股票概览
6.2
-0.32%
-0.02
6.22
开盘价
6.26
最高价
6.17
最低价
44,933
成交量
数据更新至: 2024-05-20
技术指标
6.21
MA5 (5日均线)
6.20
MA10 (10日均线)
6.03
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 | 6.22 | 6.26 | 6.17 | 6.2 | -0.32% | 44,933 | 27,932,889 |
| 2024-05-17 | 6.29 | 6.29 | 6.15 | 6.22 | +0.48% | 40,618 | 25,194,123 |
| 2024-05-16 | 6.16 | 6.23 | 6.15 | 6.19 | +0.49% | 35,182 | 21,771,610 |
| 2024-05-15 | 6.33 | 6.34 | 6.15 | 6.16 | -1.6% | 49,619 | 30,779,072 |
| 2024-05-14 | 6.13 | 6.27 | 6.13 | 6.26 | +1.62% | 50,307 | 31,235,159 |
| 2024-05-13 | 6.18 | 6.22 | 6.12 | 6.16 | -0.96% | 43,430 | 26,766,970 |
| 2024-05-10 | 6.2 | 6.24 | 6.15 | 6.22 | +0.48% | 51,594 | 31,972,368 |
| 2024-05-09 | 6.1 | 6.2 | 6.1 | 6.19 | +0.65% | 36,014 | 22,251,272 |
| 2024-05-08 | 6.19 | 6.23 | 6.11 | 6.15 | -0.97% | 47,811 | 29,457,190 |
| 2024-05-07 | 6.13 | 6.22 | 6.12 | 6.21 | +0.65% | 62,597 | 38,733,085 |
| 2024-05-06 | 6.18 | 6.25 | 6.14 | 6.17 | -0.16% | 65,999 | 40,762,669 |
| 2024-04-30 | 6.18 | 6.31 | 6.1 | 6.18 | +1.98% | 119,554 | 73,945,979 |
| 2024-04-29 | 5.93 | 6.07 | 5.87 | 6.06 | +2.19% | 67,839 | 40,620,219 |
| 2024-04-26 | 5.79 | 5.93 | 5.73 | 5.93 | +2.77% | 50,646 | 29,596,783 |
| 2024-04-25 | 5.73 | 5.83 | 5.69 | 5.77 | +0.52% | 40,430 | 23,340,685 |
| 2024-04-24 | 5.69 | 5.74 | 5.64 | 5.74 | +1.59% | 33,921 | 19,340,452 |
| 2024-04-23 | 5.65 | 5.7 | 5.61 | 5.65 | +0.71% | 33,456 | 18,928,449 |
| 2024-04-22 | 5.7 | 5.74 | 5.58 | 5.61 | -1.75% | 30,973 | 17,506,759 |
| 2024-04-19 | 5.8 | 5.8 | 5.64 | 5.71 | -0.52% | 36,322 | 20,731,300 |
| 2024-04-18 | 5.83 | 5.86 | 5.72 | 5.74 | -1.37% | 51,968 | 30,107,002 |
| 2024-04-17 | 5.49 | 5.83 | 5.47 | 5.82 | +6.4% | 76,839 | 43,877,630 |
| 2024-04-16 | 5.78 | 5.8 | 5.45 | 5.47 | -6.34% | 95,790 | 53,450,324 |
| 2024-04-15 | 6.2 | 6.2 | 5.73 | 5.84 | -5.19% | 110,196 | 64,989,025 |
| 2024-04-12 | 6.25 | 6.29 | 6.14 | 6.16 | -1.12% | 51,845 | 32,217,497 |
| 2024-04-11 | 6.22 | 6.29 | 6.15 | 6.23 | +0.48% | 40,604 | 25,351,433 |
| 2024-04-10 | 6.3 | 6.32 | 6.14 | 6.2 | -1.59% | 51,993 | 32,324,159 |
| 2024-04-09 | 6.24 | 6.31 | 6.21 | 6.3 | +1.61% | 39,065 | 24,495,491 |
| 2024-04-08 | 6.3 | 6.35 | 6.2 | 6.2 | -1.74% | 47,832 | 30,003,857 |
| 2024-04-03 | 6.29 | 6.35 | 6.25 | 6.31 | +0.64% | 48,374 | 30,458,737 |
