股票概览
6.09
-0.81%
-0.05
6.1
开盘价
6.2
最高价
6.07
最低价
62,144
成交量
数据更新至: 2024-05-20
技术指标
6.11
MA5 (5日均线)
6.16
MA10 (10日均线)
5.98
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 | 6.1 | 6.2 | 6.07 | 6.09 | -0.81% | 62,144 | 38,106,325 |
| 2024-05-17 | 6.1 | 6.15 | 6.06 | 6.14 | +0.66% | 51,455 | 31,391,061 |
| 2024-05-16 | 6.11 | 6.21 | 6.08 | 6.1 | +0.33% | 53,614 | 32,932,894 |
| 2024-05-15 | 6.07 | 6.2 | 6.05 | 6.08 | -0.98% | 40,738 | 24,888,048 |
| 2024-05-14 | 6.04 | 6.15 | 6.03 | 6.14 | +1.66% | 45,828 | 27,942,678 |
| 2024-05-13 | 6.25 | 6.26 | 6.01 | 6.04 | -2.89% | 80,017 | 48,666,588 |
| 2024-05-10 | 6.27 | 6.28 | 6.12 | 6.22 | -0.16% | 68,290 | 42,346,358 |
| 2024-05-09 | 6.18 | 6.27 | 6.18 | 6.23 | +0.81% | 57,980 | 36,123,841 |
| 2024-05-08 | 6.32 | 6.36 | 6.16 | 6.18 | -2.68% | 90,304 | 56,380,778 |
| 2024-05-07 | 6.26 | 6.35 | 6.23 | 6.35 | +0.95% | 75,766 | 47,770,537 |
| 2024-05-06 | 6.12 | 6.35 | 6.12 | 6.29 | +2.78% | 114,337 | 71,305,003 |
| 2024-04-30 | 6.21 | 6.27 | 6.04 | 6.12 | +1.16% | 137,510 | 84,293,868 |
| 2024-04-29 | 5.82 | 6.06 | 5.8 | 6.05 | +4.49% | 99,564 | 59,579,603 |
| 2024-04-26 | 5.61 | 5.82 | 5.6 | 5.79 | +2.66% | 68,395 | 39,333,418 |
| 2024-04-25 | 5.66 | 5.68 | 5.59 | 5.64 | -0.18% | 57,960 | 32,732,081 |
| 2024-04-24 | 5.61 | 5.68 | 5.53 | 5.65 | +1.62% | 64,321 | 36,146,925 |
| 2024-04-23 | 5.53 | 5.66 | 5.51 | 5.56 | +0.36% | 58,053 | 32,441,957 |
| 2024-04-22 | 5.63 | 5.66 | 5.41 | 5.54 | -1.6% | 65,532 | 36,225,199 |
| 2024-04-19 | 5.72 | 5.78 | 5.6 | 5.63 | -1.57% | 76,246 | 43,135,927 |
| 2024-04-18 | 5.75 | 5.92 | 5.55 | 5.72 | -0.69% | 124,235 | 71,258,022 |
| 2024-04-17 | 5.45 | 5.78 | 5.35 | 5.76 | +9.3% | 141,774 | 79,957,016 |
| 2024-04-16 | 5.82 | 5.85 | 5.27 | 5.27 | -9.91% | 149,233 | 80,820,504 |
| 2024-04-15 | 6.23 | 6.24 | 5.66 | 5.85 | -6.4% | 157,446 | 92,757,682 |
| 2024-04-12 | 6.32 | 6.45 | 6.24 | 6.25 | -0.79% | 98,111 | 62,366,357 |
| 2024-04-11 | 6.14 | 6.38 | 6.08 | 6.3 | +1.29% | 115,197 | 72,374,661 |
| 2024-04-10 | 6.35 | 6.53 | 6.16 | 6.22 | -0.48% | 153,817 | 97,664,752 |
| 2024-04-09 | 6.18 | 6.29 | 6.16 | 6.25 | +0.64% | 80,395 | 50,085,120 |
| 2024-04-08 | 6.38 | 6.41 | 6.21 | 6.21 | -2.82% | 99,347 | 62,610,535 |
| 2024-04-03 | 6.42 | 6.49 | 6.31 | 6.39 | -1.69% | 96,954 | 62,003,612 |
