股票概览
6.12
-2.39%
-0.15
6.3
开盘价
6.33
最高价
6.09
最低价
178,872
成交量
数据更新至: 2024-05-20
技术指标
6.09
MA5 (5日均线)
6.07
MA10 (10日均线)
5.99
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 | 6.3 | 6.33 | 6.09 | 6.12 | -2.39% | 178,872 | 110,110,088 |
| 2024-05-17 | 6.12 | 6.27 | 6.04 | 6.27 | +2.79% | 145,956 | 89,895,905 |
| 2024-05-16 | 5.97 | 6.16 | 5.97 | 6.1 | +1.84% | 132,809 | 80,823,856 |
| 2024-05-15 | 6 | 6.05 | 5.93 | 5.99 | +0.17% | 100,508 | 60,285,245 |
| 2024-05-14 | 5.95 | 6.05 | 5.92 | 5.98 | -0.17% | 93,499 | 55,979,888 |
| 2024-05-13 | 5.95 | 6.02 | 5.88 | 5.99 | +0.67% | 109,608 | 65,388,478 |
| 2024-05-10 | 5.96 | 6.02 | 5.86 | 5.95 | -2.78% | 127,586 | 75,602,322 |
| 2024-05-09 | 6.03 | 6.16 | 6.03 | 6.12 | +0.99% | 170,429 | 104,030,848 |
| 2024-05-08 | 6.1 | 6.16 | 6.04 | 6.06 | -1.14% | 113,667 | 69,208,225 |
| 2024-05-07 | 6.1 | 6.17 | 6.05 | 6.13 | +0.66% | 131,192 | 80,052,805 |
| 2024-05-06 | 6.04 | 6.12 | 6 | 6.09 | +2.35% | 227,985 | 138,391,205 |
| 2024-04-30 | 6.14 | 6.17 | 5.83 | 5.95 | -3.72% | 241,669 | 143,253,714 |
| 2024-04-29 | 5.85 | 6.19 | 5.85 | 6.18 | +4.92% | 151,042 | 91,973,287 |
| 2024-04-26 | 5.77 | 5.91 | 5.76 | 5.89 | +1.38% | 93,462 | 54,665,278 |
| 2024-04-25 | 5.75 | 5.85 | 5.7 | 5.81 | +1.22% | 82,057 | 47,555,719 |
| 2024-04-24 | 5.86 | 5.93 | 5.68 | 5.74 | -2.21% | 128,911 | 74,034,288 |
| 2024-04-23 | 5.77 | 5.94 | 5.77 | 5.87 | +1.56% | 93,091 | 54,781,368 |
| 2024-04-22 | 5.86 | 5.93 | 5.72 | 5.78 | -2.03% | 123,109 | 71,571,056 |
| 2024-04-19 | 5.87 | 6.11 | 5.86 | 5.9 | -0.51% | 118,804 | 70,930,325 |
| 2024-04-18 | 5.85 | 6.01 | 5.8 | 5.93 | +1.54% | 114,711 | 68,009,719 |
| 2024-04-17 | 5.53 | 5.88 | 5.53 | 5.84 | +6.57% | 169,409 | 97,394,829 |
| 2024-04-16 | 5.78 | 5.89 | 5.47 | 5.48 | -5.03% | 155,575 | 87,086,892 |
| 2024-04-15 | 5.86 | 5.98 | 5.7 | 5.77 | -2.04% | 129,518 | 75,527,794 |
| 2024-04-12 | 6.06 | 6.1 | 5.88 | 5.89 | -3.13% | 84,822 | 50,737,325 |
| 2024-04-11 | 6 | 6.15 | 5.94 | 6.08 | +0.5% | 87,944 | 53,306,371 |
| 2024-04-10 | 6.16 | 6.17 | 5.98 | 6.05 | -2.1% | 96,699 | 58,696,391 |
| 2024-04-09 | 6.18 | 6.19 | 6.11 | 6.18 | +0.49% | 81,203 | 50,004,212 |
| 2024-04-08 | 6.22 | 6.31 | 6.14 | 6.15 | -1.13% | 154,110 | 96,039,100 |