| 2024-04-02 | 6.3 | 6.3 | 6.21 | 6.27 | +0.32% | 45,217 | 28,312,953 |
| 2024-04-01 | 6.15 | 6.25 | 6.15 | 6.25 | +1.63% | 42,273 | 26,318,878 |
| 2024-03-29 | 6.05 | 6.15 | 6.04 | 6.15 | +1.49% | 38,380 | 23,375,698 |
| 2024-03-28 | 5.97 | 6.12 | 5.95 | 6.06 | +1.34% | 45,130 | 27,260,310 |
| 2024-03-27 | 6.11 | 6.14 | 5.96 | 5.98 | -2.92% | 60,032 | 36,337,613 |
| 2024-03-26 | 6.09 | 6.18 | 6.06 | 6.16 | +0.49% | 42,454 | 26,011,139 |
| 2024-03-25 | 6.26 | 6.29 | 6.13 | 6.13 | -1.29% | 52,215 | 32,453,324 |
| 2024-03-22 | 6.3 | 6.32 | 6.17 | 6.21 | -1.58% | 68,779 | 42,934,615 |
| 2024-03-21 | 6.23 | 6.44 | 6.22 | 6.31 | +1.45% | 90,896 | 57,432,578 |
| 2024-03-20 | 6.21 | 6.25 | 6.18 | 6.22 | +0.16% | 47,193 | 29,306,915 |
| 2024-03-19 | 6.28 | 6.28 | 6.18 | 6.21 | -1.11% | 62,027 | 38,596,011 |
| 2024-03-18 | 6.24 | 6.31 | 6.17 | 6.28 | +0.48% | 64,184 | 40,108,204 |
| 2024-03-15 | 6.06 | 6.25 | 6.05 | 6.25 | +2.8% | 66,927 | 41,150,833 |
| 2024-03-14 | 6.06 | 6.1 | 5.98 | 6.08 | 0% | 57,101 | 34,599,686 |
| 2024-03-13 | 6.06 | 6.11 | 5.99 | 6.08 | +0.16% | 62,833 | 38,030,071 |
| 2024-03-12 | 6.03 | 6.09 | 5.97 | 6.07 | +1% | 70,800 | 42,772,359 |
| 2024-03-11 | 5.96 | 6.02 | 5.94 | 6.01 | +0.33% | 51,361 | 30,703,986 |
| 2024-03-08 | 5.89 | 6.03 | 5.85 | 5.99 | +1.53% | 61,575 | 36,567,766 |
| 2024-03-07 | 5.96 | 6.03 | 5.88 | 5.9 | -0.34% | 63,349 | 37,780,230 |
| 2024-03-06 | 5.83 | 5.98 | 5.83 | 5.92 | +0.85% | 52,668 | 31,106,728 |
| 2024-03-05 | 5.97 | 5.97 | 5.85 | 5.87 | -2.33% | 53,561 | 31,595,485 |
| 2024-03-04 | 6.04 | 6.06 | 5.85 | 6.01 | -0.5% | 60,881 | 36,213,416 |
| 2024-03-01 | 6.02 | 6.08 | 5.98 | 6.04 | +0.33% | 52,796 | 31,820,034 |
| 2024-02-29 | 5.83 | 6.07 | 5.81 | 6.02 | +2.73% | 81,767 | 48,844,386 |
| 2024-02-28 | 6.19 | 6.33 | 5.85 | 5.86 | -5.18% | 122,101 | 74,508,349 |
| 2024-02-27 | 6.04 | 6.19 | 6.01 | 6.18 | +2.15% | 84,651 | 51,773,872 |
| 2024-02-26 | 6.1 | 6.14 | 6 | 6.05 | -0.17% | 87,109 | 52,814,055 |
| 2024-02-23 | 5.96 | 6.08 | 5.9 | 6.06 | +1.85% | 79,439 | 47,582,582 |
| 2024-02-22 | 5.9 | 6.01 | 5.83 | 5.95 | +1.36% | 66,743 | 39,412,395 |
| 2024-02-21 | 5.79 | 6.05 | 5.72 | 5.87 | +0.51% | 96,582 | 57,237,069 |
