股票概览
6.17
+1.48%
+0.09
6.09
开盘价
6.24
最高价
6.08
最低价
96,727
成交量
数据更新至: 2024-05-20
技术指标
6.08
MA5 (5日均线)
6.16
MA10 (10日均线)
5.99
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 | 6.09 | 6.24 | 6.08 | 6.17 | +1.48% | 96,727 | 59,871,180 |
| 2024-05-17 | 6.01 | 6.09 | 5.97 | 6.08 | +1.33% | 83,762 | 50,392,301 |
| 2024-05-16 | 6.08 | 6.12 | 5.98 | 6 | -0.83% | 73,948 | 44,733,673 |
| 2024-05-15 | 6.07 | 6.13 | 6.02 | 6.05 | -0.49% | 68,025 | 41,353,821 |
| 2024-05-14 | 6.1 | 6.18 | 6.06 | 6.08 | -0.16% | 89,897 | 54,833,602 |
| 2024-05-13 | 6.26 | 6.26 | 6.05 | 6.09 | -3.18% | 135,733 | 83,204,696 |
| 2024-05-10 | 6.4 | 6.44 | 6.25 | 6.29 | -1.26% | 90,189 | 56,767,706 |
| 2024-05-09 | 6.2 | 6.43 | 6.18 | 6.37 | +3.07% | 113,459 | 72,266,697 |
| 2024-05-08 | 6.32 | 6.34 | 6.17 | 6.18 | -1.75% | 96,830 | 60,345,499 |
| 2024-05-07 | 6.24 | 6.31 | 6.18 | 6.29 | +1.62% | 96,531 | 60,516,877 |
| 2024-05-06 | 6.11 | 6.24 | 6.1 | 6.19 | +2.82% | 119,960 | 74,273,029 |
| 2024-04-30 | 6.14 | 6.17 | 5.97 | 6.02 | -1.79% | 125,293 | 75,674,752 |
| 2024-04-29 | 5.86 | 6.15 | 5.84 | 6.13 | +4.61% | 131,224 | 79,358,525 |
| 2024-04-26 | 5.71 | 5.87 | 5.66 | 5.86 | +2.99% | 118,862 | 68,809,771 |
| 2024-04-25 | 5.57 | 5.78 | 5.51 | 5.69 | +1.97% | 114,790 | 65,241,018 |
| 2024-04-24 | 5.52 | 5.59 | 5.44 | 5.58 | +1.27% | 122,273 | 67,630,483 |
| 2024-04-23 | 5.62 | 5.69 | 5.49 | 5.51 | -2.13% | 127,647 | 70,869,327 |
| 2024-04-22 | 5.68 | 5.78 | 5.58 | 5.63 | -1.05% | 129,624 | 73,736,215 |
| 2024-04-19 | 5.86 | 5.91 | 5.66 | 5.69 | -2.9% | 169,083 | 97,263,726 |
| 2024-04-18 | 6.01 | 6.03 | 5.84 | 5.86 | -2.33% | 129,467 | 76,703,142 |
| 2024-04-17 | 5.83 | 6.16 | 5.83 | 6 | +4.53% | 189,837 | 113,539,864 |
| 2024-04-16 | 6.23 | 6.26 | 5.74 | 5.74 | -7.87% | 195,977 | 116,082,677 |
| 2024-04-15 | 6.43 | 6.47 | 6.11 | 6.23 | -2.96% | 193,195 | 120,978,039 |
| 2024-04-12 | 6.5 | 6.55 | 6.4 | 6.42 | -1.23% | 98,261 | 63,597,818 |
| 2024-04-11 | 6.58 | 6.66 | 6.45 | 6.5 | -1.52% | 140,964 | 92,291,983 |
| 2024-04-10 | 6.71 | 6.74 | 6.57 | 6.6 | -2.8% | 135,861 | 90,206,838 |
| 2024-04-09 | 6.54 | 6.84 | 6.52 | 6.79 | +3.51% | 225,758 | 151,877,354 |
| 2024-04-08 | 6.68 | 6.78 | 6.55 | 6.56 | -1.94% | 183,526 | 122,850,483 |
