股票概览
6.21
-0.16%
-0.01
6.23
开盘价
6.28
最高价
6.18
最低价
226,190
成交量
数据更新至: 2024-05-20
技术指标
6.21
MA5 (5日均线)
6.26
MA10 (10日均线)
6.26
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 | 6.23 | 6.28 | 6.18 | 6.21 | -0.16% | 226,190 | 140,701,049 |
| 2024-05-17 | 6.14 | 6.22 | 6.1 | 6.22 | +1.3% | 215,384 | 132,876,172 |
| 2024-05-16 | 6.22 | 6.28 | 6.12 | 6.14 | -1.13% | 255,785 | 158,561,206 |
| 2024-05-15 | 6.26 | 6.33 | 6.19 | 6.21 | -1.11% | 206,283 | 129,037,647 |
| 2024-05-14 | 6.29 | 6.39 | 6.26 | 6.28 | 0% | 205,166 | 129,497,357 |
| 2024-05-13 | 6.2 | 6.39 | 6.09 | 6.28 | +0.64% | 372,359 | 233,512,087 |
| 2024-05-10 | 6.36 | 6.39 | 6.23 | 6.24 | -1.89% | 273,609 | 171,596,204 |
| 2024-05-09 | 6.22 | 6.39 | 6.22 | 6.36 | +2.25% | 277,679 | 175,802,103 |
| 2024-05-08 | 6.38 | 6.38 | 6.21 | 6.22 | -2.66% | 325,721 | 204,128,072 |
| 2024-05-07 | 6.45 | 6.49 | 6.35 | 6.39 | -1.08% | 327,225 | 209,901,992 |
| 2024-05-06 | 6.38 | 6.47 | 6.38 | 6.46 | +2.54% | 430,884 | 277,367,496 |
| 2024-04-30 | 6.45 | 6.45 | 6.25 | 6.3 | -2.17% | 366,832 | 232,116,815 |
| 2024-04-29 | 6.26 | 6.45 | 6.23 | 6.44 | +2.71% | 526,916 | 335,906,294 |
| 2024-04-26 | 6.14 | 6.29 | 5.97 | 6.27 | +0.16% | 552,581 | 341,439,711 |
| 2024-04-25 | 6.17 | 6.37 | 6.14 | 6.26 | +0.97% | 381,498 | 238,572,996 |
| 2024-04-24 | 6.1 | 6.2 | 6.02 | 6.2 | +2.48% | 299,752 | 183,643,238 |
| 2024-04-23 | 6.17 | 6.24 | 6.05 | 6.05 | -1.47% | 293,490 | 179,244,465 |
| 2024-04-22 | 6.14 | 6.24 | 6 | 6.14 | -1.13% | 265,516 | 162,387,863 |
| 2024-04-19 | 6.33 | 6.38 | 6.18 | 6.21 | -2.2% | 389,007 | 243,396,939 |
| 2024-04-18 | 6.41 | 6.49 | 6.31 | 6.35 | -1.85% | 390,524 | 250,082,397 |
| 2024-04-17 | 6.1 | 6.49 | 6.1 | 6.47 | +7.83% | 577,150 | 366,492,279 |
| 2024-04-16 | 6.45 | 6.47 | 5.99 | 6 | -8.26% | 598,205 | 369,287,634 |
| 2024-04-15 | 6.49 | 6.62 | 6.35 | 6.54 | -0.3% | 524,074 | 340,039,670 |
| 2024-04-12 | 6.51 | 6.77 | 6.48 | 6.56 | +1.86% | 537,706 | 356,575,316 |
| 2024-04-11 | 6.37 | 6.56 | 6.34 | 6.44 | +0.47% | 382,700 | 248,446,674 |
| 2024-04-10 | 6.69 | 6.69 | 6.33 | 6.41 | -3.75% | 507,554 | 327,383,297 |
| 2024-04-09 | 6.67 | 6.77 | 6.59 | 6.66 | -0.6% | 435,369 | 290,190,267 |
| 2024-04-08 | 7 | 7 | 6.7 | 6.7 | -4.83% | 822,827 | 560,409,732 |
| 2024-04-03 | 6.67 | 7.15 | 6.51 | 7.04 | +5.23% | 1,196,625 | 825,016,277 |
