股票概览
6.19
-1.43%
-0.09
6.27
开盘价
6.32
最高价
6.09
最低价
203,235
成交量
数据更新至: 2024-05-20
技术指标
6.21
MA5 (5日均线)
6.21
MA10 (10日均线)
5.81
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 | 6.27 | 6.32 | 6.09 | 6.19 | -1.43% | 203,235 | 125,403,578 |
| 2024-05-17 | 6.23 | 6.36 | 6.06 | 6.28 | -2.48% | 452,731 | 281,132,691 |
| 2024-05-16 | 6.04 | 6.61 | 6 | 6.44 | +7.15% | 625,670 | 404,616,373 |
| 2024-05-15 | 6.06 | 6.15 | 5.98 | 6.01 | -2.28% | 108,567 | 65,720,818 |
| 2024-05-14 | 6.2 | 6.27 | 6.05 | 6.15 | -0.97% | 181,220 | 110,786,592 |
| 2024-05-13 | 6.27 | 6.37 | 6.05 | 6.21 | -1.74% | 197,884 | 122,787,067 |
| 2024-05-10 | 6.24 | 6.43 | 6.12 | 6.32 | +2.1% | 322,081 | 201,233,941 |
| 2024-05-09 | 6 | 6.48 | 5.85 | 6.19 | +2.82% | 334,470 | 204,882,062 |
| 2024-05-08 | 6.33 | 6.33 | 5.93 | 6.02 | -4.9% | 382,432 | 232,193,317 |
| 2024-05-07 | 6.1 | 6.33 | 6.1 | 6.33 | +10.09% | 118,612 | 74,933,105 |
| 2024-05-06 | 5.75 | 5.81 | 5.7 | 5.75 | +0.88% | 148,675 | 85,471,034 |
| 2024-04-30 | 5.79 | 6.03 | 5.6 | 5.7 | -5.47% | 275,228 | 157,785,355 |
| 2024-04-29 | 5.6 | 6.03 | 5.51 | 6.03 | +10.04% | 105,429 | 62,486,692 |
| 2024-04-26 | 5.34 | 5.53 | 5.32 | 5.48 | +2.62% | 68,502 | 37,366,398 |
| 2024-04-25 | 5.34 | 5.43 | 5.26 | 5.34 | 0% | 55,752 | 29,880,788 |
| 2024-04-24 | 5.21 | 5.38 | 5.15 | 5.34 | +1.91% | 81,169 | 43,020,793 |
| 2024-04-23 | 4.95 | 5.33 | 4.95 | 5.24 | +4.8% | 106,348 | 55,180,861 |
| 2024-04-22 | 5.05 | 5.09 | 4.82 | 5 | -1.19% | 70,827 | 35,179,484 |
| 2024-04-19 | 5.21 | 5.24 | 5.04 | 5.06 | -2.5% | 66,902 | 34,262,441 |
| 2024-04-18 | 5.33 | 5.36 | 5.03 | 5.19 | -0.38% | 93,096 | 48,267,784 |
| 2024-04-17 | 4.8 | 5.22 | 4.77 | 5.21 | +8.09% | 112,277 | 57,118,697 |
| 2024-04-16 | 5.22 | 5.28 | 4.82 | 4.82 | -9.91% | 116,512 | 57,215,505 |
| 2024-04-15 | 5.75 | 5.79 | 5.26 | 5.35 | -8.23% | 129,790 | 70,599,517 |
| 2024-04-12 | 5.97 | 6.02 | 5.81 | 5.83 | -2.35% | 67,260 | 39,635,541 |
| 2024-04-11 | 5.73 | 6.05 | 5.71 | 5.97 | +3.29% | 92,481 | 54,826,427 |
| 2024-04-10 | 6.04 | 6.09 | 5.71 | 5.78 | -5.4% | 87,325 | 51,049,126 |
| 2024-04-09 | 5.97 | 6.13 | 5.89 | 6.11 | +3.38% | 70,794 | 42,569,296 |
| 2024-04-08 | 6.04 | 6.09 | 5.86 | 5.91 | -1.99% | 80,272 | 47,822,657 |