| 2024-04-03 | 6.57 | 6.78 | 6.55 | 6.69 | +2.14% | 257,926 | 172,166,880 |
| 2024-04-02 | 6.49 | 6.6 | 6.48 | 6.55 | +0.61% | 93,966 | 61,474,811 |
| 2024-04-01 | 6.33 | 6.55 | 6.33 | 6.51 | +2.2% | 107,977 | 69,974,299 |
| 2024-03-29 | 6.24 | 6.41 | 6.23 | 6.37 | +2.91% | 122,421 | 77,788,894 |
| 2024-03-28 | 6.03 | 6.25 | 6.02 | 6.19 | +2.82% | 86,809 | 53,576,933 |
| 2024-03-27 | 6.28 | 6.29 | 6.02 | 6.02 | -4.14% | 96,322 | 59,112,732 |
| 2024-03-26 | 6.32 | 6.37 | 6.16 | 6.28 | -0.63% | 96,484 | 60,515,358 |
| 2024-03-25 | 6.42 | 6.53 | 6.31 | 6.32 | -2.62% | 118,646 | 76,317,885 |
| 2024-03-22 | 6.61 | 6.63 | 6.43 | 6.49 | -1.67% | 126,370 | 82,192,640 |
| 2024-03-21 | 6.63 | 6.66 | 6.51 | 6.6 | -0.15% | 121,534 | 79,927,783 |
| 2024-03-20 | 6.59 | 6.64 | 6.53 | 6.61 | 0% | 118,371 | 77,904,621 |
| 2024-03-19 | 6.65 | 6.76 | 6.59 | 6.61 | -0.3% | 154,570 | 103,176,010 |
| 2024-03-18 | 6.66 | 6.66 | 6.55 | 6.63 | +0.45% | 177,462 | 117,231,401 |
| 2024-03-15 | 6.48 | 6.62 | 6.4 | 6.6 | +0.92% | 181,006 | 117,865,894 |
| 2024-03-14 | 6.41 | 6.62 | 6.41 | 6.54 | +1.08% | 266,432 | 174,690,142 |
| 2024-03-13 | 6.58 | 6.62 | 6.45 | 6.47 | -1.52% | 223,609 | 145,385,234 |
| 2024-03-12 | 6.61 | 6.69 | 6.42 | 6.57 | -1.94% | 452,876 | 296,698,754 |
| 2024-03-11 | 6.6 | 6.84 | 6.58 | 6.7 | +7.72% | 530,989 | 356,408,118 |
| 2024-03-08 | 6.15 | 6.36 | 6.1 | 6.22 | +1.14% | 151,414 | 93,928,915 |
| 2024-03-07 | 6.15 | 6.4 | 6.15 | 6.15 | +0.33% | 200,163 | 125,290,325 |
| 2024-03-06 | 6.01 | 6.2 | 6.01 | 6.13 | +0.99% | 102,939 | 62,898,458 |
| 2024-03-05 | 6.09 | 6.23 | 6.05 | 6.07 | -0.82% | 112,223 | 68,608,750 |
| 2024-03-04 | 6.2 | 6.24 | 6.02 | 6.12 | -0.97% | 101,571 | 62,002,857 |
| 2024-03-01 | 6.12 | 6.22 | 6.1 | 6.18 | +0.98% | 98,578 | 60,749,476 |
| 2024-02-29 | 5.95 | 6.13 | 5.93 | 6.12 | +2.17% | 118,271 | 71,696,734 |
| 2024-02-28 | 6.26 | 6.5 | 5.97 | 5.99 | -4.01% | 198,467 | 123,650,798 |
| 2024-02-27 | 6.1 | 6.25 | 6.07 | 6.24 | +2.13% | 80,216 | 49,476,692 |
| 2024-02-26 | 6.02 | 6.22 | 6.02 | 6.11 | +1.83% | 116,965 | 71,583,753 |
| 2024-02-23 | 5.89 | 6 | 5.84 | 6 | +2.04% | 109,471 | 64,808,000 |
| 2024-02-22 | 5.85 | 5.93 | 5.78 | 5.88 | +0.68% | 86,883 | 50,823,853 |
| 2024-02-21 | 5.69 | 6.02 | 5.62 | 5.84 | +2.1% | 145,478 | 85,442,521 |
