股票概览
6.27
+2.96%
+0.18
6.12
开盘价
6.36
最高价
6.06
最低价
41,198
成交量
数据更新至: 2024-05-20
技术指标
6.00
MA5 (5日均线)
5.85
MA10 (10日均线)
5.77
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 | 6.12 | 6.36 | 6.06 | 6.27 | +2.96% | 41,198 | 25,574,017 |
| 2024-05-17 | 5.88 | 6.16 | 5.87 | 6.09 | +3.22% | 47,301 | 28,567,646 |
| 2024-05-16 | 5.86 | 5.93 | 5.84 | 5.9 | +0.51% | 23,439 | 13,789,737 |
| 2024-05-15 | 5.88 | 5.92 | 5.83 | 5.87 | -0.17% | 21,409 | 12,554,689 |
| 2024-05-14 | 5.7 | 5.95 | 5.7 | 5.88 | +2.62% | 34,684 | 20,183,663 |
| 2024-05-13 | 5.85 | 5.85 | 5.7 | 5.73 | -0.17% | 21,946 | 12,591,406 |
| 2024-05-10 | 5.68 | 5.76 | 5.67 | 5.74 | +0.88% | 22,321 | 12,756,523 |
| 2024-05-09 | 5.7 | 5.7 | 5.64 | 5.69 | +0.53% | 15,554 | 8,821,693 |
| 2024-05-08 | 5.66 | 5.72 | 5.57 | 5.66 | -0.88% | 30,048 | 16,971,606 |
| 2024-05-07 | 5.67 | 5.75 | 5.63 | 5.71 | +0.35% | 32,704 | 18,654,361 |
| 2024-05-06 | 5.83 | 5.9 | 5.64 | 5.69 | -4.21% | 75,375 | 43,024,568 |
| 2024-04-30 | 5.94 | 6.05 | 5.82 | 5.94 | +3.13% | 69,536 | 41,179,118 |
| 2024-04-29 | 5.74 | 5.85 | 5.65 | 5.76 | +0.7% | 42,246 | 24,259,187 |
| 2024-04-26 | 5.57 | 5.78 | 5.53 | 5.72 | +3.44% | 60,042 | 34,035,894 |
| 2024-04-25 | 5.58 | 5.63 | 5.53 | 5.53 | -1.6% | 43,405 | 24,213,720 |
| 2024-04-24 | 5.66 | 5.7 | 5.61 | 5.62 | -1.23% | 44,267 | 25,018,743 |
| 2024-04-23 | 5.61 | 5.74 | 5.55 | 5.69 | +1.97% | 38,623 | 21,783,584 |
| 2024-04-22 | 5.63 | 5.7 | 5.53 | 5.58 | -1.59% | 36,592 | 20,485,937 |
| 2024-04-19 | 5.6 | 5.82 | 5.47 | 5.67 | 0% | 64,227 | 36,214,796 |
| 2024-04-18 | 5.46 | 5.71 | 5.45 | 5.67 | +3.85% | 66,465 | 37,339,322 |
| 2024-04-17 | 5.29 | 5.78 | 5.29 | 5.46 | -1.97% | 90,515 | 49,528,891 |
| 2024-04-16 | 5.57 | 5.64 | 5.57 | 5.57 | -4.95% | 23,808 | 13,265,931 |
| 2024-04-15 | 5.86 | 5.99 | 5.86 | 5.86 | -5.02% | 55,864 | 32,813,870 |
| 2024-04-12 | 6 | 6.25 | 5.87 | 6.17 | +2.83% | 128,719 | 78,243,281 |
| 2024-04-11 | 6.27 | 6.27 | 5.9 | 6 | +0.5% | 254,318 | 155,486,887 |
| 2024-04-10 | 5.97 | 5.97 | 5.97 | 5.97 | +4.92% | 25,855 | 15,435,322 |
| 2024-04-09 | 5.69 | 5.69 | 5.69 | 5.69 | +4.98% | 4,690 | 2,668,326 |
| 2024-04-08 | 5.42 | 5.42 | 5.42 | 5.42 | +5.04% | 14,428 | 7,820,030 |
| 2024-04-03 | 5.15 | 5.2 | 4.99 | 5.16 | +0.19% | 56,782 | 28,882,284 |