| 2024-04-02 | 6.88 | 6.92 | 6.65 | 6.69 | -2.34% | 462,122 | 311,661,779 |
| 2024-04-01 | 6.75 | 6.91 | 6.75 | 6.85 | +1.48% | 526,306 | 359,967,647 |
| 2024-03-29 | 6.59 | 6.8 | 6.44 | 6.75 | +2.12% | 658,164 | 438,552,418 |
| 2024-03-28 | 6.43 | 6.69 | 6.43 | 6.61 | +2.8% | 565,601 | 372,173,691 |
| 2024-03-27 | 6.85 | 6.86 | 6.41 | 6.43 | -6.13% | 726,766 | 478,819,398 |
| 2024-03-26 | 6.94 | 7.1 | 6.75 | 6.85 | 0% | 763,196 | 527,882,186 |
| 2024-03-25 | 7.15 | 7.19 | 6.84 | 6.85 | -4.33% | 1,001,656 | 700,741,846 |
| 2024-03-22 | 7.16 | 7.46 | 7.13 | 7.16 | +1.85% | 1,648,928 | 1,197,903,578 |
| 2024-03-21 | 7.2 | 7.27 | 7.01 | 7.03 | -0.57% | 1,033,116 | 735,572,936 |
| 2024-03-20 | 7.02 | 7.11 | 6.85 | 7.07 | +1.58% | 1,167,533 | 816,783,740 |
| 2024-03-19 | 7.3 | 7.31 | 6.95 | 6.96 | -1.56% | 2,030,661 | 1,447,493,910 |
| 2024-03-18 | 6.44 | 7.07 | 6.42 | 7.07 | +9.95% | 810,086 | 543,333,482 |
| 2024-03-15 | 6.39 | 6.44 | 6.34 | 6.43 | +0.16% | 237,096 | 151,604,532 |
| 2024-03-14 | 6.47 | 6.53 | 6.35 | 6.42 | -1.38% | 349,188 | 224,799,118 |
| 2024-03-13 | 6.58 | 6.62 | 6.48 | 6.51 | -0.91% | 399,203 | 261,051,495 |
| 2024-03-12 | 6.48 | 6.66 | 6.46 | 6.57 | +1.23% | 662,967 | 435,267,965 |
| 2024-03-11 | 6.41 | 6.5 | 6.36 | 6.49 | 0% | 418,383 | 268,876,667 |
| 2024-03-08 | 6.28 | 6.51 | 6.25 | 6.49 | +3.18% | 491,820 | 315,723,331 |
| 2024-03-07 | 6.42 | 6.5 | 6.26 | 6.29 | -1.72% | 413,444 | 263,484,578 |
| 2024-03-06 | 6.39 | 6.5 | 6.25 | 6.4 | -0.62% | 542,846 | 345,657,541 |
| 2024-03-05 | 6.45 | 6.67 | 6.38 | 6.44 | -1.38% | 790,144 | 514,292,634 |
| 2024-03-04 | 6.45 | 6.63 | 6.27 | 6.53 | +2.35% | 878,291 | 568,895,189 |
| 2024-03-01 | 6.25 | 6.39 | 6.22 | 6.38 | +2.24% | 501,653 | 317,458,683 |
| 2024-02-29 | 5.9 | 6.26 | 5.89 | 6.24 | +5.05% | 537,084 | 330,946,275 |
| 2024-02-28 | 6.29 | 6.38 | 5.93 | 5.94 | -6.16% | 720,895 | 445,910,774 |
| 2024-02-27 | 6.08 | 6.34 | 6.05 | 6.33 | +3.09% | 515,419 | 320,008,363 |
| 2024-02-26 | 6.05 | 6.25 | 6 | 6.14 | +1.32% | 536,236 | 328,295,430 |
| 2024-02-23 | 6.08 | 6.1 | 5.94 | 6.06 | +1% | 473,190 | 284,299,254 |
| 2024-02-22 | 5.9 | 6.05 | 5.85 | 6 | +3.09% | 606,645 | 361,520,426 |
| 2024-02-21 | 5.7 | 5.98 | 5.69 | 5.82 | +0.69% | 539,226 | 316,355,362 |
