股票概览
6.02
+0.17%
+0.01
6
开盘价
6.04
最高价
5.96
最低价
93,094
成交量
数据更新至: 2024-05-20
技术指标
6.07
MA5 (5日均线)
6.09
MA10 (10日均线)
6.08
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 | 6.04 | 5.96 | 6.02 | +0.17% | 93,094 | 55,872,777 |
| 2024-05-17 | 6.03 | 6.07 | 5.95 | 6.01 | -1.15% | 137,065 | 82,086,598 |
| 2024-05-16 | 6.18 | 6.28 | 6.03 | 6.08 | -1.94% | 190,312 | 116,769,934 |
| 2024-05-15 | 6.03 | 6.38 | 6.01 | 6.2 | +2.31% | 284,861 | 177,515,100 |
| 2024-05-14 | 6 | 6.13 | 5.99 | 6.06 | +0.5% | 90,221 | 54,767,208 |
| 2024-05-13 | 6.12 | 6.12 | 5.97 | 6.03 | -1.95% | 102,477 | 61,818,155 |
| 2024-05-10 | 6.12 | 6.2 | 6.02 | 6.15 | +0.49% | 124,006 | 75,839,902 |
| 2024-05-09 | 6.02 | 6.12 | 6.01 | 6.12 | +1.66% | 97,841 | 59,620,488 |
| 2024-05-08 | 6.18 | 6.18 | 6.01 | 6.02 | -2.75% | 111,245 | 67,480,195 |
| 2024-05-07 | 6.2 | 6.22 | 6.11 | 6.19 | -0.48% | 137,534 | 84,762,243 |
| 2024-05-06 | 5.99 | 6.28 | 5.99 | 6.22 | +4.54% | 291,316 | 179,534,090 |
| 2024-04-30 | 6 | 6.09 | 5.93 | 5.95 | -1.33% | 132,959 | 79,624,436 |
| 2024-04-29 | 5.95 | 6.05 | 5.91 | 6.03 | +0.67% | 193,475 | 115,885,441 |
| 2024-04-26 | 5.98 | 6.02 | 5.91 | 5.99 | -0.66% | 205,182 | 122,474,382 |
| 2024-04-25 | 6.1 | 6.14 | 5.88 | 6.03 | -3.98% | 282,283 | 169,565,151 |
| 2024-04-24 | 6.05 | 6.3 | 6.02 | 6.28 | +3.46% | 262,751 | 163,039,189 |
| 2024-04-23 | 6.17 | 6.22 | 6 | 6.07 | -1.46% | 221,719 | 134,890,813 |
| 2024-04-22 | 6.06 | 6.33 | 5.97 | 6.16 | +0.16% | 312,509 | 193,072,620 |
| 2024-04-19 | 5.99 | 6.46 | 5.95 | 6.15 | +4.77% | 375,572 | 232,175,224 |
| 2024-04-18 | 5.64 | 5.95 | 5.64 | 5.87 | +3.35% | 184,538 | 108,157,429 |
| 2024-04-17 | 5.39 | 5.69 | 5.37 | 5.68 | +7.98% | 153,617 | 85,668,281 |
| 2024-04-16 | 5.7 | 5.7 | 5.25 | 5.26 | -9% | 190,368 | 103,256,384 |
| 2024-04-15 | 5.92 | 6.02 | 5.66 | 5.78 | -2.36% | 188,128 | 109,975,592 |
| 2024-04-12 | 5.81 | 6.01 | 5.8 | 5.92 | +1.54% | 161,913 | 95,506,162 |
| 2024-04-11 | 5.68 | 5.89 | 5.6 | 5.83 | +2.46% | 117,961 | 68,295,945 |
| 2024-04-10 | 5.78 | 5.8 | 5.62 | 5.69 | -1.39% | 95,830 | 54,692,106 |
| 2024-04-09 | 5.75 | 5.82 | 5.7 | 5.77 | +0.35% | 69,155 | 39,850,212 |
| 2024-04-08 | 5.84 | 5.88 | 5.75 | 5.75 | -1.2% | 101,582 | 59,085,959 |