| 2024-04-02 | 5.07 | 5.28 | 5.07 | 5.15 | +0.59% | 62,992 | 32,649,895 |
| 2024-04-01 | 5.16 | 5.23 | 5.07 | 5.12 | -2.1% | 80,061 | 40,973,315 |
| 2024-03-29 | 5.2 | 5.3 | 5.04 | 5.23 | -0.76% | 89,584 | 46,639,304 |
| 2024-03-28 | 5.27 | 5.48 | 5.27 | 5.27 | -5.05% | 167,472 | 88,609,750 |
| 2024-03-27 | 5.23 | 5.76 | 5.23 | 5.55 | +0.91% | 167,004 | 89,328,984 |
| 2024-03-26 | 5.62 | 5.79 | 5.43 | 5.5 | -2.48% | 105,515 | 59,504,055 |
| 2024-03-25 | 5.45 | 5.75 | 5.31 | 5.64 | +1.62% | 95,551 | 53,228,817 |
| 2024-03-22 | 5.31 | 5.57 | 5.31 | 5.55 | +4.52% | 95,730 | 52,648,135 |
| 2024-03-21 | 5.4 | 5.54 | 5.24 | 5.31 | -3.28% | 124,464 | 67,091,870 |
| 2024-03-20 | 5.71 | 5.75 | 5.49 | 5.49 | -5.02% | 192,464 | 106,905,687 |
| 2024-03-19 | 5.68 | 5.88 | 5.68 | 5.78 | +0.52% | 71,264 | 41,191,004 |
| 2024-03-18 | 5.8 | 5.9 | 5.64 | 5.75 | -2.71% | 97,791 | 56,402,988 |
| 2024-03-15 | 5.89 | 6.1 | 5.79 | 5.91 | 0% | 99,839 | 59,302,368 |
| 2024-03-14 | 5.6 | 5.99 | 5.55 | 5.91 | +3.68% | 162,802 | 94,358,048 |
| 2024-03-13 | 5.93 | 5.96 | 5.7 | 5.7 | -5% | 161,726 | 93,126,586 |
| 2024-03-12 | 6.1 | 6.11 | 5.91 | 6 | -3.23% | 141,135 | 84,683,679 |
| 2024-03-11 | 5.86 | 6.21 | 5.8 | 6.2 | +4.91% | 148,432 | 89,172,843 |
| 2024-03-08 | 5.91 | 5.91 | 5.77 | 5.91 | +4.97% | 134,882 | 79,185,900 |
| 2024-03-07 | 6.08 | 6.08 | 5.57 | 5.63 | -3.76% | 178,945 | 104,204,433 |
| 2024-03-06 | 5.57 | 5.85 | 5.45 | 5.85 | +5.03% | 103,980 | 59,335,642 |
| 2024-03-05 | 5.68 | 5.95 | 5.57 | 5.57 | -4.95% | 165,477 | 93,602,949 |
| 2024-03-04 | 5.7 | 5.91 | 5.66 | 5.86 | -1.68% | 113,110 | 64,540,050 |
| 2024-03-01 | 6.26 | 6.36 | 5.96 | 5.96 | -4.94% | 165,392 | 99,782,249 |
| 2024-02-29 | 6.15 | 6.42 | 6.13 | 6.27 | 0% | 132,122 | 82,910,192 |
| 2024-02-28 | 6.43 | 6.59 | 6.27 | 6.27 | -5% | 213,510 | 136,086,093 |
| 2024-02-27 | 6 | 6.64 | 6 | 6.6 | +4.43% | 296,863 | 187,611,373 |
| 2024-02-26 | 6.44 | 6.52 | 6.32 | 6.32 | -4.96% | 62,403 | 39,834,873 |
| 2024-02-23 | 6.82 | 6.94 | 6.6 | 6.65 | +0.45% | 195,521 | 132,164,162 |
| 2024-02-22 | 6.29 | 6.62 | 6.17 | 6.62 | +5.08% | 208,064 | 133,207,695 |
| 2024-02-21 | 6.17 | 6.3 | 6.03 | 6.3 | +5% | 148,663 | 92,813,551 |
| 2024-02-20 | 6 | 6 | 6 | 6 | +5.08% | 1,701 | 1,020,660 |
