股票概览
6.17
+1.31%
+0.08
6.1
开盘价
6.22
最高价
6.1
最低价
128,010
成交量
数据更新至: 2024-05-20
技术指标
6.09
MA5 (5日均线)
6.15
MA10 (10日均线)
6.08
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 | 6.22 | 6.1 | 6.17 | +1.31% | 128,010 | 78,953,635 |
| 2024-05-17 | 6.03 | 6.09 | 5.99 | 6.09 | +1.33% | 105,998 | 64,088,006 |
| 2024-05-16 | 6.05 | 6.08 | 5.99 | 6.01 | -0.5% | 84,229 | 50,881,125 |
| 2024-05-15 | 6.15 | 6.16 | 6.02 | 6.04 | -1.47% | 98,145 | 59,585,538 |
| 2024-05-14 | 6.11 | 6.18 | 6.11 | 6.13 | +0.16% | 94,526 | 58,110,566 |
| 2024-05-13 | 6.16 | 6.16 | 6.08 | 6.12 | -1.13% | 100,615 | 61,558,422 |
| 2024-05-10 | 6.24 | 6.26 | 6.15 | 6.19 | -0.8% | 91,776 | 56,812,085 |
| 2024-05-09 | 6.19 | 6.29 | 6.18 | 6.24 | +0.81% | 108,483 | 67,826,533 |
| 2024-05-08 | 6.28 | 6.31 | 6.18 | 6.19 | -1.59% | 111,471 | 69,490,856 |
| 2024-05-07 | 6.26 | 6.3 | 6.2 | 6.29 | +0.64% | 121,751 | 76,234,498 |
| 2024-05-06 | 6.09 | 6.27 | 6.09 | 6.25 | +2.63% | 170,543 | 105,713,570 |
| 2024-04-30 | 6.02 | 6.16 | 6.01 | 6.09 | +1.16% | 169,699 | 103,438,495 |
| 2024-04-29 | 5.98 | 6.02 | 5.87 | 6.02 | -0.17% | 189,394 | 112,973,155 |
| 2024-04-26 | 5.96 | 6.04 | 5.93 | 6.03 | +0.5% | 106,511 | 63,731,046 |
| 2024-04-25 | 5.87 | 6.04 | 5.84 | 6 | +2.21% | 111,583 | 66,723,533 |
| 2024-04-24 | 5.93 | 5.93 | 5.78 | 5.87 | 0% | 80,582 | 47,102,633 |
| 2024-04-23 | 5.97 | 6.02 | 5.86 | 5.87 | -1.84% | 97,737 | 57,865,756 |
| 2024-04-22 | 6.04 | 6.08 | 5.95 | 5.98 | -0.66% | 89,686 | 53,912,766 |
| 2024-04-19 | 5.96 | 6.1 | 5.95 | 6.02 | +0.5% | 105,537 | 63,598,514 |
| 2024-04-18 | 5.97 | 6.06 | 5.95 | 5.99 | +0.84% | 117,109 | 70,271,985 |
| 2024-04-17 | 5.8 | 5.95 | 5.79 | 5.94 | +2.77% | 128,425 | 75,594,686 |
| 2024-04-16 | 5.9 | 6.01 | 5.76 | 5.78 | -3.34% | 179,272 | 104,929,042 |
| 2024-04-15 | 6.04 | 6.11 | 5.9 | 5.98 | -0.99% | 164,652 | 98,654,287 |
| 2024-04-12 | 6.02 | 6.09 | 5.98 | 6.04 | -0.17% | 121,132 | 73,022,144 |
| 2024-04-11 | 6.02 | 6.14 | 5.97 | 6.05 | +0.17% | 121,088 | 73,685,632 |
| 2024-04-10 | 6.1 | 6.14 | 6 | 6.04 | -0.49% | 134,040 | 81,228,529 |
| 2024-04-09 | 5.98 | 6.1 | 5.94 | 6.07 | +1.85% | 191,051 | 115,301,817 |
| 2024-04-08 | 6.02 | 6.08 | 5.93 | 5.96 | -1.65% | 169,349 | 101,849,381 |
