股票概览
6.23
+0.48%
+0.03
6.2
开盘价
6.24
最高价
6.17
最低价
85,809
成交量
数据更新至: 2024-05-20
技术指标
6.18
MA5 (5日均线)
6.21
MA10 (10日均线)
6.23
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 | 6.2 | 6.24 | 6.17 | 6.23 | +0.48% | 85,809 | 53,351,838 |
| 2024-05-17 | 6.2 | 6.22 | 6.12 | 6.2 | +0.32% | 73,714 | 45,462,798 |
| 2024-05-16 | 6.11 | 6.24 | 6.1 | 6.18 | +1.31% | 89,350 | 55,208,066 |
| 2024-05-15 | 6.15 | 6.17 | 6.08 | 6.1 | -1.29% | 91,481 | 55,947,870 |
| 2024-05-14 | 6.19 | 6.22 | 6.15 | 6.18 | -0.16% | 75,720 | 46,788,633 |
| 2024-05-13 | 6.21 | 6.24 | 6.15 | 6.19 | -1.12% | 95,805 | 59,250,116 |
| 2024-05-10 | 6.3 | 6.31 | 6.18 | 6.26 | -0.32% | 87,842 | 54,807,251 |
| 2024-05-09 | 6.16 | 6.3 | 6.15 | 6.28 | +1.62% | 103,409 | 64,795,903 |
| 2024-05-08 | 6.34 | 6.34 | 6.16 | 6.18 | -2.37% | 123,480 | 76,773,931 |
| 2024-05-07 | 6.33 | 6.36 | 6.27 | 6.33 | 0% | 112,022 | 70,719,900 |
| 2024-05-06 | 6.18 | 6.34 | 6.18 | 6.33 | +3.6% | 182,365 | 114,310,063 |
| 2024-04-30 | 6.2 | 6.22 | 6.06 | 6.11 | -1.45% | 137,818 | 84,332,739 |
| 2024-04-29 | 6.06 | 6.21 | 6.02 | 6.2 | +2.31% | 164,435 | 101,103,263 |
| 2024-04-26 | 6.05 | 6.11 | 6.01 | 6.06 | 0% | 156,614 | 94,926,146 |
| 2024-04-25 | 6.03 | 6.08 | 5.97 | 6.06 | -1.14% | 137,128 | 82,764,736 |
| 2024-04-24 | 6.08 | 6.15 | 6.03 | 6.13 | +0.82% | 147,690 | 90,131,299 |
| 2024-04-23 | 6.3 | 6.41 | 6.04 | 6.08 | -3.18% | 237,729 | 146,664,205 |
| 2024-04-22 | 6.55 | 6.55 | 6.28 | 6.28 | -4.85% | 279,005 | 177,719,213 |
| 2024-04-19 | 6.56 | 6.71 | 6.46 | 6.6 | +0.61% | 359,731 | 237,133,694 |
| 2024-04-18 | 6.66 | 6.85 | 6.53 | 6.56 | -4.09% | 433,981 | 288,380,098 |
| 2024-04-17 | 6.4 | 6.93 | 6.32 | 6.84 | +3.17% | 576,209 | 385,621,994 |
| 2024-04-16 | 6.2 | 6.74 | 6.18 | 6.63 | +5.41% | 683,727 | 445,731,348 |
| 2024-04-15 | 6.11 | 6.44 | 5.83 | 6.29 | +2.44% | 326,935 | 203,077,499 |
| 2024-04-12 | 6.06 | 6.37 | 6 | 6.14 | +0.82% | 178,799 | 109,992,666 |
| 2024-04-11 | 5.95 | 6.2 | 5.94 | 6.09 | +1.5% | 81,569 | 49,853,378 |
| 2024-04-10 | 6.11 | 6.13 | 5.94 | 6 | -2.12% | 69,236 | 41,702,736 |
| 2024-04-09 | 6.04 | 6.13 | 6.04 | 6.13 | +1.32% | 49,587 | 30,225,784 |
| 2024-04-08 | 6.2 | 6.2 | 6.04 | 6.05 | -2.26% | 73,542 | 44,902,390 |
| 2024-04-03 | 6.2 | 6.23 | 6.1 | 6.19 | -0.16% | 78,892 | 48,642,170 |
