股票概览
6.26
+1.46%
+0.09
6.18
开盘价
6.28
最高价
6.13
最低价
61,308
成交量
数据更新至: 2024-05-20
技术指标
6.22
MA5 (5日均线)
6.18
MA10 (10日均线)
6.18
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 | 6.18 | 6.28 | 6.13 | 6.26 | +1.46% | 61,308 | 38,149,488 |
| 2024-05-17 | 6.13 | 6.22 | 6.13 | 6.17 | +0.49% | 41,155 | 25,370,865 |
| 2024-05-16 | 6.21 | 6.25 | 6.11 | 6.14 | -0.97% | 65,837 | 40,549,148 |
| 2024-05-15 | 6.32 | 6.34 | 6.2 | 6.2 | -2.36% | 69,480 | 43,450,785 |
| 2024-05-14 | 6.26 | 6.44 | 6.15 | 6.35 | 0% | 112,843 | 71,525,485 |
| 2024-05-13 | 6.19 | 6.53 | 6.19 | 6.35 | +3.42% | 170,168 | 108,178,890 |
| 2024-05-10 | 6.1 | 6.16 | 6.07 | 6.14 | +0.99% | 68,988 | 42,239,557 |
| 2024-05-09 | 6.03 | 6.14 | 6.03 | 6.08 | +0.83% | 62,386 | 37,950,910 |
| 2024-05-08 | 6.06 | 6.11 | 6.02 | 6.03 | -0.5% | 57,326 | 34,705,068 |
| 2024-05-07 | 6.13 | 6.14 | 6.06 | 6.06 | -1.14% | 55,198 | 33,564,766 |
| 2024-05-06 | 6 | 6.13 | 6 | 6.13 | +2.34% | 97,922 | 59,577,956 |
| 2024-04-30 | 6.07 | 6.08 | 5.98 | 5.99 | -1.32% | 80,081 | 48,272,673 |
| 2024-04-29 | 6.24 | 6.24 | 6.01 | 6.07 | -3.04% | 127,445 | 77,399,339 |
| 2024-04-26 | 6.2 | 6.27 | 6.15 | 6.26 | +0.97% | 44,181 | 27,443,752 |
| 2024-04-25 | 6.12 | 6.23 | 6.1 | 6.2 | +0.65% | 42,661 | 26,386,342 |
| 2024-04-24 | 6.14 | 6.21 | 6.09 | 6.16 | +1.15% | 40,414 | 24,846,198 |
| 2024-04-23 | 6.18 | 6.3 | 6.06 | 6.09 | -1.3% | 49,213 | 30,362,984 |
| 2024-04-22 | 6.1 | 6.3 | 6.03 | 6.17 | -3.29% | 77,976 | 48,052,589 |
| 2024-04-19 | 6.25 | 6.5 | 6.23 | 6.38 | +1.11% | 57,881 | 37,042,685 |
| 2024-04-18 | 6.33 | 6.58 | 6.29 | 6.31 | +0.8% | 84,530 | 54,194,753 |
| 2024-04-17 | 5.99 | 6.28 | 5.98 | 6.26 | +5.74% | 74,568 | 46,081,981 |
| 2024-04-16 | 6.26 | 6.34 | 5.92 | 5.92 | -6.48% | 91,126 | 55,400,674 |
| 2024-04-15 | 6.45 | 6.6 | 6.2 | 6.33 | -3.06% | 97,156 | 61,696,038 |
| 2024-04-12 | 6.51 | 6.61 | 6.49 | 6.53 | -0.46% | 42,804 | 28,085,489 |
| 2024-04-11 | 6.4 | 6.64 | 6.37 | 6.56 | +1.71% | 62,054 | 40,692,642 |
| 2024-04-10 | 6.5 | 6.54 | 6.41 | 6.45 | +0.78% | 56,504 | 36,596,332 |
| 2024-04-09 | 6.34 | 6.43 | 6.33 | 6.4 | +0.47% | 37,958 | 24,272,574 |
| 2024-04-08 | 6.45 | 6.5 | 6.34 | 6.37 | +0.16% | 72,212 | 46,318,207 |