| 2024-04-03 | 5.91 | 6.08 | 5.88 | 6.06 | +2.54% | 168,037 | 100,719,916 |
| 2024-04-02 | 5.88 | 5.95 | 5.85 | 5.91 | +0.17% | 126,355 | 74,565,060 |
| 2024-04-01 | 5.69 | 5.95 | 5.69 | 5.9 | +3.69% | 206,375 | 120,538,477 |
| 2024-03-29 | 5.56 | 5.75 | 5.55 | 5.69 | +1.97% | 102,171 | 57,967,264 |
| 2024-03-28 | 5.5 | 5.67 | 5.48 | 5.58 | +1.09% | 97,473 | 54,326,259 |
| 2024-03-27 | 5.59 | 5.69 | 5.51 | 5.52 | -1.43% | 103,116 | 57,808,706 |
| 2024-03-26 | 5.56 | 5.62 | 5.5 | 5.6 | +0.54% | 92,697 | 51,574,337 |
| 2024-03-25 | 5.65 | 5.71 | 5.57 | 5.57 | -1.07% | 98,216 | 55,357,396 |
| 2024-03-22 | 5.72 | 5.73 | 5.62 | 5.63 | -1.57% | 85,756 | 48,610,271 |
| 2024-03-21 | 5.74 | 5.77 | 5.67 | 5.72 | -0.17% | 73,504 | 42,049,686 |
| 2024-03-20 | 5.7 | 5.75 | 5.66 | 5.73 | +0.7% | 76,127 | 43,509,168 |
| 2024-03-19 | 5.7 | 5.73 | 5.68 | 5.69 | -0.35% | 62,928 | 35,885,889 |
| 2024-03-18 | 5.63 | 5.71 | 5.63 | 5.71 | +1.24% | 113,799 | 64,582,833 |
| 2024-03-15 | 5.56 | 5.64 | 5.52 | 5.64 | +1.26% | 92,097 | 51,387,477 |
| 2024-03-14 | 5.62 | 5.66 | 5.52 | 5.57 | -0.71% | 100,425 | 56,101,489 |
| 2024-03-13 | 5.68 | 5.69 | 5.6 | 5.61 | -1.06% | 83,128 | 46,843,848 |
| 2024-03-12 | 5.63 | 5.67 | 5.58 | 5.67 | +1.07% | 102,782 | 57,906,029 |
| 2024-03-11 | 5.51 | 5.62 | 5.51 | 5.61 | +1.26% | 86,450 | 48,140,985 |
| 2024-03-08 | 5.55 | 5.58 | 5.5 | 5.54 | -0.18% | 63,920 | 35,387,286 |
| 2024-03-07 | 5.56 | 5.72 | 5.53 | 5.55 | 0% | 129,755 | 72,852,889 |
| 2024-03-06 | 5.51 | 5.64 | 5.5 | 5.55 | -0.18% | 74,586 | 41,352,752 |
| 2024-03-05 | 5.6 | 5.64 | 5.53 | 5.56 | -1.07% | 83,633 | 46,587,359 |
| 2024-03-04 | 5.68 | 5.71 | 5.59 | 5.62 | -1.06% | 86,663 | 48,799,979 |
| 2024-03-01 | 5.69 | 5.75 | 5.64 | 5.68 | -0.35% | 79,470 | 45,149,665 |
| 2024-02-29 | 5.63 | 5.71 | 5.58 | 5.7 | +2.15% | 121,749 | 68,704,157 |
| 2024-02-28 | 5.74 | 5.87 | 5.56 | 5.58 | -2.45% | 172,100 | 98,464,801 |
| 2024-02-27 | 5.6 | 5.72 | 5.6 | 5.72 | +1.06% | 85,283 | 48,377,083 |
| 2024-02-26 | 5.65 | 5.73 | 5.61 | 5.66 | 0% | 116,559 | 66,041,521 |
| 2024-02-23 | 5.7 | 5.72 | 5.58 | 5.66 | -0.53% | 144,760 | 81,528,809 |
| 2024-02-22 | 5.72 | 5.8 | 5.64 | 5.69 | -1.04% | 124,750 | 71,008,962 |
| 2024-02-21 | 5.69 | 5.96 | 5.63 | 5.75 | +0.88% | 147,442 | 85,631,759 |