| 2024-04-02 | 6.19 | 6.23 | 6.13 | 6.2 | +0.16% | 95,703 | 59,145,453 |
| 2024-04-01 | 6.12 | 6.19 | 6.06 | 6.19 | +1.98% | 106,283 | 65,142,505 |
| 2024-03-29 | 5.93 | 6.16 | 5.93 | 6.07 | +1.85% | 101,549 | 61,615,469 |
| 2024-03-28 | 5.88 | 6.03 | 5.88 | 5.96 | +1.53% | 71,491 | 42,606,889 |
| 2024-03-27 | 6.09 | 6.11 | 5.86 | 5.87 | -3.93% | 92,340 | 55,200,700 |
| 2024-03-26 | 6.01 | 6.11 | 5.96 | 6.11 | +1.5% | 98,550 | 59,409,942 |
| 2024-03-25 | 6.14 | 6.17 | 6.01 | 6.02 | -1.95% | 93,037 | 56,749,672 |
| 2024-03-22 | 6.27 | 6.27 | 6.11 | 6.14 | -2.23% | 97,080 | 59,948,088 |
| 2024-03-21 | 6.3 | 6.31 | 6.19 | 6.28 | -0.16% | 124,209 | 77,947,933 |
| 2024-03-20 | 6.21 | 6.29 | 6.21 | 6.29 | +0.96% | 94,237 | 59,055,509 |
| 2024-03-19 | 6.29 | 6.33 | 6.23 | 6.23 | -1.58% | 129,308 | 81,113,293 |
| 2024-03-18 | 6.32 | 6.35 | 6.24 | 6.33 | +0.16% | 186,794 | 117,580,150 |
| 2024-03-15 | 6.14 | 6.34 | 6.11 | 6.32 | +2.27% | 187,773 | 117,357,728 |
| 2024-03-14 | 6.15 | 6.25 | 6.06 | 6.18 | 0% | 117,593 | 72,625,310 |
| 2024-03-13 | 6.24 | 6.24 | 6.13 | 6.18 | -1.28% | 119,365 | 73,759,767 |
| 2024-03-12 | 6.16 | 6.28 | 6.1 | 6.26 | +1.62% | 190,928 | 118,296,092 |
| 2024-03-11 | 6.01 | 6.16 | 5.99 | 6.16 | +3.01% | 175,154 | 106,688,844 |
| 2024-03-08 | 5.96 | 6.01 | 5.89 | 5.98 | +0.17% | 92,828 | 55,222,224 |
| 2024-03-07 | 6.05 | 6.09 | 5.95 | 5.97 | -0.33% | 136,347 | 82,125,809 |
| 2024-03-06 | 5.89 | 6.05 | 5.85 | 5.99 | +1.35% | 134,927 | 80,863,301 |
| 2024-03-05 | 6.02 | 6.04 | 5.9 | 5.91 | -2.31% | 155,446 | 92,463,233 |
| 2024-03-04 | 6.14 | 6.17 | 5.93 | 6.05 | -1.79% | 181,022 | 109,290,640 |
| 2024-03-01 | 6.15 | 6.25 | 6.11 | 6.16 | -0.16% | 170,599 | 104,926,032 |
| 2024-02-29 | 5.99 | 6.17 | 5.98 | 6.17 | +2.15% | 222,466 | 135,461,562 |
| 2024-02-28 | 6.28 | 6.47 | 6.04 | 6.04 | -3.82% | 402,443 | 253,350,624 |
| 2024-02-27 | 6.13 | 6.29 | 6.11 | 6.28 | +1.13% | 221,882 | 138,019,991 |
| 2024-02-26 | 6.21 | 6.27 | 6.06 | 6.21 | +0.65% | 297,545 | 183,653,804 |
| 2024-02-23 | 6.13 | 6.18 | 6.03 | 6.17 | +0.98% | 270,911 | 165,550,796 |
| 2024-02-22 | 6.02 | 6.18 | 5.98 | 6.11 | +0.66% | 270,125 | 164,452,610 |
| 2024-02-21 | 5.79 | 6.38 | 5.74 | 6.07 | +3.58% | 424,670 | 256,959,938 |
