股票概览
6.12
+1.49%
+0.09
6.03
开盘价
6.18
最高价
5.99
最低价
421,707
成交量
数据更新至: 2024-05-20
技术指标
6.16
MA5 (5日均线)
6.34
MA10 (10日均线)
6.25
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 | 6.03 | 6.18 | 5.99 | 6.12 | +1.49% | 421,707 | 257,502,075 |
| 2024-05-17 | 6.23 | 6.24 | 5.95 | 6.03 | -3.67% | 639,969 | 386,197,448 |
| 2024-05-16 | 6.22 | 6.34 | 6.13 | 6.26 | +2.29% | 451,748 | 281,598,575 |
| 2024-05-15 | 6.21 | 6.31 | 6.11 | 6.12 | -2.08% | 341,153 | 211,744,511 |
| 2024-05-14 | 6.25 | 6.33 | 6.21 | 6.25 | +0.16% | 333,183 | 208,679,123 |
| 2024-05-13 | 6.34 | 6.38 | 6.14 | 6.24 | -3.26% | 525,807 | 328,046,583 |
| 2024-05-10 | 6.65 | 6.69 | 6.44 | 6.45 | -3.73% | 468,090 | 305,532,979 |
| 2024-05-09 | 6.61 | 6.85 | 6.52 | 6.7 | +0.45% | 525,724 | 350,220,145 |
| 2024-05-08 | 6.6 | 6.72 | 6.42 | 6.67 | +1.06% | 471,378 | 309,915,443 |
| 2024-05-07 | 6.7 | 6.76 | 6.53 | 6.6 | -2.37% | 631,230 | 418,855,332 |
| 2024-05-06 | 6.6 | 6.89 | 6.54 | 6.76 | +4.32% | 752,668 | 504,473,178 |
| 2024-04-30 | 6.15 | 6.77 | 6.11 | 6.48 | +5.19% | 850,262 | 542,976,939 |
| 2024-04-29 | 6.22 | 6.24 | 6.05 | 6.16 | -0.96% | 591,892 | 361,908,263 |
| 2024-04-26 | 6.14 | 6.48 | 6.04 | 6.22 | +4.19% | 945,914 | 586,626,877 |
| 2024-04-25 | 6.05 | 6.09 | 5.93 | 5.97 | -2.29% | 443,088 | 265,205,281 |
| 2024-04-24 | 5.8 | 6.13 | 5.8 | 6.11 | +5.53% | 674,256 | 407,007,034 |
| 2024-04-23 | 5.87 | 6.05 | 5.72 | 5.79 | -2.69% | 616,811 | 360,619,035 |
| 2024-04-22 | 6.02 | 6.23 | 5.95 | 5.95 | -2.46% | 732,194 | 446,054,010 |
| 2024-04-19 | 6.02 | 6.42 | 5.86 | 6.1 | +1.33% | 1,176,607 | 719,268,408 |
| 2024-04-18 | 6.14 | 6.56 | 5.97 | 6.02 | +1.01% | 1,475,878 | 912,830,098 |
| 2024-04-17 | 5.47 | 5.96 | 5.47 | 5.96 | +9.96% | 883,489 | 507,298,101 |
| 2024-04-16 | 5.55 | 5.74 | 5.4 | 5.42 | -3.04% | 707,263 | 393,309,507 |
| 2024-04-15 | 5.68 | 5.79 | 5.53 | 5.59 | -2.78% | 988,975 | 559,179,779 |
| 2024-04-12 | 5.24 | 5.75 | 5.22 | 5.75 | +9.94% | 827,682 | 462,894,305 |
| 2024-04-11 | 5.11 | 5.32 | 5.08 | 5.23 | +1.75% | 309,249 | 161,984,940 |
| 2024-04-10 | 5.25 | 5.29 | 5.06 | 5.14 | -2.47% | 324,341 | 166,889,886 |
| 2024-04-09 | 5.36 | 5.47 | 5.21 | 5.27 | -2.95% | 481,654 | 254,622,763 |
| 2024-04-08 | 5.37 | 5.56 | 5.37 | 5.43 | +0.18% | 476,646 | 259,926,690 |