| 2024-04-02 | 6.65 | 6.75 | 6.45 | 6.5 | -2.69% | 152,802 | 100,205,730 |
| 2024-04-01 | 6.6 | 6.7 | 6.58 | 6.68 | +1.21% | 119,329 | 79,287,789 |
| 2024-03-29 | 6.5 | 6.67 | 6.5 | 6.6 | +0.46% | 126,265 | 82,908,409 |
| 2024-03-28 | 6.4 | 6.64 | 6.32 | 6.57 | +2.5% | 167,722 | 109,552,498 |
| 2024-03-27 | 6.42 | 6.59 | 6.21 | 6.41 | -0.93% | 175,538 | 112,878,884 |
| 2024-03-26 | 6.87 | 6.87 | 6.34 | 6.47 | -8.1% | 320,312 | 208,807,752 |
| 2024-03-25 | 7.5 | 7.5 | 7.04 | 7.04 | -7.49% | 251,887 | 184,361,547 |
| 2024-03-22 | 7.32 | 7.82 | 7.19 | 7.61 | +4.1% | 390,880 | 290,810,678 |
| 2024-03-21 | 7.29 | 7.38 | 7.19 | 7.31 | -0.14% | 192,792 | 140,258,866 |
| 2024-03-20 | 7.26 | 7.36 | 7.2 | 7.32 | +0.41% | 181,993 | 132,453,590 |
| 2024-03-19 | 7.38 | 7.44 | 7.27 | 7.29 | -1.49% | 193,020 | 141,862,490 |
| 2024-03-18 | 7.29 | 7.4 | 7.25 | 7.4 | +1.51% | 221,444 | 162,319,658 |
| 2024-03-15 | 7.35 | 7.35 | 7.16 | 7.29 | -1.62% | 215,356 | 156,151,468 |
| 2024-03-14 | 7.65 | 7.8 | 7.28 | 7.41 | -3.01% | 284,027 | 213,374,780 |
| 2024-03-13 | 7.36 | 7.78 | 7.31 | 7.64 | +3.1% | 345,045 | 258,771,400 |
| 2024-03-12 | 7.35 | 7.51 | 7.3 | 7.41 | -0.13% | 245,500 | 181,577,815 |
| 2024-03-11 | 7.56 | 7.57 | 7.26 | 7.42 | -3.01% | 329,648 | 242,202,623 |
| 2024-03-08 | 7.81 | 7.88 | 7.28 | 7.65 | -5.44% | 405,431 | 307,492,205 |
| 2024-03-07 | 7.67 | 8.26 | 7.67 | 8.09 | +7.15% | 679,337 | 541,502,529 |
| 2024-03-06 | 7.54 | 7.61 | 7.45 | 7.55 | +1.34% | 328,127 | 246,753,302 |
| 2024-03-05 | 7.42 | 7.68 | 7.36 | 7.45 | -0.8% | 368,642 | 277,161,616 |
| 2024-03-04 | 7.48 | 7.68 | 7.23 | 7.51 | -0.92% | 404,620 | 298,904,990 |
| 2024-03-01 | 7.83 | 7.99 | 7.57 | 7.58 | -5.01% | 567,903 | 438,250,928 |
| 2024-02-29 | 7.92 | 8.4 | 7.92 | 7.98 | -9.32% | 868,523 | 695,873,169 |
| 2024-02-28 | 9.28 | 10.2 | 8.34 | 8.8 | -5.07% | 1,113,769 | 1,051,634,017 |
| 2024-02-27 | 7.6 | 9.27 | 7.59 | 9.27 | +9.96% | 843,862 | 698,931,295 |
| 2024-02-26 | 8.42 | 8.43 | 7.65 | 8.43 | +10.05% | 718,603 | 586,453,223 |
| 2024-02-23 | 7.66 | 7.66 | 7.15 | 7.66 | +10.06% | 744,631 | 566,610,206 |
| 2024-02-22 | 6.96 | 6.96 | 6.96 | 6.96 | +9.95% | 29,780 | 20,726,880 |
| 2024-02-21 | 6.33 | 6.33 | 6.33 | 6.33 | +10.09% | 37,019 | 23,432,818 |