| 2024-02-20 | 5.75 | 5.79 | 5.63 | 5.72 | -1.38% | 115,342 | 65,618,308 |
| 2024-02-19 | 5.83 | 5.95 | 5.67 | 5.8 | +0.35% | 191,243 | 110,979,778 |
| 2024-02-08 | 5.75 | 5.92 | 5.59 | 5.78 | +4.52% | 289,351 | 166,314,659 |
| 2024-02-07 | 5.07 | 5.53 | 5.03 | 5.53 | +9.94% | 175,871 | 95,039,536 |
| 2024-02-06 | 4.75 | 5.11 | 4.55 | 5.03 | +5.89% | 225,230 | 109,530,610 |
| 2024-02-05 | 5.2 | 5.2 | 4.69 | 4.75 | -8.83% | 234,867 | 113,898,010 |
| 2024-02-02 | 5.58 | 5.7 | 5.03 | 5.21 | -6.8% | 185,268 | 98,603,616 |
| 2024-02-01 | 5.54 | 5.68 | 5.47 | 5.59 | +0.18% | 117,008 | 65,303,973 |
| 2024-01-31 | 5.99 | 6.07 | 5.55 | 5.58 | -7% | 192,625 | 110,625,418 |
| 2024-01-30 | 6.22 | 6.25 | 5.99 | 6 | -4.46% | 92,389 | 56,681,931 |
| 2024-01-29 | 6.48 | 6.49 | 6.26 | 6.28 | -2.79% | 63,708 | 40,508,550 |
| 2024-01-26 | 6.55 | 6.6 | 6.45 | 6.46 | -1.67% | 89,115 | 58,041,947 |
| 2024-01-25 | 6.47 | 6.58 | 6.42 | 6.57 | +1.86% | 100,763 | 65,674,841 |
| 2024-01-24 | 6.5 | 6.57 | 6.21 | 6.45 | -0.62% | 75,753 | 48,372,205 |
| 2024-01-23 | 6.4 | 6.52 | 6.26 | 6.49 | +1.25% | 113,385 | 72,496,929 |
| 2024-01-22 | 6.82 | 6.87 | 6.28 | 6.41 | -5.74% | 91,684 | 60,510,279 |
| 2024-01-19 | 6.85 | 6.99 | 6.77 | 6.8 | -0.73% | 45,425 | 31,145,702 |
| 2024-01-18 | 6.91 | 6.94 | 6.66 | 6.85 | -1.15% | 85,588 | 58,105,681 |
| 2024-01-17 | 7.25 | 7.26 | 6.93 | 6.93 | -4.15% | 81,903 | 57,628,258 |
| 2024-01-16 | 7.25 | 7.32 | 7.15 | 7.23 | 0% | 53,892 | 38,808,395 |
| 2024-01-15 | 7.27 | 7.33 | 7.18 | 7.23 | -0.82% | 40,268 | 29,213,669 |
| 2024-01-12 | 7.36 | 7.41 | 7.27 | 7.29 | -1.22% | 34,879 | 25,586,976 |
| 2024-01-11 | 7.26 | 7.48 | 7.21 | 7.38 | +1.65% | 52,071 | 38,245,781 |
| 2024-01-10 | 7.23 | 7.33 | 7.08 | 7.26 | +0.41% | 58,436 | 42,280,567 |
| 2024-01-09 | 7.13 | 7.28 | 7.1 | 7.23 | +1.97% | 70,632 | 50,913,384 |
| 2024-01-08 | 7.29 | 7.33 | 7.06 | 7.09 | -2.61% | 117,516 | 84,385,100 |
| 2024-01-05 | 7.45 | 7.57 | 7.26 | 7.28 | -2.28% | 73,761 | 54,618,716 |
| 2024-01-04 | 7.59 | 7.62 | 7.41 | 7.45 | -1.84% | 64,319 | 48,122,507 |
| 2024-01-03 | 7.73 | 7.78 | 7.53 | 7.59 | -2.06% | 81,619 | 62,252,917 |
| 2024-01-02 | 7.77 | 7.84 | 7.72 | 7.75 | -0.26% | 67,611 | 52,593,570 |
| 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：