| 2024-04-03 | 5.29 | 5.53 | 5.25 | 5.42 | +2.26% | 470,825 | 254,123,354 |
| 2024-04-02 | 5.43 | 5.44 | 5.25 | 5.3 | -2.57% | 393,451 | 209,312,240 |
| 2024-04-01 | 5.26 | 5.45 | 5.2 | 5.44 | +3.62% | 516,749 | 275,724,541 |
| 2024-03-29 | 5.02 | 5.26 | 5.01 | 5.25 | +3.75% | 499,199 | 257,764,797 |
| 2024-03-28 | 4.88 | 5.11 | 4.81 | 5.06 | +1.61% | 414,612 | 208,377,244 |
| 2024-03-27 | 5 | 5.05 | 4.96 | 4.98 | -0.8% | 320,887 | 160,595,804 |
| 2024-03-26 | 4.81 | 5.04 | 4.76 | 5.02 | +3.72% | 469,565 | 231,702,721 |
| 2024-03-25 | 4.93 | 5.05 | 4.81 | 4.84 | -2.62% | 381,586 | 188,174,949 |
| 2024-03-22 | 4.93 | 5.04 | 4.86 | 4.97 | +0.4% | 402,833 | 198,544,861 |
| 2024-03-21 | 5.05 | 5.07 | 4.93 | 4.95 | -0.6% | 292,599 | 145,866,868 |
| 2024-03-20 | 4.99 | 5.01 | 4.89 | 4.98 | -0.6% | 366,570 | 181,476,300 |
| 2024-03-19 | 5.05 | 5.08 | 4.97 | 5.01 | -1.57% | 501,671 | 252,056,901 |
| 2024-03-18 | 5.3 | 5.4 | 5.01 | 5.09 | -3.78% | 846,093 | 434,084,222 |
| 2024-03-15 | 5.26 | 5.34 | 5.14 | 5.29 | +0.95% | 334,346 | 175,110,397 |
| 2024-03-14 | 5.21 | 5.24 | 5.17 | 5.24 | 0% | 294,782 | 153,407,313 |
| 2024-03-13 | 5.24 | 5.28 | 5.15 | 5.24 | +0.19% | 401,036 | 209,208,094 |
| 2024-03-12 | 5.42 | 5.44 | 5.21 | 5.23 | -3.86% | 585,720 | 309,924,430 |
| 2024-03-11 | 5.47 | 5.57 | 5.36 | 5.44 | -1.09% | 538,936 | 293,826,405 |
| 2024-03-08 | 5.05 | 5.59 | 5.04 | 5.5 | +8.06% | 917,668 | 494,191,994 |
| 2024-03-07 | 5.13 | 5.16 | 5.01 | 5.09 | -0.97% | 342,964 | 174,595,584 |
| 2024-03-06 | 5.02 | 5.17 | 5 | 5.14 | +1.98% | 368,728 | 187,955,697 |
| 2024-03-05 | 5.14 | 5.15 | 5 | 5.04 | -2.89% | 339,566 | 171,739,760 |
| 2024-03-04 | 5.08 | 5.27 | 5.02 | 5.19 | +2.37% | 562,475 | 288,570,209 |
| 2024-03-01 | 5.1 | 5.17 | 5.01 | 5.07 | -0.59% | 321,468 | 162,892,363 |
| 2024-02-29 | 4.8 | 5.11 | 4.8 | 5.1 | +3.87% | 479,353 | 239,953,259 |
| 2024-02-28 | 5.33 | 5.34 | 4.85 | 4.91 | -6.65% | 725,366 | 368,883,736 |
| 2024-02-27 | 5.08 | 5.3 | 5.05 | 5.26 | +2.33% | 571,536 | 297,195,734 |
| 2024-02-26 | 5.16 | 5.44 | 5.08 | 5.14 | -0.19% | 603,699 | 313,986,411 |
| 2024-02-23 | 5.06 | 5.19 | 4.95 | 5.15 | +1.58% | 562,554 | 285,072,239 |
| 2024-02-22 | 5.02 | 5.22 | 5.02 | 5.07 | -0.98% | 555,475 | 282,178,887 |
| 2024-02-21 | 4.94 | 5.32 | 4.94 | 5.12 | +2.4% | 922,726 | 474,716,712 |