| 2024-04-03 | 6.44 | 6.45 | 6 | 6.03 | -6.22% | 113,491 | 69,344,661 |
| 2024-04-02 | 6.67 | 6.67 | 6.35 | 6.43 | -3.02% | 75,986 | 48,916,339 |
| 2024-04-01 | 6.45 | 6.64 | 6.42 | 6.63 | +3.59% | 64,097 | 41,866,628 |
| 2024-03-29 | 6.55 | 6.56 | 6.33 | 6.4 | -1.08% | 55,015 | 35,305,807 |
| 2024-03-28 | 6.27 | 6.56 | 6.2 | 6.47 | +3.19% | 72,771 | 46,782,596 |
| 2024-03-27 | 6.68 | 6.73 | 6.26 | 6.27 | -4.71% | 74,830 | 48,160,399 |
| 2024-03-26 | 6.7 | 6.78 | 6.45 | 6.58 | -2.81% | 93,110 | 61,503,005 |
| 2024-03-25 | 6.98 | 7.19 | 6.74 | 6.77 | -3.7% | 132,030 | 91,405,492 |
| 2024-03-22 | 6.95 | 7.29 | 6.83 | 7.03 | -0.99% | 156,299 | 109,750,421 |
| 2024-03-21 | 7.2 | 7.41 | 7.07 | 7.1 | -0.28% | 170,376 | 122,254,584 |
| 2024-03-20 | 6.78 | 7.29 | 6.74 | 7.12 | +5.17% | 178,012 | 124,924,935 |
| 2024-03-19 | 6.65 | 6.92 | 6.65 | 6.77 | +1.8% | 119,154 | 80,563,218 |
| 2024-03-18 | 6.47 | 6.65 | 6.42 | 6.65 | +3.26% | 85,177 | 55,773,728 |
| 2024-03-15 | 6.44 | 6.47 | 6.34 | 6.44 | -0.16% | 51,640 | 33,118,797 |
| 2024-03-14 | 6.53 | 6.55 | 6.33 | 6.45 | -1.68% | 73,820 | 47,553,433 |
| 2024-03-13 | 6.46 | 6.64 | 6.4 | 6.56 | +1.39% | 89,001 | 58,225,610 |
| 2024-03-12 | 6.35 | 6.47 | 6.33 | 6.47 | +1.41% | 68,044 | 43,693,517 |
| 2024-03-11 | 6.15 | 6.38 | 6.14 | 6.38 | +3.4% | 74,358 | 46,831,090 |
| 2024-03-08 | 6.16 | 6.25 | 6.07 | 6.17 | +0.33% | 53,544 | 33,027,283 |
| 2024-03-07 | 6.33 | 6.4 | 6.15 | 6.15 | -2.38% | 71,635 | 44,818,048 |
| 2024-03-06 | 6.23 | 6.5 | 6.23 | 6.3 | -1.1% | 90,986 | 57,595,617 |
| 2024-03-05 | 6.44 | 6.81 | 6.26 | 6.37 | -1.7% | 152,042 | 98,677,534 |
| 2024-03-04 | 6.46 | 6.56 | 6.21 | 6.48 | +0.15% | 95,013 | 60,686,762 |
| 2024-03-01 | 6.28 | 6.52 | 6.19 | 6.47 | +3.03% | 108,474 | 68,857,234 |
| 2024-02-29 | 5.94 | 6.28 | 5.88 | 6.28 | +3.12% | 135,473 | 83,587,141 |
| 2024-02-28 | 6.71 | 7.18 | 6.04 | 6.09 | -9.24% | 224,485 | 148,689,797 |
| 2024-02-27 | 6.4 | 6.82 | 6.29 | 6.71 | +4.19% | 111,050 | 73,139,757 |
| 2024-02-26 | 6.25 | 6.58 | 6.15 | 6.44 | +2.88% | 119,099 | 75,947,982 |
| 2024-02-23 | 6.08 | 6.3 | 5.92 | 6.26 | +5.74% | 112,097 | 68,818,893 |
| 2024-02-22 | 5.68 | 5.92 | 5.68 | 5.92 | +3.5% | 84,769 | 49,591,590 |
| 2024-02-21 | 5.5 | 5.92 | 5.43 | 5.72 | +2.14% | 108,216 | 62,195,513 |
