股票概览
6.18
-1.28%
-0.08
6.27
开盘价
6.27
最高价
6.14
最低价
224,953
成交量
数据更新至: 2024-05-20
技术指标
6.18
MA5 (5日均线)
6.31
MA10 (10日均线)
5.93
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 | 6.27 | 6.27 | 6.14 | 6.18 | -1.28% | 224,953 | 139,105,385 |
| 2024-05-17 | 6.29 | 6.3 | 6.11 | 6.26 | -1.11% | 324,453 | 200,658,852 |
| 2024-05-16 | 6.02 | 6.45 | 6.02 | 6.33 | +5.32% | 487,162 | 304,888,689 |
| 2024-05-15 | 6.05 | 6.15 | 5.95 | 6.01 | -1.64% | 225,935 | 136,406,935 |
| 2024-05-14 | 6.13 | 6.25 | 6.02 | 6.11 | -2.71% | 312,590 | 190,979,588 |
| 2024-05-13 | 6.04 | 6.48 | 5.91 | 6.28 | +1.78% | 473,677 | 296,938,768 |
| 2024-05-10 | 6.46 | 6.49 | 6.12 | 6.17 | -5.95% | 507,803 | 317,262,650 |
| 2024-05-09 | 6.52 | 6.84 | 6.29 | 6.56 | -4.65% | 777,873 | 505,421,340 |
| 2024-05-08 | 6.48 | 6.96 | 6.35 | 6.88 | +8.69% | 1,019,383 | 686,967,458 |
| 2024-05-07 | 5.76 | 6.33 | 5.75 | 6.33 | +10.09% | 554,126 | 334,861,083 |
| 2024-05-06 | 5.65 | 5.82 | 5.65 | 5.75 | +2.13% | 198,208 | 113,683,192 |
| 2024-04-30 | 5.75 | 5.8 | 5.52 | 5.63 | -2.93% | 226,248 | 127,748,521 |
| 2024-04-29 | 5.58 | 5.8 | 5.56 | 5.8 | +3.57% | 254,130 | 145,662,758 |
| 2024-04-26 | 5.46 | 5.66 | 5.42 | 5.6 | +0.54% | 244,445 | 135,816,902 |
| 2024-04-25 | 5.6 | 5.85 | 5.53 | 5.57 | -0.18% | 281,712 | 159,071,009 |
| 2024-04-24 | 5.5 | 5.66 | 5.4 | 5.58 | +6.49% | 299,283 | 165,804,810 |
| 2024-04-23 | 5.32 | 5.34 | 5.2 | 5.24 | -0.57% | 142,391 | 74,894,038 |
| 2024-04-22 | 5.61 | 5.64 | 5.2 | 5.27 | -5.22% | 216,475 | 115,554,586 |
| 2024-04-19 | 5.48 | 5.75 | 5.4 | 5.56 | +0.72% | 270,171 | 150,704,581 |
| 2024-04-18 | 5.54 | 5.81 | 5.48 | 5.52 | -0.36% | 441,365 | 248,211,333 |
| 2024-04-17 | 4.85 | 5.54 | 4.85 | 5.54 | +9.92% | 228,019 | 121,514,089 |
| 2024-04-16 | 5.48 | 5.5 | 5.04 | 5.04 | -10% | 298,601 | 152,722,602 |
| 2024-04-15 | 6.09 | 6.1 | 5.51 | 5.6 | -7.89% | 320,692 | 182,357,376 |
| 2024-04-12 | 6.16 | 6.23 | 6.06 | 6.08 | -1.3% | 139,909 | 85,745,055 |
| 2024-04-11 | 6.09 | 6.26 | 6.02 | 6.16 | +0.65% | 183,402 | 113,240,120 |
| 2024-04-10 | 6.24 | 6.25 | 5.96 | 6.12 | -2.39% | 267,849 | 163,088,938 |
| 2024-04-09 | 6.31 | 6.43 | 6.19 | 6.27 | -1.42% | 218,402 | 136,855,474 |
| 2024-04-08 | 6.79 | 6.82 | 6.33 | 6.36 | -6.19% | 347,186 | 224,006,405 |
| 2024-04-03 | 7 | 7.06 | 6.7 | 6.78 | -3.97% | 287,057 | 195,382,683 |