| 2024-02-20 | 5.74 | 5.83 | 5.64 | 5.78 | +0.17% | 410,001 | 234,236,407 |
| 2024-02-19 | 5.75 | 5.87 | 5.66 | 5.77 | +1.94% | 578,714 | 333,865,373 |
| 2024-02-08 | 5.55 | 5.77 | 5.55 | 5.66 | +2.35% | 654,498 | 371,150,024 |
| 2024-02-07 | 5.25 | 5.64 | 5.2 | 5.53 | +6.35% | 753,265 | 414,909,851 |
| 2024-02-06 | 4.75 | 5.27 | 4.7 | 5.2 | +7.66% | 562,422 | 281,482,030 |
| 2024-02-05 | 5.26 | 5.26 | 4.78 | 4.83 | -9.04% | 614,874 | 303,371,898 |
| 2024-02-02 | 5.59 | 5.65 | 5.13 | 5.31 | -4.84% | 443,732 | 239,760,345 |
| 2024-02-01 | 5.55 | 5.71 | 5.45 | 5.58 | +0.54% | 343,100 | 191,753,070 |
| 2024-01-31 | 5.78 | 5.87 | 5.53 | 5.55 | -4.48% | 358,172 | 202,955,808 |
| 2024-01-30 | 6 | 6.03 | 5.78 | 5.81 | -3.33% | 231,866 | 137,162,447 |
| 2024-01-29 | 6.2 | 6.23 | 5.99 | 6.01 | -2.59% | 262,328 | 159,515,994 |
| 2024-01-26 | 6.24 | 6.26 | 6.15 | 6.17 | -1.12% | 317,327 | 196,716,428 |
| 2024-01-25 | 6.02 | 6.25 | 5.96 | 6.24 | +4% | 392,338 | 241,300,008 |
| 2024-01-24 | 5.99 | 6.01 | 5.74 | 6 | +1.18% | 293,241 | 173,003,900 |
| 2024-01-23 | 5.87 | 5.97 | 5.75 | 5.93 | +1.02% | 264,146 | 155,845,313 |
| 2024-01-22 | 6.28 | 6.28 | 5.81 | 5.87 | -6.23% | 314,612 | 189,590,731 |
| 2024-01-19 | 6.32 | 6.41 | 6.25 | 6.26 | -0.79% | 204,527 | 129,209,786 |
| 2024-01-18 | 6.26 | 6.33 | 6.11 | 6.31 | -0.16% | 351,238 | 218,411,043 |
| 2024-01-17 | 6.46 | 6.47 | 6.31 | 6.32 | -2.17% | 200,178 | 127,551,174 |
| 2024-01-16 | 6.49 | 6.52 | 6.34 | 6.46 | -0.92% | 247,423 | 159,131,763 |
| 2024-01-15 | 6.45 | 6.67 | 6.41 | 6.52 | +0.62% | 295,504 | 193,655,135 |
| 2024-01-12 | 6.55 | 6.58 | 6.46 | 6.48 | -1.67% | 191,921 | 125,065,685 |
| 2024-01-11 | 6.51 | 6.64 | 6.48 | 6.59 | +1.38% | 207,056 | 136,111,332 |
| 2024-01-10 | 6.57 | 6.58 | 6.4 | 6.5 | -0.91% | 202,441 | 131,498,659 |
| 2024-01-09 | 6.6 | 6.66 | 6.49 | 6.56 | -0.3% | 238,799 | 156,978,126 |
| 2024-01-08 | 6.73 | 6.74 | 6.57 | 6.58 | -2.23% | 195,476 | 129,676,393 |
| 2024-01-05 | 6.85 | 6.9 | 6.7 | 6.73 | -1.9% | 199,437 | 135,545,325 |
| 2024-01-04 | 6.96 | 6.98 | 6.81 | 6.86 | -0.72% | 188,799 | 129,576,692 |
| 2024-01-03 | 6.94 | 6.98 | 6.85 | 6.91 | -0.86% | 308,909 | 213,465,674 |
| 2024-01-02 | 7.06 | 7.08 | 6.97 | 6.97 | -0.85% | 298,735 | 209,775,341 |
| 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：