| 2024-02-20 | 5.28 | 5.75 | 5.28 | 5.75 | +9.94% | 82,465 | 46,598,125 |
| 2024-02-19 | 5 | 5.29 | 4.88 | 5.23 | +3.98% | 233,565 | 119,316,447 |
| 2024-02-08 | 4.77 | 5.15 | 4.77 | 5.03 | -5.09% | 310,611 | 151,839,414 |
| 2024-02-07 | 5.6 | 5.6 | 5.3 | 5.3 | -10.02% | 193,311 | 103,357,302 |
| 2024-02-06 | 6 | 6.37 | 5.3 | 5.89 | 0% | 376,968 | 207,529,694 |
| 2024-02-05 | 5.3 | 5.89 | 5.3 | 5.89 | +10.09% | 82,277 | 47,456,338 |
| 2024-02-02 | 5.6 | 5.77 | 5.06 | 5.35 | -4.63% | 92,854 | 50,231,832 |
| 2024-02-01 | 5.92 | 5.92 | 5.57 | 5.61 | -6.03% | 85,625 | 48,728,311 |
| 2024-01-31 | 6.23 | 6.42 | 5.94 | 5.97 | -6.28% | 84,394 | 51,840,182 |
| 2024-01-30 | 6.67 | 6.7 | 6.35 | 6.37 | -4.5% | 60,992 | 39,616,751 |
| 2024-01-29 | 6.86 | 6.97 | 6.63 | 6.67 | -2.2% | 59,913 | 40,466,670 |
| 2024-01-26 | 6.82 | 6.97 | 6.76 | 6.82 | +0.44% | 75,673 | 51,973,897 |
| 2024-01-25 | 6.38 | 6.8 | 6.35 | 6.79 | +6.26% | 102,866 | 68,251,127 |
| 2024-01-24 | 6.21 | 6.41 | 6.12 | 6.39 | +2.9% | 88,811 | 55,575,064 |
| 2024-01-23 | 6.3 | 6.3 | 6.05 | 6.21 | -0.64% | 78,363 | 48,183,026 |
| 2024-01-22 | 6.59 | 6.68 | 6.2 | 6.25 | -5.87% | 88,751 | 57,344,800 |
| 2024-01-19 | 6.69 | 6.84 | 6.59 | 6.64 | -0.9% | 61,236 | 40,820,929 |
| 2024-01-18 | 6.81 | 6.91 | 6.49 | 6.7 | -2.76% | 101,672 | 67,475,709 |
| 2024-01-17 | 7.14 | 7.17 | 6.88 | 6.89 | -3.77% | 66,745 | 46,747,507 |
| 2024-01-16 | 7.19 | 7.21 | 7.02 | 7.16 | -0.28% | 69,833 | 49,607,667 |
| 2024-01-15 | 7.23 | 7.26 | 7.15 | 7.18 | -0.83% | 51,965 | 37,399,231 |
| 2024-01-12 | 7.29 | 7.35 | 7.23 | 7.24 | -0.96% | 55,941 | 40,690,575 |
| 2024-01-11 | 7.2 | 7.34 | 7.16 | 7.31 | +1.39% | 68,482 | 49,844,452 |
| 2024-01-10 | 7.3 | 7.32 | 7.16 | 7.21 | -0.96% | 58,697 | 42,451,368 |
| 2024-01-09 | 7.19 | 7.33 | 7.19 | 7.28 | +1.39% | 76,761 | 55,802,972 |
| 2024-01-08 | 7.26 | 7.38 | 7.16 | 7.18 | -1.24% | 86,083 | 62,339,880 |
| 2024-01-05 | 7.52 | 7.52 | 7.23 | 7.27 | -2.68% | 96,867 | 71,085,932 |
| 2024-01-04 | 7.44 | 7.54 | 7.35 | 7.47 | +0.54% | 95,166 | 70,904,495 |
| 2024-01-03 | 7.45 | 7.45 | 7.31 | 7.43 | -0.54% | 102,648 | 75,696,185 |
| 2024-01-02 | 7.29 | 7.58 | 7.26 | 7.47 | +2.89% | 160,381 | 119,709,715 |
| 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：