| 2024-04-02 | 7.2 | 7.27 | 7.02 | 7.06 | -2.08% | 320,672 | 228,426,643 |
| 2024-04-01 | 6.87 | 7.27 | 6.82 | 7.21 | +4.8% | 457,320 | 327,319,103 |
| 2024-03-29 | 6.98 | 7.13 | 6.73 | 6.88 | -1.29% | 339,774 | 234,904,232 |
| 2024-03-28 | 6.7 | 7.17 | 6.66 | 6.97 | +0.14% | 420,157 | 294,354,018 |
| 2024-03-27 | 7.74 | 7.74 | 6.96 | 6.96 | -9.96% | 542,128 | 392,720,128 |
| 2024-03-26 | 7.39 | 7.75 | 6.91 | 7.73 | +3.2% | 609,388 | 458,949,671 |
| 2024-03-25 | 7.48 | 7.9 | 7.46 | 7.49 | -9.65% | 818,962 | 624,632,777 |
| 2024-03-22 | 8 | 8.66 | 7.77 | 8.29 | +5.2% | 1,390,627 | 1,147,662,215 |
| 2024-03-21 | 7.17 | 7.88 | 7.02 | 7.88 | +10.06% | 1,029,961 | 778,727,947 |
| 2024-03-20 | 7.09 | 7.21 | 7.01 | 7.16 | +0.7% | 366,177 | 260,866,068 |
| 2024-03-19 | 7.12 | 7.37 | 7.05 | 7.11 | -0.7% | 461,901 | 331,589,780 |
| 2024-03-18 | 6.82 | 7.17 | 6.8 | 7.16 | +5.92% | 582,357 | 409,868,041 |
| 2024-03-15 | 6.83 | 6.84 | 6.62 | 6.76 | -1.31% | 386,534 | 259,790,601 |
| 2024-03-14 | 7.25 | 7.3 | 6.71 | 6.85 | -6.93% | 591,705 | 415,363,553 |
| 2024-03-13 | 7.15 | 7.49 | 7.05 | 7.36 | +0.55% | 642,346 | 466,372,066 |
| 2024-03-12 | 7.34 | 7.46 | 7.16 | 7.32 | -0.27% | 636,659 | 463,728,898 |
| 2024-03-11 | 7.45 | 7.58 | 7.09 | 7.34 | -3.55% | 782,391 | 568,587,294 |
| 2024-03-08 | 8.05 | 8.29 | 7.49 | 7.61 | -5.11% | 1,163,699 | 909,207,011 |
| 2024-03-07 | 7.15 | 8.02 | 7.12 | 8.02 | +10.01% | 1,448,849 | 1,123,370,812 |
| 2024-03-06 | 7.18 | 7.64 | 7.04 | 7.29 | -5.32% | 1,061,327 | 776,624,850 |
| 2024-03-05 | 7.62 | 8.74 | 7.62 | 7.7 | -9.09% | 1,551,199 | 1,222,503,834 |
| 2024-03-04 | 8.47 | 8.47 | 7.01 | 8.47 | +10% | 1,773,502 | 1,413,864,022 |
| 2024-03-01 | 7.7 | 7.7 | 7.7 | 7.7 | +10% | 33,479 | 25,778,830 |
| 2024-02-29 | 6.86 | 7 | 6.68 | 7 | +10.06% | 384,114 | 263,911,747 |
| 2024-02-28 | 6.23 | 6.36 | 5.95 | 6.36 | +10.03% | 931,180 | 581,986,576 |
| 2024-02-27 | 5.34 | 5.78 | 5.22 | 5.78 | +10.1% | 265,120 | 146,543,051 |
| 2024-02-26 | 5.15 | 5.43 | 5.11 | 5.25 | +1.74% | 399,663 | 210,721,027 |
| 2024-02-23 | 5.04 | 5.23 | 4.98 | 5.16 | +1.18% | 431,274 | 219,506,080 |
| 2024-02-22 | 5 | 5.13 | 4.79 | 5.1 | +3.87% | 565,439 | 281,180,848 |
| 2024-02-21 | 4.42 | 4.91 | 4.37 | 4.91 | +10.09% | 270,963 | 126,588,447 |