| 2024-04-03 | 6.25 | 6.26 | 6.15 | 6.22 | -1.11% | 116,802 | 72,522,750 |
| 2024-04-02 | 6.3 | 6.36 | 6.22 | 6.29 | -0.47% | 161,911 | 101,859,226 |
| 2024-04-01 | 6.2 | 6.39 | 6.2 | 6.32 | -0.63% | 235,544 | 148,483,191 |
| 2024-03-29 | 6.39 | 6.44 | 6.09 | 6.36 | -0.47% | 191,906 | 119,868,788 |
| 2024-03-28 | 6.19 | 6.47 | 6.18 | 6.39 | +4.75% | 244,553 | 155,211,775 |
| 2024-03-27 | 6.26 | 6.31 | 6.07 | 6.1 | -3.17% | 81,464 | 50,465,775 |
| 2024-03-26 | 6.22 | 6.32 | 6.19 | 6.3 | +0.8% | 79,164 | 49,498,914 |
| 2024-03-25 | 6.31 | 6.43 | 6.23 | 6.25 | -1.11% | 62,561 | 39,668,725 |
| 2024-03-22 | 6.43 | 6.47 | 6.27 | 6.32 | -1.71% | 69,319 | 44,079,568 |
| 2024-03-21 | 6.51 | 6.57 | 6.38 | 6.43 | -0.62% | 62,959 | 40,685,722 |
| 2024-03-20 | 6.47 | 6.48 | 6.38 | 6.47 | +0.78% | 54,475 | 35,123,297 |
| 2024-03-19 | 6.49 | 6.52 | 6.42 | 6.42 | -1.23% | 69,125 | 44,732,014 |
| 2024-03-18 | 6.44 | 6.54 | 6.42 | 6.5 | +0.93% | 74,346 | 48,077,296 |
| 2024-03-15 | 6.35 | 6.44 | 6.29 | 6.44 | +1.42% | 66,155 | 41,985,849 |
| 2024-03-14 | 6.39 | 6.49 | 6.31 | 6.35 | -0.63% | 73,273 | 46,831,986 |
| 2024-03-13 | 6.36 | 6.52 | 6.3 | 6.39 | +0.47% | 82,302 | 52,691,133 |
| 2024-03-12 | 6.32 | 6.39 | 6.27 | 6.36 | +0.79% | 57,852 | 36,655,622 |
| 2024-03-11 | 6.23 | 6.33 | 6.23 | 6.31 | +1.28% | 68,237 | 42,870,107 |
| 2024-03-08 | 6.12 | 6.25 | 6.1 | 6.23 | +1.8% | 67,533 | 41,834,536 |
| 2024-03-07 | 6.21 | 6.32 | 6.12 | 6.12 | -0.81% | 70,213 | 43,683,990 |
| 2024-03-06 | 6.2 | 6.25 | 6.08 | 6.17 | -0.64% | 86,013 | 52,995,631 |
| 2024-03-05 | 6.31 | 6.43 | 6.18 | 6.21 | -2.36% | 84,939 | 53,381,288 |
| 2024-03-04 | 6.37 | 6.49 | 6.27 | 6.36 | +0.79% | 112,960 | 71,771,274 |
| 2024-03-01 | 6.19 | 6.35 | 6.17 | 6.31 | +1.77% | 116,822 | 73,210,140 |
| 2024-02-29 | 5.95 | 6.25 | 5.94 | 6.2 | +3.68% | 85,531 | 52,370,886 |
| 2024-02-28 | 6.28 | 6.46 | 5.98 | 5.98 | -4.93% | 121,458 | 75,652,475 |
| 2024-02-27 | 6.23 | 6.32 | 6.15 | 6.29 | +1.29% | 97,886 | 61,181,205 |
| 2024-02-26 | 6.15 | 6.32 | 6.12 | 6.21 | +0.65% | 84,218 | 52,446,348 |
| 2024-02-23 | 6.12 | 6.18 | 6.06 | 6.17 | +0.49% | 80,429 | 49,292,298 |
| 2024-02-22 | 6.09 | 6.19 | 6.01 | 6.14 | +0.82% | 73,548 | 44,919,858 |
| 2024-02-21 | 6.01 | 6.26 | 5.94 | 6.09 | +0.83% | 121,985 | 74,743,208 |