| 2024-02-20 | 5.75 | 5.85 | 5.69 | 5.84 | +1.57% | 87,133 | 50,416,034 |
| 2024-02-19 | 5.66 | 5.83 | 5.66 | 5.75 | +1.95% | 120,928 | 69,352,272 |
| 2024-02-08 | 5.23 | 5.65 | 5.19 | 5.64 | +9.73% | 163,015 | 88,842,237 |
| 2024-02-07 | 5.32 | 5.4 | 5.1 | 5.14 | -3.2% | 143,812 | 74,866,793 |
| 2024-02-06 | 5.21 | 5.56 | 4.93 | 5.31 | -2.75% | 176,167 | 91,469,413 |
| 2024-02-05 | 6.01 | 6.01 | 5.46 | 5.46 | -10.05% | 180,443 | 99,809,549 |
| 2024-02-02 | 6.44 | 6.55 | 5.87 | 6.07 | -5.45% | 170,685 | 105,678,582 |
| 2024-02-01 | 6.6 | 6.68 | 6.23 | 6.42 | -3.75% | 159,616 | 103,107,515 |
| 2024-01-31 | 7.1 | 7.18 | 6.6 | 6.67 | -6.84% | 192,074 | 131,653,494 |
| 2024-01-30 | 7.41 | 7.52 | 7.11 | 7.16 | -5.17% | 209,181 | 152,990,488 |
| 2024-01-29 | 7.49 | 7.8 | 7.33 | 7.55 | +0.4% | 321,093 | 242,349,525 |
| 2024-01-26 | 7.43 | 8.1 | 7.39 | 7.52 | +1.62% | 418,426 | 319,429,186 |
| 2024-01-25 | 7.02 | 7.68 | 6.96 | 7.4 | +5.26% | 278,207 | 202,022,145 |
| 2024-01-24 | 6.95 | 7.25 | 6.73 | 7.03 | +6.68% | 231,074 | 162,114,490 |
| 2024-01-23 | 6.23 | 6.73 | 6.15 | 6.59 | +5.78% | 86,441 | 55,894,050 |
| 2024-01-22 | 6.64 | 6.65 | 6.21 | 6.23 | -6.03% | 53,328 | 34,151,057 |
| 2024-01-19 | 6.68 | 6.75 | 6.58 | 6.63 | -0.6% | 25,857 | 17,234,018 |
| 2024-01-18 | 6.72 | 6.74 | 6.48 | 6.67 | -1.91% | 58,847 | 38,831,570 |
| 2024-01-17 | 6.91 | 6.96 | 6.78 | 6.8 | -1.73% | 30,916 | 21,295,349 |
| 2024-01-16 | 7.02 | 7.02 | 6.81 | 6.92 | -0.86% | 37,403 | 25,853,495 |
| 2024-01-15 | 6.87 | 7.03 | 6.85 | 6.98 | +1.16% | 34,755 | 24,250,566 |
| 2024-01-12 | 6.99 | 7.05 | 6.9 | 6.9 | -0.86% | 30,476 | 21,258,345 |
| 2024-01-11 | 6.93 | 7 | 6.89 | 6.96 | +0.87% | 25,973 | 18,042,279 |
| 2024-01-10 | 6.95 | 6.95 | 6.84 | 6.9 | -0.58% | 20,102 | 13,861,052 |
| 2024-01-09 | 6.84 | 6.94 | 6.81 | 6.94 | +1.91% | 28,905 | 19,924,988 |
| 2024-01-08 | 6.9 | 6.93 | 6.8 | 6.81 | -1.3% | 38,587 | 26,471,103 |
| 2024-01-05 | 7.06 | 7.1 | 6.88 | 6.9 | -2.82% | 45,575 | 31,818,340 |
| 2024-01-04 | 7.06 | 7.11 | 7.03 | 7.1 | -0.14% | 29,400 | 20,788,783 |
| 2024-01-03 | 7.04 | 7.13 | 7.03 | 7.11 | +0.57% | 41,015 | 29,056,990 |
| 2024-01-02 | 6.98 | 7.13 | 6.93 | 7.07 | +1.29% | 71,915 | 50,600,766 |
| 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：