| 2024-02-20 | 5.66 | 5.72 | 5.53 | 5.7 | +0.35% | 151,607 | 85,626,402 |
| 2024-02-19 | 5.49 | 5.71 | 5.46 | 5.68 | +4.22% | 206,462 | 116,239,612 |
| 2024-02-08 | 5.31 | 5.51 | 5.26 | 5.45 | +3.22% | 209,251 | 113,284,336 |
| 2024-02-07 | 5.01 | 5.4 | 4.96 | 5.28 | +5.18% | 254,669 | 133,932,308 |
| 2024-02-06 | 4.57 | 5.12 | 4.53 | 5.02 | +7.96% | 236,555 | 115,051,832 |
| 2024-02-05 | 5.11 | 5.15 | 4.57 | 4.65 | -7.92% | 202,461 | 96,356,274 |
| 2024-02-02 | 5.27 | 5.34 | 4.88 | 5.05 | -4.36% | 151,379 | 76,847,633 |
| 2024-02-01 | 5.3 | 5.41 | 5.21 | 5.28 | -1.12% | 118,021 | 62,571,370 |
| 2024-01-31 | 5.52 | 5.6 | 5.33 | 5.34 | -3.26% | 115,122 | 62,407,327 |
| 2024-01-30 | 5.66 | 5.74 | 5.48 | 5.52 | -3.5% | 110,068 | 61,965,793 |
| 2024-01-29 | 5.9 | 5.91 | 5.68 | 5.72 | -2.22% | 121,809 | 70,570,510 |
| 2024-01-26 | 5.74 | 6 | 5.72 | 5.85 | +2.09% | 150,216 | 88,513,371 |
| 2024-01-25 | 5.55 | 5.75 | 5.53 | 5.73 | +2.87% | 113,312 | 64,377,055 |
| 2024-01-24 | 5.5 | 5.58 | 5.35 | 5.57 | +2.2% | 97,377 | 53,412,190 |
| 2024-01-23 | 5.38 | 5.49 | 5.25 | 5.45 | +1.3% | 109,512 | 59,136,001 |
| 2024-01-22 | 5.75 | 5.76 | 5.32 | 5.38 | -6.27% | 117,376 | 64,947,973 |
| 2024-01-19 | 5.76 | 5.88 | 5.69 | 5.74 | -0.69% | 66,642 | 38,495,929 |
| 2024-01-18 | 5.9 | 5.91 | 5.59 | 5.78 | -2.36% | 129,506 | 74,149,743 |
| 2024-01-17 | 6.06 | 6.06 | 5.92 | 5.92 | -2.31% | 99,422 | 59,587,599 |
| 2024-01-16 | 6.08 | 6.18 | 5.99 | 6.06 | -0.82% | 152,432 | 92,667,968 |
| 2024-01-15 | 6.1 | 6.15 | 6 | 6.11 | +0.66% | 223,825 | 136,258,591 |
| 2024-01-12 | 6.05 | 6.21 | 6 | 6.07 | -3.34% | 256,896 | 156,898,237 |
| 2024-01-11 | 6.27 | 6.38 | 6.21 | 6.28 | +0.16% | 73,628 | 46,410,393 |
| 2024-01-10 | 6.24 | 6.33 | 6.17 | 6.27 | +0.48% | 51,615 | 32,336,245 |
| 2024-01-09 | 6.27 | 6.32 | 6.22 | 6.24 | -0.95% | 53,945 | 33,780,751 |
| 2024-01-08 | 6.43 | 6.44 | 6.3 | 6.3 | -2.02% | 43,190 | 27,482,759 |
| 2024-01-05 | 6.5 | 6.54 | 6.4 | 6.43 | -1.38% | 53,198 | 34,367,865 |
| 2024-01-04 | 6.54 | 6.58 | 6.5 | 6.52 | -0.46% | 51,564 | 33,671,549 |
| 2024-01-03 | 6.49 | 6.58 | 6.49 | 6.55 | +0.46% | 57,238 | 37,447,341 |
| 2024-01-02 | 6.46 | 6.57 | 6.46 | 6.52 | +1.09% | 92,649 | 60,545,929 |
| 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：