| 2024-02-20 | 5.89 | 6.1 | 5.81 | 6.04 | +1.17% | 101,519 | 60,815,461 |
| 2024-02-19 | 5.97 | 6.11 | 5.74 | 5.97 | +1.53% | 190,029 | 112,397,081 |
| 2024-02-08 | 5.7 | 5.95 | 5.67 | 5.88 | +2.98% | 179,949 | 104,440,647 |
| 2024-02-07 | 5.49 | 5.83 | 5.39 | 5.71 | +4.39% | 184,768 | 105,191,081 |
| 2024-02-06 | 5.16 | 5.62 | 4.84 | 5.47 | +2.82% | 186,457 | 96,546,201 |
| 2024-02-05 | 5.87 | 5.89 | 5.32 | 5.32 | -9.98% | 223,976 | 121,897,247 |
| 2024-02-02 | 6.23 | 6.31 | 5.72 | 5.91 | -4.52% | 148,395 | 89,831,227 |
| 2024-02-01 | 6.13 | 6.29 | 5.93 | 6.19 | +0.16% | 181,038 | 111,164,350 |
| 2024-01-31 | 6.55 | 6.55 | 6.13 | 6.18 | -4.48% | 141,428 | 88,824,700 |
| 2024-01-30 | 6.63 | 6.69 | 6.45 | 6.47 | -2.41% | 104,552 | 68,725,138 |
| 2024-01-29 | 6.78 | 6.86 | 6.63 | 6.63 | -2.07% | 151,225 | 102,161,845 |
| 2024-01-26 | 6.84 | 6.93 | 6.7 | 6.77 | -0.44% | 158,399 | 107,859,427 |
| 2024-01-25 | 6.46 | 6.84 | 6.44 | 6.8 | +5.26% | 266,585 | 178,030,752 |
| 2024-01-24 | 6.59 | 6.59 | 6.25 | 6.46 | +4.19% | 421,623 | 270,362,404 |
| 2024-01-23 | 6.17 | 6.2 | 6.17 | 6.2 | +9.93% | 60,700 | 37,617,424 |
| 2024-01-22 | 5.96 | 6 | 5.62 | 5.64 | -5.69% | 69,987 | 40,686,887 |
| 2024-01-19 | 6.1 | 6.1 | 5.95 | 5.98 | -1.64% | 52,451 | 31,527,290 |
| 2024-01-18 | 6.1 | 6.13 | 5.88 | 6.08 | -0.65% | 88,209 | 52,976,467 |
| 2024-01-17 | 6.31 | 6.32 | 6.1 | 6.12 | -3.16% | 47,778 | 29,704,267 |
| 2024-01-16 | 6.32 | 6.39 | 6.2 | 6.32 | -0.32% | 59,855 | 37,622,653 |
| 2024-01-15 | 6.3 | 6.53 | 6.3 | 6.34 | -0.63% | 55,745 | 35,538,801 |
| 2024-01-12 | 6.28 | 6.57 | 6.24 | 6.38 | +1.27% | 94,835 | 61,008,278 |
| 2024-01-11 | 6.36 | 6.36 | 6.23 | 6.3 | +0.16% | 61,884 | 38,884,867 |
| 2024-01-10 | 6.39 | 6.41 | 6.24 | 6.29 | -1.41% | 67,956 | 42,991,273 |
| 2024-01-09 | 6.46 | 6.55 | 6.33 | 6.38 | -0.93% | 75,767 | 48,543,449 |
| 2024-01-08 | 6.59 | 6.59 | 6.41 | 6.44 | -2.42% | 57,274 | 37,148,702 |
| 2024-01-05 | 6.66 | 6.67 | 6.55 | 6.6 | -1.05% | 45,432 | 29,999,862 |
| 2024-01-04 | 6.82 | 6.82 | 6.61 | 6.67 | -2.2% | 58,073 | 38,778,766 |
| 2024-01-03 | 6.7 | 6.93 | 6.67 | 6.82 | +1.64% | 78,521 | 53,455,558 |
| 2024-01-02 | 6.61 | 6.76 | 6.49 | 6.71 | +0.75% | 75,139 | 50,049,665 |
| 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：