| 2024-02-20 | 4.3 | 4.49 | 4.15 | 4.46 | +4.21% | 305,882 | 133,505,364 |
| 2024-02-19 | 4.06 | 4.28 | 4.05 | 4.28 | +6.73% | 430,263 | 179,814,934 |
| 2024-02-08 | 3.7 | 4.07 | 3.51 | 4.01 | +3.89% | 487,624 | 184,610,373 |
| 2024-02-07 | 4.35 | 4.35 | 3.86 | 3.86 | -10.02% | 463,039 | 182,933,292 |
| 2024-02-06 | 4.35 | 4.53 | 4.28 | 4.29 | -9.68% | 405,176 | 175,348,700 |
| 2024-02-05 | 5.22 | 5.25 | 4.75 | 4.75 | -10.04% | 170,210 | 82,140,271 |
| 2024-02-02 | 5.51 | 5.7 | 5.07 | 5.28 | -4.69% | 283,799 | 153,965,688 |
| 2024-02-01 | 5.78 | 5.82 | 5.42 | 5.54 | -3.99% | 185,157 | 102,970,609 |
| 2024-01-31 | 6.25 | 6.27 | 5.7 | 5.77 | -6.63% | 211,902 | 125,527,616 |
| 2024-01-30 | 6.27 | 6.47 | 6.15 | 6.18 | -4.63% | 188,572 | 118,618,504 |
| 2024-01-29 | 6.71 | 6.89 | 6.46 | 6.48 | -4.42% | 259,380 | 170,904,726 |
| 2024-01-26 | 6.68 | 6.98 | 6.63 | 6.78 | +1.5% | 420,155 | 287,990,532 |
| 2024-01-25 | 6.53 | 6.7 | 6.48 | 6.68 | +2.45% | 220,866 | 146,162,723 |
| 2024-01-24 | 6.42 | 6.58 | 6.31 | 6.52 | +1.72% | 216,581 | 140,156,919 |
| 2024-01-23 | 6.34 | 6.43 | 6.24 | 6.41 | +1.58% | 222,739 | 141,762,290 |
| 2024-01-22 | 6.73 | 6.74 | 6.28 | 6.31 | -6.24% | 271,572 | 176,830,093 |
| 2024-01-19 | 6.92 | 6.92 | 6.7 | 6.73 | -2.89% | 268,687 | 182,290,335 |
| 2024-01-18 | 6.92 | 7.04 | 6.73 | 6.93 | -0.72% | 386,238 | 266,023,395 |
| 2024-01-17 | 7.27 | 7.36 | 6.98 | 6.98 | -4.51% | 389,350 | 278,330,926 |
| 2024-01-16 | 7.26 | 7.49 | 7.11 | 7.31 | +0.69% | 499,519 | 363,271,657 |
| 2024-01-15 | 7.2 | 7.37 | 7.1 | 7.26 | +0.83% | 478,187 | 346,523,204 |
| 2024-01-12 | 7.16 | 7.42 | 7.08 | 7.2 | 0% | 550,369 | 398,026,415 |
| 2024-01-11 | 7.06 | 7.2 | 7.03 | 7.2 | +2.27% | 242,623 | 173,226,409 |
| 2024-01-10 | 7.15 | 7.16 | 7.02 | 7.04 | -1.95% | 186,210 | 131,758,651 |
| 2024-01-09 | 7.15 | 7.26 | 7.07 | 7.18 | +0.7% | 209,993 | 150,201,275 |
| 2024-01-08 | 7.19 | 7.25 | 7.12 | 7.13 | -0.56% | 232,529 | 166,886,467 |
| 2024-01-05 | 7.42 | 7.47 | 7.12 | 7.17 | -3.76% | 356,714 | 258,718,857 |
| 2024-01-04 | 7.79 | 7.81 | 7.31 | 7.45 | -4.73% | 463,472 | 344,573,835 |
| 2024-01-03 | 7.97 | 8.03 | 7.71 | 7.82 | -1.88% | 380,567 | 297,639,276 |
| 2024-01-02 | 8.15 | 8.16 | 7.94 | 7.97 | -0.99% | 331,100 | 265,683,268 |
| 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：