| 2024-04-03 | 5.83 | 5.87 | 5.71 | 5.82 | -0.34% | 95,371 | 55,252,652 |
| 2024-04-02 | 5.92 | 5.93 | 5.8 | 5.84 | -0.68% | 97,022 | 56,766,945 |
| 2024-04-01 | 5.8 | 5.88 | 5.77 | 5.88 | +1.91% | 106,172 | 61,998,303 |
| 2024-03-29 | 5.67 | 5.79 | 5.61 | 5.77 | +1.58% | 101,467 | 57,971,868 |
| 2024-03-28 | 5.52 | 5.78 | 5.5 | 5.68 | +3.27% | 110,376 | 62,463,191 |
| 2024-03-27 | 5.67 | 5.67 | 5.48 | 5.5 | -3% | 85,895 | 48,072,626 |
| 2024-03-26 | 5.57 | 5.68 | 5.55 | 5.67 | +1.8% | 98,435 | 55,407,870 |
| 2024-03-25 | 5.67 | 5.75 | 5.57 | 5.57 | -2.11% | 122,234 | 69,281,633 |
| 2024-03-22 | 5.77 | 5.79 | 5.61 | 5.69 | -1.56% | 114,913 | 65,321,659 |
| 2024-03-21 | 5.79 | 5.8 | 5.7 | 5.78 | -0.52% | 101,741 | 58,616,435 |
| 2024-03-20 | 5.71 | 5.83 | 5.71 | 5.81 | +1.22% | 137,715 | 79,506,992 |
| 2024-03-19 | 5.75 | 5.79 | 5.69 | 5.74 | -0.69% | 187,344 | 107,553,980 |
| 2024-03-18 | 5.85 | 5.9 | 5.73 | 5.78 | -1.53% | 296,157 | 171,137,898 |
| 2024-03-15 | 5.5 | 6.07 | 5.46 | 5.87 | +6.34% | 333,099 | 194,139,728 |
| 2024-03-14 | 5.5 | 5.59 | 5.43 | 5.52 | +0.36% | 87,405 | 48,219,380 |
| 2024-03-13 | 5.46 | 5.58 | 5.43 | 5.5 | +0.73% | 101,280 | 55,770,476 |
| 2024-03-12 | 5.45 | 5.49 | 5.37 | 5.46 | +0.37% | 76,101 | 41,438,681 |
| 2024-03-11 | 5.35 | 5.45 | 5.35 | 5.44 | +1.68% | 77,551 | 41,938,556 |
| 2024-03-08 | 5.34 | 5.38 | 5.28 | 5.35 | +0.19% | 65,211 | 34,778,370 |
| 2024-03-07 | 5.34 | 5.4 | 5.28 | 5.34 | +0.19% | 91,407 | 48,860,008 |
| 2024-03-06 | 5.2 | 5.39 | 5.17 | 5.33 | +1.14% | 111,974 | 59,303,032 |
| 2024-03-05 | 5.25 | 5.27 | 5.12 | 5.27 | -0.38% | 93,853 | 48,626,287 |
| 2024-03-04 | 5.35 | 5.35 | 5.14 | 5.29 | -0.75% | 114,627 | 60,047,429 |
| 2024-03-01 | 5.31 | 5.44 | 5.27 | 5.33 | +0.57% | 134,717 | 71,914,671 |
| 2024-02-29 | 5.07 | 5.33 | 5.03 | 5.3 | +4.95% | 159,507 | 82,706,041 |
| 2024-02-28 | 5.55 | 5.56 | 5.03 | 5.05 | -8.35% | 224,223 | 118,968,658 |
| 2024-02-27 | 5.31 | 5.53 | 5.3 | 5.51 | +3.18% | 138,017 | 75,506,625 |
| 2024-02-26 | 5.26 | 5.42 | 5.22 | 5.34 | +1.91% | 142,430 | 76,021,567 |
| 2024-02-23 | 5.16 | 5.26 | 5.1 | 5.24 | +1.55% | 134,341 | 69,659,755 |
| 2024-02-22 | 5.03 | 5.22 | 5.03 | 5.16 | +2.18% | 107,930 | 55,464,536 |
| 2024-02-21 | 4.93 | 5.22 | 4.9 | 5.05 | +1.2% | 149,419 | 76,326,726 |
