股票概览
6.11
0%
0
6.16
开盘价
6.16
最高价
6.07
最低价
87,356
成交量
数据更新至: 2024-05-20
技术指标
6.08
MA5 (5日均线)
6.19
MA10 (10日均线)
5.86
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 | 6.16 | 6.16 | 6.07 | 6.11 | 0% | 87,356 | 53,352,014 |
| 2024-05-17 | 6.1 | 6.2 | 6.04 | 6.11 | +0.33% | 94,400 | 57,450,993 |
| 2024-05-16 | 6.03 | 6.13 | 5.95 | 6.09 | +0.83% | 126,889 | 76,910,050 |
| 2024-05-15 | 6.05 | 6.12 | 5.97 | 6.04 | -0.33% | 183,233 | 110,875,596 |
| 2024-05-14 | 6.04 | 6.29 | 6.04 | 6.06 | -5.75% | 395,356 | 241,880,457 |
| 2024-05-13 | 6.84 | 6.84 | 6.4 | 6.43 | +3.38% | 434,438 | 290,723,769 |
| 2024-05-10 | 6.4 | 6.43 | 6.18 | 6.22 | -3.27% | 132,274 | 82,911,767 |
| 2024-05-09 | 6.31 | 6.55 | 6.24 | 6.43 | +2.55% | 190,293 | 122,040,692 |
| 2024-05-08 | 6.15 | 6.59 | 6.15 | 6.27 | +1.46% | 155,302 | 97,829,985 |
| 2024-05-07 | 6.19 | 6.25 | 6.11 | 6.18 | -0.48% | 124,138 | 76,541,058 |
| 2024-05-06 | 6.1 | 6.23 | 6.03 | 6.21 | +2.64% | 142,283 | 87,385,882 |
| 2024-04-30 | 5.9 | 6.12 | 5.81 | 6.05 | +2.54% | 154,945 | 92,663,753 |
| 2024-04-29 | 5.64 | 5.92 | 5.64 | 5.9 | +3.51% | 124,895 | 72,600,440 |
| 2024-04-26 | 5.68 | 5.85 | 5.6 | 5.7 | +3.83% | 145,566 | 83,044,922 |
| 2024-04-25 | 5.26 | 5.83 | 5.26 | 5.49 | +3.39% | 129,376 | 72,468,477 |
| 2024-04-24 | 5.2 | 5.31 | 5.18 | 5.31 | +1.92% | 58,735 | 30,865,157 |
| 2024-04-23 | 5.13 | 5.23 | 5.05 | 5.21 | +3.17% | 61,835 | 31,914,107 |
| 2024-04-22 | 5.14 | 5.21 | 5 | 5.05 | -1.56% | 51,402 | 26,119,512 |
| 2024-04-19 | 5.18 | 5.24 | 5.12 | 5.13 | -1.35% | 46,909 | 24,184,932 |
| 2024-04-18 | 5.18 | 5.29 | 5.14 | 5.2 | 0% | 86,687 | 45,339,895 |
| 2024-04-17 | 4.87 | 5.25 | 4.87 | 5.2 | +6.78% | 91,272 | 46,927,927 |
| 2024-04-16 | 5.39 | 5.39 | 4.86 | 4.87 | -9.65% | 131,865 | 66,223,818 |
| 2024-04-15 | 5.69 | 5.79 | 5.3 | 5.39 | -6.75% | 136,962 | 75,357,302 |
| 2024-04-12 | 5.89 | 5.94 | 5.78 | 5.78 | -2.36% | 70,927 | 41,345,580 |
| 2024-04-11 | 5.92 | 6.01 | 5.89 | 5.92 | -0.67% | 51,852 | 30,921,753 |
| 2024-04-10 | 6.13 | 6.13 | 5.91 | 5.96 | -2.93% | 73,521 | 44,011,249 |
| 2024-04-09 | 5.88 | 6.16 | 5.88 | 6.14 | +4.07% | 108,020 | 65,282,482 |
| 2024-04-08 | 6.08 | 6.11 | 5.9 | 5.9 | -3.75% | 95,999 | 57,280,504 |
| 2024-04-03 | 6.25 | 6.34 | 6.06 | 6.13 | -2.54% | 117,705 | 72,606,283 |