| 2024-04-03 | 6.26 | 6.39 | 6.24 | 6.36 | +1.76% | 47,621 | 30,079,811 |
| 2024-04-02 | 6.22 | 6.29 | 6.21 | 6.25 | +0.48% | 35,339 | 22,089,039 |
| 2024-04-01 | 6.16 | 6.27 | 6.15 | 6.22 | +0.81% | 44,656 | 27,804,664 |
| 2024-03-29 | 6 | 6.18 | 6 | 6.17 | +2.49% | 35,211 | 21,527,531 |
| 2024-03-28 | 5.94 | 6.09 | 5.93 | 6.02 | +0.67% | 28,784 | 17,337,645 |
| 2024-03-27 | 6.06 | 6.1 | 5.98 | 5.98 | -1.32% | 25,734 | 15,547,350 |
| 2024-03-26 | 6 | 6.07 | 5.97 | 6.06 | +0.66% | 21,954 | 13,237,687 |
| 2024-03-25 | 6.08 | 6.13 | 6.02 | 6.02 | -1.31% | 31,472 | 19,099,605 |
| 2024-03-22 | 6.15 | 6.19 | 6.07 | 6.1 | -1.29% | 27,225 | 16,654,920 |
| 2024-03-21 | 6.22 | 6.23 | 6.12 | 6.18 | 0% | 23,165 | 14,290,215 |
| 2024-03-20 | 6.19 | 6.2 | 6.14 | 6.18 | -0.16% | 22,680 | 13,999,095 |
| 2024-03-19 | 6.12 | 6.26 | 6.12 | 6.19 | +0.32% | 35,572 | 22,125,920 |
| 2024-03-18 | 6.1 | 6.18 | 6.07 | 6.17 | +1.48% | 55,650 | 34,066,708 |
| 2024-03-15 | 6.02 | 6.08 | 5.98 | 6.08 | +1% | 32,021 | 19,348,028 |
| 2024-03-14 | 6.01 | 6.06 | 5.99 | 6.02 | 0% | 32,221 | 19,431,185 |
| 2024-03-13 | 6.01 | 6.06 | 5.97 | 6.02 | -0.33% | 24,842 | 14,920,872 |
| 2024-03-12 | 6.03 | 6.06 | 5.97 | 6.04 | 0% | 28,174 | 16,936,771 |
| 2024-03-11 | 6 | 6.04 | 5.94 | 6.04 | +0.67% | 27,776 | 16,639,182 |
| 2024-03-08 | 5.95 | 6.02 | 5.95 | 6 | +0.33% | 24,628 | 14,749,423 |
| 2024-03-07 | 6.04 | 6.05 | 5.97 | 5.98 | 0% | 40,872 | 24,587,187 |
| 2024-03-06 | 5.88 | 6.04 | 5.88 | 5.98 | +0.5% | 54,177 | 32,489,467 |
| 2024-03-05 | 6.12 | 6.28 | 5.93 | 5.95 | 0% | 69,393 | 41,964,645 |
| 2024-03-04 | 5.91 | 5.96 | 5.85 | 5.95 | 0% | 37,732 | 22,311,900 |
| 2024-03-01 | 5.93 | 5.98 | 5.87 | 5.95 | +0.51% | 33,901 | 20,162,671 |
| 2024-02-29 | 5.78 | 5.92 | 5.77 | 5.92 | +2.07% | 38,437 | 22,576,505 |
| 2024-02-28 | 5.94 | 6.08 | 5.8 | 5.8 | -1.86% | 58,141 | 34,446,774 |
| 2024-02-27 | 5.85 | 5.92 | 5.81 | 5.91 | +1.03% | 30,447 | 17,921,829 |
| 2024-02-26 | 5.85 | 5.91 | 5.81 | 5.85 | 0% | 36,907 | 21,644,820 |
| 2024-02-23 | 5.82 | 5.86 | 5.78 | 5.85 | +0.52% | 34,847 | 20,295,012 |
| 2024-02-22 | 5.75 | 5.83 | 5.75 | 5.82 | +1.04% | 30,343 | 17,578,189 |
| 2024-02-21 | 5.76 | 5.9 | 5.7 | 5.76 | -0.17% | 50,764 | 29,547,418 |