| 2024-02-19 | 5.71 | 5.71 | 5.71 | 5.71 | +4.96% | 6,891 | 3,934,555 |
| 2024-02-08 | 5.37 | 5.44 | 5.23 | 5.44 | +5.02% | 112,299 | 60,792,847 |
| 2024-02-07 | 4.99 | 5.18 | 4.98 | 5.18 | +5.07% | 91,955 | 47,401,286 |
| 2024-02-06 | 4.93 | 5.09 | 4.93 | 4.93 | -5.01% | 117,630 | 58,214,618 |
| 2024-02-05 | 5.19 | 5.25 | 5.19 | 5.19 | -4.95% | 44,682 | 23,191,844 |
| 2024-02-02 | 5.46 | 5.71 | 5.46 | 5.46 | -5.04% | 220,347 | 121,429,927 |
| 2024-02-01 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 13,321 | 7,659,575 |
| 2024-01-31 | 6.42 | 6.45 | 6.05 | 6.05 | -5.02% | 90,042 | 55,156,169 |
| 2024-01-30 | 6.66 | 6.76 | 6.37 | 6.37 | -5.07% | 148,725 | 96,149,466 |
| 2024-01-29 | 6.66 | 6.81 | 6.43 | 6.71 | +2.29% | 158,967 | 106,488,821 |
| 2024-01-26 | 6.56 | 6.75 | 6.56 | 6.56 | -5.07% | 227,761 | 150,040,038 |
| 2024-01-25 | 7.2 | 7.38 | 6.91 | 6.91 | -4.95% | 257,711 | 183,976,185 |
| 2024-01-24 | 7 | 7.29 | 6.96 | 7.27 | +4.15% | 198,581 | 141,064,317 |
| 2024-01-23 | 6.64 | 6.98 | 6.55 | 6.98 | +4.96% | 122,258 | 82,475,987 |
| 2024-01-22 | 6.87 | 6.93 | 6.59 | 6.65 | -4.18% | 178,597 | 120,460,069 |
| 2024-01-19 | 6.98 | 6.98 | 6.76 | 6.94 | +4.2% | 171,319 | 117,722,029 |
| 2024-01-18 | 6.42 | 6.66 | 6.22 | 6.66 | +4.72% | 145,016 | 93,316,589 |
| 2024-01-17 | 6.66 | 6.73 | 6.35 | 6.36 | -4.5% | 154,129 | 99,922,827 |
| 2024-01-16 | 6.67 | 6.77 | 6.35 | 6.66 | +0.15% | 167,510 | 110,807,676 |
| 2024-01-15 | 6.33 | 6.7 | 6.33 | 6.65 | +3.74% | 163,706 | 107,267,527 |
| 2024-01-12 | 6.1 | 6.42 | 6.04 | 6.41 | +4.91% | 152,560 | 95,030,102 |
| 2024-01-11 | 6.11 | 6.15 | 5.93 | 6.11 | 0% | 185,125 | 111,992,086 |
| 2024-01-10 | 5.84 | 6.13 | 5.73 | 6.11 | +4.44% | 187,737 | 111,251,353 |
| 2024-01-09 | 5.62 | 5.85 | 5.59 | 5.85 | +4.28% | 198,746 | 113,904,268 |
| 2024-01-08 | 5.92 | 6 | 5.61 | 5.61 | -4.92% | 184,270 | 107,063,686 |
| 2024-01-05 | 5.83 | 6.01 | 5.81 | 5.9 | +1.37% | 151,728 | 89,559,428 |
| 2024-01-04 | 5.55 | 5.84 | 5.54 | 5.82 | +2.65% | 172,818 | 98,694,838 |
| 2024-01-03 | 5.6 | 5.75 | 5.52 | 5.67 | +3.47% | 193,913 | 109,872,151 |
| 2024-01-02 | 5.52 | 5.73 | 5.44 | 5.48 | +0.18% | 211,247 | 118,208,319 |
| 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：