| 2024-02-20 | 4.92 | 5.04 | 4.88 | 4.99 | +0.81% | 132,213 | 65,656,497 |
| 2024-02-19 | 4.87 | 5.03 | 4.79 | 4.95 | +5.32% | 244,035 | 120,442,957 |
| 2024-02-08 | 4.42 | 4.71 | 4.32 | 4.7 | +8.8% | 285,525 | 128,231,599 |
| 2024-02-07 | 4.44 | 4.55 | 4.21 | 4.32 | -2.48% | 272,482 | 119,602,168 |
| 2024-02-06 | 4.15 | 4.6 | 3.97 | 4.43 | +1.37% | 291,909 | 123,563,144 |
| 2024-02-05 | 4.77 | 4.78 | 4.37 | 4.37 | -9.9% | 233,789 | 103,858,074 |
| 2024-02-02 | 5.09 | 5.25 | 4.67 | 4.85 | -4.9% | 177,086 | 87,595,474 |
| 2024-02-01 | 5.28 | 5.33 | 5.06 | 5.1 | -4.67% | 183,607 | 95,011,379 |
| 2024-01-31 | 5.6 | 5.66 | 5.29 | 5.35 | -4.97% | 147,645 | 80,958,355 |
| 2024-01-30 | 5.65 | 5.92 | 5.48 | 5.63 | -0.71% | 158,200 | 90,315,347 |
| 2024-01-29 | 5.81 | 5.89 | 5.63 | 5.67 | -2.58% | 100,006 | 57,101,923 |
| 2024-01-26 | 5.81 | 5.94 | 5.73 | 5.82 | 0% | 119,419 | 69,819,432 |
| 2024-01-25 | 5.5 | 5.83 | 5.48 | 5.82 | +5.63% | 134,222 | 76,279,017 |
| 2024-01-24 | 5.35 | 5.53 | 5.24 | 5.51 | +2.23% | 149,545 | 80,913,276 |
| 2024-01-23 | 5.4 | 5.46 | 5.2 | 5.39 | -0.92% | 138,383 | 73,304,362 |
| 2024-01-22 | 5.81 | 5.92 | 5.37 | 5.44 | -6.37% | 142,973 | 80,981,183 |
| 2024-01-19 | 5.94 | 5.98 | 5.79 | 5.81 | -2.35% | 119,064 | 69,794,966 |
| 2024-01-18 | 5.98 | 6.16 | 5.74 | 5.95 | -2.14% | 241,146 | 142,553,722 |
| 2024-01-17 | 6.3 | 6.34 | 6.08 | 6.08 | -3.18% | 300,409 | 186,890,594 |
| 2024-01-16 | 6.18 | 6.33 | 6.11 | 6.28 | +0.8% | 138,313 | 85,964,866 |
| 2024-01-15 | 6.19 | 6.25 | 6.07 | 6.23 | +0.97% | 96,234 | 59,484,583 |
| 2024-01-12 | 6.22 | 6.26 | 6.15 | 6.17 | -1.12% | 69,696 | 43,178,738 |
| 2024-01-11 | 6.08 | 6.24 | 6.01 | 6.24 | +2.97% | 90,595 | 55,661,804 |
| 2024-01-10 | 6.08 | 6.15 | 5.98 | 6.06 | -0.82% | 60,156 | 36,553,324 |
| 2024-01-09 | 6 | 6.14 | 6 | 6.11 | +1.33% | 67,937 | 41,372,142 |
| 2024-01-08 | 6.13 | 6.15 | 6.01 | 6.03 | -2.11% | 69,770 | 42,349,209 |
| 2024-01-05 | 6.26 | 6.3 | 6.11 | 6.16 | -1.6% | 65,820 | 40,764,023 |
| 2024-01-04 | 6.24 | 6.28 | 6.2 | 6.26 | -0.16% | 52,095 | 32,502,838 |
| 2024-01-03 | 6.25 | 6.29 | 6.2 | 6.27 | +0.32% | 70,921 | 44,316,736 |
| 2024-01-02 | 6.16 | 6.3 | 6.12 | 6.25 | +1.3% | 78,581 | 49,105,478 |
| 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：