| 2024-04-02 | 6.38 | 6.46 | 6.22 | 6.29 | -0.63% | 133,380 | 84,338,488 |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.33 | +1.44% | 138,687 | 86,825,672 |
| 2024-03-29 | 6.35 | 6.37 | 6.17 | 6.24 | -2.65% | 136,620 | 85,267,898 |
| 2024-03-28 | 6.24 | 6.59 | 6.02 | 6.41 | +1.26% | 225,786 | 141,636,995 |
| 2024-03-27 | 6.26 | 6.52 | 6.2 | 6.33 | +0.64% | 203,234 | 129,863,540 |
| 2024-03-26 | 6.2 | 6.32 | 6.14 | 6.29 | +1.78% | 121,089 | 75,645,152 |
| 2024-03-25 | 6.3 | 6.39 | 6.16 | 6.18 | -2.22% | 116,094 | 73,172,943 |
| 2024-03-22 | 6.46 | 6.46 | 6.24 | 6.32 | -2.62% | 167,522 | 105,996,312 |
| 2024-03-21 | 6.63 | 6.66 | 6.45 | 6.49 | -1.82% | 163,914 | 106,690,876 |
| 2024-03-20 | 6.57 | 6.74 | 6.45 | 6.61 | -0.15% | 220,079 | 145,214,823 |
| 2024-03-19 | 6.51 | 6.74 | 6.51 | 6.62 | +1.22% | 295,056 | 195,745,572 |
| 2024-03-18 | 6.38 | 6.65 | 6.32 | 6.54 | +2.19% | 322,470 | 209,697,535 |
| 2024-03-15 | 6.4 | 6.68 | 6.26 | 6.4 | -4.05% | 378,478 | 242,474,002 |
| 2024-03-14 | 7.1 | 7.12 | 6.65 | 6.67 | +3.09% | 605,008 | 421,817,551 |
| 2024-03-13 | 6.3 | 6.53 | 6.12 | 6.47 | +2.21% | 341,520 | 216,283,736 |
| 2024-03-12 | 6.27 | 6.55 | 6.27 | 6.33 | -0.16% | 294,104 | 188,016,514 |
| 2024-03-11 | 6.18 | 6.47 | 6.1 | 6.34 | +2.76% | 426,420 | 266,786,538 |
| 2024-03-08 | 5.75 | 6.17 | 5.73 | 6.17 | +9.98% | 242,660 | 146,055,172 |
| 2024-03-07 | 5.7 | 5.76 | 5.58 | 5.61 | -2.77% | 104,809 | 59,372,370 |
| 2024-03-06 | 5.75 | 5.83 | 5.63 | 5.77 | -0.35% | 109,770 | 62,911,693 |
| 2024-03-05 | 6 | 6 | 5.77 | 5.79 | -4.93% | 193,772 | 113,365,691 |
| 2024-03-04 | 5.76 | 6.1 | 5.71 | 6.09 | +5.55% | 233,207 | 139,169,488 |
| 2024-03-01 | 5.77 | 5.85 | 5.67 | 5.77 | 0% | 149,158 | 85,915,792 |
| 2024-02-29 | 5.39 | 5.8 | 5.34 | 5.77 | +2.12% | 198,727 | 112,272,890 |
| 2024-02-28 | 6.19 | 6.49 | 5.61 | 5.65 | -6.46% | 308,416 | 189,237,239 |
| 2024-02-27 | 5.83 | 6.06 | 5.82 | 6.04 | +2.37% | 208,761 | 124,275,883 |
| 2024-02-26 | 5.9 | 5.98 | 5.75 | 5.9 | +0.17% | 211,350 | 123,945,656 |
| 2024-02-23 | 5.86 | 5.97 | 5.73 | 5.89 | 0% | 264,155 | 154,434,321 |
| 2024-02-22 | 5.45 | 6.09 | 5.45 | 5.89 | +4.25% | 318,654 | 185,141,551 |
| 2024-02-21 | 5.5 | 6.08 | 5.4 | 5.65 | +2.17% | 329,217 | 188,288,943 |