| 2024-02-20 | 5.25 | 5.44 | 4.91 | 5 | -1.38% | 973,351 | 494,324,038 |
| 2024-02-19 | 4.74 | 5.07 | 4.68 | 5.07 | +9.98% | 850,258 | 427,139,628 |
| 2024-02-08 | 4.25 | 4.63 | 4.06 | 4.61 | +8.47% | 626,828 | 273,644,892 |
| 2024-02-07 | 4.28 | 4.4 | 4.18 | 4.25 | -0.93% | 440,231 | 188,821,350 |
| 2024-02-06 | 3.9 | 4.4 | 3.8 | 4.29 | +6.45% | 478,805 | 196,545,847 |
| 2024-02-05 | 4.25 | 4.26 | 3.96 | 4.03 | -5.62% | 499,369 | 204,659,555 |
| 2024-02-02 | 4.21 | 4.57 | 4.13 | 4.27 | +0.47% | 575,308 | 249,777,016 |
| 2024-02-01 | 4.29 | 4.34 | 4.18 | 4.25 | -0.7% | 345,493 | 146,889,045 |
| 2024-01-31 | 4.34 | 4.41 | 4.22 | 4.28 | -2.73% | 349,212 | 150,446,459 |
| 2024-01-30 | 4.36 | 4.53 | 4.34 | 4.4 | 0% | 352,338 | 156,434,435 |
| 2024-01-29 | 4.5 | 4.59 | 4.39 | 4.4 | -2.22% | 400,493 | 179,290,254 |
| 2024-01-26 | 4.6 | 4.62 | 4.42 | 4.5 | -3.02% | 549,862 | 248,735,410 |
| 2024-01-25 | 4.37 | 4.74 | 4.36 | 4.64 | +6.42% | 730,567 | 330,812,185 |
| 2024-01-24 | 4.37 | 4.42 | 4.18 | 4.36 | -0.23% | 322,546 | 138,888,405 |
| 2024-01-23 | 4.25 | 4.41 | 4.17 | 4.37 | +2.1% | 363,076 | 156,915,274 |
| 2024-01-22 | 4.43 | 4.49 | 4.22 | 4.28 | -4.04% | 377,409 | 164,957,427 |
| 2024-01-19 | 4.52 | 4.63 | 4.44 | 4.46 | 0% | 399,908 | 181,233,752 |
| 2024-01-18 | 4.39 | 4.51 | 4.29 | 4.46 | +0.22% | 470,689 | 207,278,094 |
| 2024-01-17 | 4.36 | 4.63 | 4.35 | 4.45 | +1.14% | 479,611 | 215,770,308 |
| 2024-01-16 | 4.36 | 4.42 | 4.31 | 4.4 | +0.46% | 234,906 | 102,490,313 |
| 2024-01-15 | 4.38 | 4.44 | 4.33 | 4.38 | -0.45% | 285,427 | 124,978,779 |
| 2024-01-12 | 4.31 | 4.46 | 4.3 | 4.4 | +2.09% | 372,693 | 163,952,114 |
| 2024-01-11 | 4.26 | 4.37 | 4.18 | 4.31 | +0.47% | 482,293 | 205,961,775 |
| 2024-01-10 | 4.11 | 4.44 | 4.06 | 4.29 | +4.13% | 576,142 | 247,178,455 |
| 2024-01-09 | 4.1 | 4.17 | 4.06 | 4.12 | +0.73% | 233,554 | 96,041,294 |
| 2024-01-08 | 4.12 | 4.18 | 4.08 | 4.09 | -0.73% | 218,105 | 89,952,987 |
| 2024-01-05 | 4.17 | 4.22 | 4.1 | 4.12 | -1.9% | 174,338 | 72,255,242 |
| 2024-01-04 | 4.16 | 4.2 | 4.13 | 4.2 | +0.96% | 184,292 | 76,863,532 |
| 2024-01-03 | 4.14 | 4.21 | 4.12 | 4.16 | -0.24% | 184,791 | 76,890,626 |
| 2024-01-02 | 4.14 | 4.18 | 4.12 | 4.17 | +0.72% | 181,778 | 75,589,395 |
| 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：