| 2024-02-20 | 5.66 | 5.79 | 5.62 | 5.77 | +1.41% | 41,060 | 23,576,430 |
| 2024-02-19 | 5.68 | 5.7 | 5.59 | 5.69 | +1.25% | 68,886 | 38,993,309 |
| 2024-02-08 | 5.51 | 5.63 | 5.1 | 5.62 | +3.12% | 114,691 | 61,631,152 |
| 2024-02-07 | 5.48 | 5.62 | 5.4 | 5.45 | -0.55% | 72,442 | 39,757,724 |
| 2024-02-06 | 5.2 | 5.61 | 5.12 | 5.48 | +4.18% | 62,593 | 33,527,312 |
| 2024-02-05 | 5.52 | 5.56 | 5.07 | 5.26 | -6.07% | 66,481 | 34,956,327 |
| 2024-02-02 | 5.78 | 5.91 | 5.47 | 5.6 | -3.45% | 43,690 | 24,890,904 |
| 2024-02-01 | 5.84 | 5.94 | 5.75 | 5.8 | -2.36% | 31,746 | 18,551,824 |
| 2024-01-31 | 6.04 | 6.15 | 5.91 | 5.94 | -2.78% | 39,529 | 23,768,069 |
| 2024-01-30 | 6.16 | 6.26 | 6.08 | 6.11 | -1.45% | 28,158 | 17,422,714 |
| 2024-01-29 | 6.3 | 6.37 | 6.18 | 6.2 | -1.12% | 27,243 | 17,012,267 |
| 2024-01-26 | 6.22 | 6.35 | 6.22 | 6.27 | +0.97% | 37,436 | 23,534,428 |
| 2024-01-25 | 6.05 | 6.23 | 6.01 | 6.21 | +3.5% | 32,665 | 20,032,673 |
| 2024-01-24 | 5.89 | 6 | 5.81 | 6 | +2.39% | 34,132 | 20,202,979 |
| 2024-01-23 | 5.78 | 5.91 | 5.65 | 5.86 | +1.21% | 42,443 | 24,488,078 |
| 2024-01-22 | 6.07 | 6.09 | 5.74 | 5.79 | -4.61% | 41,002 | 24,245,932 |
| 2024-01-19 | 6.07 | 6.12 | 6.01 | 6.07 | 0% | 24,032 | 14,606,420 |
| 2024-01-18 | 6.3 | 6.31 | 5.93 | 6.07 | -3.96% | 64,222 | 38,880,849 |
| 2024-01-17 | 6.41 | 6.45 | 6.3 | 6.32 | -1.56% | 23,432 | 14,954,056 |
| 2024-01-16 | 6.47 | 6.48 | 6.36 | 6.42 | -0.77% | 24,394 | 15,623,410 |
| 2024-01-15 | 6.46 | 6.5 | 6.42 | 6.47 | 0% | 22,663 | 14,666,376 |
| 2024-01-12 | 6.42 | 6.52 | 6.42 | 6.47 | +0.62% | 27,204 | 17,646,394 |
| 2024-01-11 | 6.42 | 6.46 | 6.39 | 6.43 | +0.16% | 13,326 | 8,565,286 |
| 2024-01-10 | 6.43 | 6.46 | 6.37 | 6.42 | 0% | 15,114 | 9,688,092 |
| 2024-01-09 | 6.39 | 6.47 | 6.35 | 6.42 | +0.47% | 17,911 | 11,502,364 |
| 2024-01-08 | 6.52 | 6.52 | 6.39 | 6.39 | -1.69% | 23,921 | 15,399,528 |
| 2024-01-05 | 6.54 | 6.57 | 6.48 | 6.5 | -0.61% | 28,913 | 18,865,884 |
| 2024-01-04 | 6.52 | 6.6 | 6.51 | 6.54 | +0.31% | 26,934 | 17,634,582 |
| 2024-01-03 | 6.51 | 6.55 | 6.49 | 6.52 | +0.15% | 28,206 | 18,377,831 |
| 2024-01-02 | 6.4 | 6.54 | 6.4 | 6.51 | +1.09% | 47,210 | 30,700,487 |
| 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：