| 2024-02-20 | 4.95 | 5.53 | 4.89 | 5.53 | +9.94% | 158,223 | 84,429,801 |
| 2024-02-19 | 4.87 | 5.1 | 4.8 | 5.03 | +5.45% | 148,874 | 74,086,824 |
| 2024-02-08 | 4.5 | 4.79 | 4.31 | 4.77 | +3.7% | 193,292 | 88,947,443 |
| 2024-02-07 | 4.78 | 4.78 | 4.34 | 4.6 | -3.77% | 148,325 | 67,584,294 |
| 2024-02-06 | 4.52 | 4.98 | 4.46 | 4.78 | -3.43% | 149,112 | 69,261,879 |
| 2024-02-05 | 5.28 | 5.37 | 4.95 | 4.95 | -10% | 97,743 | 48,853,100 |
| 2024-02-02 | 5.79 | 5.93 | 5.22 | 5.5 | -5.01% | 85,146 | 47,326,090 |
| 2024-02-01 | 5.84 | 5.94 | 5.65 | 5.79 | -2.85% | 76,464 | 44,386,956 |
| 2024-01-31 | 6.27 | 6.33 | 5.92 | 5.96 | -4.94% | 73,852 | 44,839,320 |
| 2024-01-30 | 6.45 | 6.56 | 6.22 | 6.27 | -5% | 65,754 | 41,953,443 |
| 2024-01-29 | 6.89 | 7.03 | 6.56 | 6.6 | -3.37% | 79,180 | 53,656,948 |
| 2024-01-26 | 6.72 | 7.04 | 6.72 | 6.83 | +0.29% | 121,821 | 84,171,721 |
| 2024-01-25 | 6.54 | 7.02 | 6.54 | 6.81 | +5.09% | 130,518 | 88,209,648 |
| 2024-01-24 | 6.47 | 6.55 | 6.3 | 6.48 | +1.89% | 93,120 | 60,100,288 |
| 2024-01-23 | 6.48 | 6.52 | 6.29 | 6.36 | -3.2% | 89,268 | 56,810,811 |
| 2024-01-22 | 6.92 | 6.92 | 6.4 | 6.57 | -5.47% | 95,790 | 63,805,809 |
| 2024-01-19 | 7 | 7.06 | 6.91 | 6.95 | -0.43% | 51,461 | 35,954,670 |
| 2024-01-18 | 7.02 | 7.14 | 6.77 | 6.98 | -0.85% | 83,939 | 57,920,800 |
| 2024-01-17 | 7.11 | 7.24 | 7.03 | 7.04 | -1.81% | 69,547 | 49,744,033 |
| 2024-01-16 | 7.28 | 7.33 | 7.07 | 7.17 | -1.78% | 112,666 | 80,691,755 |
| 2024-01-15 | 7.29 | 7.42 | 7.2 | 7.3 | -1.62% | 112,085 | 82,042,225 |
| 2024-01-12 | 7.67 | 7.77 | 7.35 | 7.42 | -6.19% | 310,546 | 234,628,841 |
| 2024-01-11 | 7.6 | 8.09 | 7.6 | 7.91 | +7.62% | 361,216 | 288,077,417 |
| 2024-01-10 | 7.39 | 7.45 | 7.27 | 7.35 | -0.54% | 54,137 | 39,872,600 |
| 2024-01-09 | 7.42 | 7.51 | 7.34 | 7.39 | +0.96% | 59,452 | 44,167,577 |
| 2024-01-08 | 7.41 | 7.5 | 7.3 | 7.32 | -3.56% | 79,833 | 59,131,580 |
| 2024-01-05 | 7.9 | 7.9 | 7.51 | 7.59 | -3.44% | 124,027 | 95,396,964 |
| 2024-01-04 | 7.65 | 7.96 | 7.58 | 7.86 | +3.15% | 155,073 | 120,834,373 |
| 2024-01-03 | 7.58 | 7.79 | 7.56 | 7.62 | -0.52% | 58,167 | 44,541,277 |
| 2024-01-02 | 7.75 | 7.8 | 7.62 | 7.66 | -1.03% | 65,663 | 50,317,202 |
| 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：