| 2024-02-20 | 5.47 | 5.6 | 5.33 | 5.6 | +2.56% | 115,113 | 63,439,573 |
| 2024-02-19 | 5.13 | 5.5 | 5.13 | 5.46 | +8.76% | 166,229 | 88,937,121 |
| 2024-02-08 | 4.7 | 5.04 | 4.2 | 5.02 | +8.66% | 176,381 | 82,141,724 |
| 2024-02-07 | 5.01 | 5.09 | 4.55 | 4.62 | -7.6% | 184,486 | 87,896,689 |
| 2024-02-06 | 5.01 | 5.21 | 4.54 | 5 | -0.79% | 129,443 | 62,179,037 |
| 2024-02-05 | 5.56 | 5.56 | 5.01 | 5.04 | -9.52% | 149,311 | 76,071,855 |
| 2024-02-02 | 5.87 | 6.11 | 5.36 | 5.57 | -4.95% | 109,938 | 63,130,695 |
| 2024-02-01 | 5.86 | 6 | 5.72 | 5.86 | -0.34% | 103,551 | 60,771,313 |
| 2024-01-31 | 6.16 | 6.28 | 5.86 | 5.88 | -4.23% | 116,537 | 70,663,987 |
| 2024-01-30 | 6.36 | 6.4 | 6.12 | 6.14 | -4.06% | 70,518 | 44,124,166 |
| 2024-01-29 | 6.74 | 6.79 | 6.38 | 6.4 | -5.6% | 89,110 | 57,891,591 |
| 2024-01-26 | 6.72 | 6.92 | 6.69 | 6.78 | +0.3% | 84,595 | 57,598,460 |
| 2024-01-25 | 6.56 | 6.79 | 6.46 | 6.76 | +2.74% | 92,284 | 61,586,696 |
| 2024-01-24 | 6.4 | 6.59 | 6.29 | 6.58 | +2.81% | 100,745 | 65,142,335 |
| 2024-01-23 | 6.29 | 6.44 | 6.22 | 6.4 | +1.91% | 94,305 | 59,927,532 |
| 2024-01-22 | 6.75 | 6.85 | 6.14 | 6.28 | -7.65% | 113,338 | 73,573,414 |
| 2024-01-19 | 6.8 | 7.01 | 6.79 | 6.8 | -0.73% | 90,509 | 62,353,853 |
| 2024-01-18 | 6.92 | 6.99 | 6.62 | 6.85 | -1.58% | 116,324 | 78,618,871 |
| 2024-01-17 | 7.2 | 7.22 | 6.94 | 6.96 | -3.33% | 89,790 | 63,493,256 |
| 2024-01-16 | 7.44 | 7.49 | 7.09 | 7.2 | -2.7% | 144,048 | 103,538,851 |
| 2024-01-15 | 7.39 | 7.65 | 7.33 | 7.4 | +0.41% | 137,732 | 102,768,435 |
| 2024-01-12 | 7.65 | 7.73 | 7.37 | 7.37 | -3.53% | 167,467 | 125,512,247 |
| 2024-01-11 | 7.48 | 7.72 | 7.38 | 7.64 | -0.52% | 309,915 | 236,029,111 |
| 2024-01-10 | 7.28 | 8.07 | 7.1 | 7.68 | +4.63% | 405,629 | 310,676,718 |
| 2024-01-09 | 7.25 | 7.55 | 7.25 | 7.34 | +1.24% | 107,776 | 79,506,878 |
| 2024-01-08 | 7.45 | 7.46 | 7.25 | 7.25 | -2.68% | 74,873 | 55,023,389 |
| 2024-01-05 | 7.63 | 7.68 | 7.39 | 7.45 | -2.61% | 101,725 | 76,290,370 |
| 2024-01-04 | 7.68 | 7.7 | 7.5 | 7.65 | -0.65% | 113,157 | 86,296,446 |
| 2024-01-03 | 7.93 | 7.97 | 7.58 | 7.7 | -2.16% | 213,955 | 165,719,771 |
| 2024-01-02 | 8 | 8.14 | 7.82 | 7.87 | +0.9% | 356,297 | 283,130,887 |
| 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：