92 | 5.74 | 5.8 | 0% | 63,015 | 36,921,086 |
| 2024-01-29 | 5.86 | 5.9 | 5.79 | 5.8 | -0.51% | 64,218 | 37,473,390 |
| 2024-01-26 | 5.65 | 5.86 | 5.63 | 5.83 | +3% | 74,995 | 43,424,146 |
| 2024-01-25 | 5.41 | 5.66 | 5.39 | 5.66 | +4.81% | 57,216 | 31,846,872 |
| 2024-01-24 | 5.3 | 5.41 | 5.19 | 5.4 | +1.5% | 83,192 | 44,175,619 |
| 2024-01-23 | 5.16 | 5.42 | 5.06 | 5.32 | +2.9% | 72,143 | 37,620,422 |
| 2024-01-22 | 5.53 | 5.53 | 5.12 | 5.17 | -6.17% | 85,726 | 45,476,945 |
| 2024-01-19 | 5.57 | 5.59 | 5.49 | 5.51 | -1.43% | 40,616 | 22,495,580 |
| 2024-01-18 | 5.67 | 5.7 | 5.45 | 5.59 | -1.93% | 67,465 | 37,486,493 |
| 2024-01-17 | 5.8 | 5.82 | 5.7 | 5.7 | -1.72% | 37,341 | 21,531,309 |
| 2024-01-16 | 5.87 | 5.88 | 5.75 | 5.8 | -1.19% | 40,562 | 23,531,649 |
| 2024-01-15 | 5.89 | 5.95 | 5.87 | 5.87 | -0.17% | 37,723 | 22,274,172 |
| 2024-01-12 | 5.79 | 5.95 | 5.79 | 5.88 | +0.68% | 43,192 | 25,522,446 |
| 2024-01-11 | 5.79 | 5.89 | 5.75 | 5.84 | +0.69% | 47,723 | 27,756,047 |
| 2024-01-10 | 5.85 | 5.87 | 5.77 | 5.8 | -0.51% | 32,776 | 19,039,553 |
| 2024-01-09 | 5.83 | 5.86 | 5.75 | 5.83 | +0.52% | 37,788 | 21,949,387 |
| 2024-01-08 | 5.94 | 5.94 | 5.8 | 5.8 | -2.19% | 44,546 | 26,074,531 |
| 2024-01-05 | 5.94 | 6.02 | 5.9 | 5.93 | -0.17% | 51,267 | 30,586,149 |
| 2024-01-04 | 5.9 | 6 | 5.89 | 5.94 | +0.68% | 58,403 | 34,712,613 |
| 2024-01-03 | 5.8 | 5.91 | 5.77 | 5.9 | +1.72% | 64,927 | 38,144,199 |
| 2024-01-02 | 5.67 | 5.85 | 5.66 | 5.8 | +2.29% | 97,302 | 56,254,110 |
| 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：