| 2024-02-20 | 5.8 | 5.92 | 5.64 | 5.86 | +0.69% | 299,795 | 173,308,929 |
| 2024-02-19 | 5.73 | 5.86 | 5.52 | 5.82 | +2.11% | 395,744 | 227,377,932 |
| 2024-02-08 | 5.29 | 5.78 | 5.29 | 5.7 | +4.2% | 409,427 | 228,417,496 |
| 2024-02-07 | 5.95 | 6.02 | 5.46 | 5.47 | -9.88% | 677,226 | 385,322,634 |
| 2024-02-06 | 6.07 | 6.5 | 6.07 | 6.07 | -9.94% | 881,830 | 539,384,283 |
| 2024-02-05 | 6.74 | 6.74 | 6.74 | 6.74 | -10.01% | 30,837 | 20,784,138 |
| 2024-02-02 | 7.99 | 8.03 | 7.49 | 7.49 | -9.98% | 655,209 | 497,250,799 |
| 2024-02-01 | 8.32 | 8.32 | 7.75 | 8.32 | +10.05% | 1,367,890 | 1,127,568,676 |
| 2024-01-31 | 7 | 7.56 | 7 | 7.56 | +10.04% | 254,200 | 191,145,793 |
| 2024-01-30 | 6.62 | 7.34 | 6.55 | 6.87 | +3% | 291,566 | 204,405,792 |
| 2024-01-29 | 6.75 | 6.92 | 6.63 | 6.67 | -0.45% | 148,220 | 100,504,469 |
| 2024-01-26 | 6.67 | 6.77 | 6.56 | 6.7 | +0.3% | 120,591 | 80,599,139 |
| 2024-01-25 | 6.2 | 6.74 | 6.2 | 6.68 | +5.86% | 172,784 | 113,480,490 |
| 2024-01-24 | 5.88 | 6.44 | 5.83 | 6.31 | +7.86% | 119,225 | 73,375,067 |
| 2024-01-23 | 5.82 | 5.87 | 5.59 | 5.85 | +0.34% | 58,752 | 33,708,984 |
| 2024-01-22 | 6.28 | 6.29 | 5.77 | 5.83 | -7.31% | 59,104 | 35,517,655 |
| 2024-01-19 | 6.32 | 6.38 | 6.25 | 6.29 | -0.47% | 26,980 | 17,085,729 |
| 2024-01-18 | 6.44 | 6.44 | 6.14 | 6.32 | -1.86% | 60,569 | 37,898,228 |
| 2024-01-17 | 6.64 | 6.64 | 6.44 | 6.44 | -2.87% | 32,001 | 20,916,555 |
| 2024-01-16 | 6.78 | 6.78 | 6.55 | 6.63 | -1.34% | 49,568 | 32,869,674 |
| 2024-01-15 | 6.75 | 6.78 | 6.63 | 6.72 | -1.32% | 44,356 | 29,747,123 |
| 2024-01-12 | 6.85 | 6.96 | 6.79 | 6.81 | +1.34% | 67,042 | 46,153,947 |
| 2024-01-11 | 6.64 | 6.75 | 6.62 | 6.72 | +1.2% | 24,020 | 16,045,067 |
| 2024-01-10 | 6.71 | 6.75 | 6.58 | 6.64 | -1.19% | 23,941 | 15,939,921 |
| 2024-01-09 | 6.67 | 6.77 | 6.62 | 6.72 | +0.9% | 26,511 | 17,787,650 |
| 2024-01-08 | 6.78 | 6.81 | 6.66 | 6.66 | -2.2% | 34,202 | 22,992,190 |
| 2024-01-05 | 6.9 | 6.98 | 6.78 | 6.81 | -2.58% | 51,773 | 35,613,064 |
| 2024-01-04 | 6.87 | 7 | 6.86 | 6.99 | +1.45% | 57,339 | 39,837,538 |
| 2024-01-03 | 6.86 | 6.91 | 6.83 | 6.89 | +0.15% | 33,126 | 22,752,366 |
| 2024-01-02 | 6.74 | 6.91 | 6.72 | 6.88 | +2.08% | 47,372 | 32,480,937 |
| 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：