股票概览
6.21
-0.16%
-0.01
6.24
开盘价
6.3
最高价
6.17
最低价
47,269
成交量
数据更新至: 2024-05-20
技术指标
6.20
MA5 (5日均线)
6.28
MA10 (10日均线)
6.05
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 | 6.24 | 6.3 | 6.17 | 6.21 | -0.16% | 47,269 | 29,471,361 |
| 2024-05-17 | 6.19 | 6.24 | 6.12 | 6.22 | +0.48% | 39,188 | 24,232,341 |
| 2024-05-16 | 6.21 | 6.29 | 6.16 | 6.19 | +0.49% | 46,626 | 29,018,876 |
| 2024-05-15 | 6.22 | 6.26 | 6.13 | 6.16 | -0.81% | 35,301 | 21,834,728 |
| 2024-05-14 | 6.23 | 6.31 | 6.16 | 6.21 | -0.16% | 37,848 | 23,559,190 |
| 2024-05-13 | 6.34 | 6.4 | 6.17 | 6.22 | -2.81% | 52,535 | 32,865,676 |
| 2024-05-10 | 6.45 | 6.53 | 6.34 | 6.4 | -0.31% | 60,449 | 38,719,632 |
| 2024-05-09 | 6.28 | 6.47 | 6.25 | 6.42 | +1.74% | 57,777 | 36,996,220 |
| 2024-05-08 | 6.45 | 6.45 | 6.29 | 6.31 | -1.71% | 46,047 | 29,134,830 |
| 2024-05-07 | 6.39 | 6.44 | 6.32 | 6.42 | -0.16% | 53,578 | 34,176,121 |
| 2024-05-06 | 6.22 | 6.45 | 6.15 | 6.43 | +5.41% | 79,835 | 50,632,304 |
| 2024-04-30 | 6.19 | 6.22 | 6 | 6.1 | -1.29% | 57,304 | 34,941,910 |
| 2024-04-29 | 5.86 | 6.19 | 5.81 | 6.18 | +6.37% | 66,606 | 40,429,190 |
| 2024-04-26 | 5.85 | 5.98 | 5.69 | 5.81 | +1.04% | 77,372 | 45,195,898 |
| 2024-04-25 | 5.65 | 5.76 | 5.6 | 5.75 | +1.41% | 48,834 | 27,896,927 |
| 2024-04-24 | 5.61 | 5.74 | 5.55 | 5.67 | +1.07% | 53,823 | 30,486,453 |
| 2024-04-23 | 5.49 | 5.66 | 5.4 | 5.61 | +2.37% | 51,630 | 28,689,807 |
| 2024-04-22 | 5.49 | 5.55 | 5.26 | 5.48 | -1.26% | 61,362 | 33,449,223 |
| 2024-04-19 | 5.56 | 5.63 | 5.48 | 5.55 | -1.77% | 69,209 | 38,484,717 |
| 2024-04-18 | 5.86 | 5.86 | 5.5 | 5.65 | -0.18% | 100,494 | 56,937,095 |
| 2024-04-17 | 5.18 | 5.66 | 5.1 | 5.66 | +9.48% | 98,806 | 54,470,632 |
| 2024-04-16 | 5.72 | 5.72 | 5.02 | 5.17 | -7.35% | 123,394 | 63,880,151 |
| 2024-04-15 | 6.11 | 6.21 | 5.58 | 5.58 | -10% | 119,555 | 68,216,723 |
| 2024-04-12 | 6.26 | 6.32 | 6.15 | 6.2 | -0.96% | 54,288 | 33,886,211 |
| 2024-04-11 | 6.24 | 6.36 | 6.1 | 6.26 | -0.63% | 56,398 | 35,417,672 |
| 2024-04-10 | 6.58 | 6.58 | 6.2 | 6.3 | -3.37% | 49,248 | 31,124,677 |
| 2024-04-09 | 6.44 | 6.54 | 6.31 | 6.52 | +3.16% | 53,686 | 34,532,292 |
| 2024-04-08 | 6.71 | 6.71 | 6.28 | 6.32 | -5.11% | 66,974 | 43,257,749 |
| 2024-04-03 | 6.76 | 6.77 | 6.5 | 6.66 | -1.04% | 40,051 | 26,589,261 |
| 2024-04-02 | 6.77 | 6.81 | 6.67 | 6.73 | -0.3% | 40,798 | 27,500,510 |
| 2024-04-01 | 6.6 | 6.75 | 6.58 | 6.75 | +3.21% | 53,240 | 35,557,706 |
| 2024-03-29 | 6.5 | 6.62 | 6.46 | 6.54 | +0.31% | 34,513 | 22,525,701 |
| 2024-03-28 | 6.44 | 6.68 | 6.3 | 6.52 | +1.88% | 51,353 | 33,606,478 |
| 2024-03-27 | 6.61 | 6.64 | 6.38 | 6.4 | -2.59% | 47,311 | 30,712,269 |
| 2024-03-26 | 6.6 | 6.68 | 6.49 | 6.57 | 0% | 56,533 | 37,127,514 |
| 2024-03-25 | 6.78 | 6.82 | 6.56 | 6.57 | -3.1% | 62,947 | 41,938,490 |
| 2024-03-22 | 6.9 | 6.91 | 6.68 | 6.78 | -2.02% | 57,885 | 39,289,520 |
| 2024-03-21 | 6.92 | 7.01 | 6.79 | 6.92 | +0.29% | 49,448 | 34,067,158 |
| 2024-03-20 | 6.81 | 7.03 | 6.81 | 6.9 | +1.17% | 63,007 | 43,554,435 |
| 2024-03-19 | 6.87 | 6.95 | 6.8 | 6.82 | -0.58% | 60,758 | 41,719,854 |
| 2024-03-18 | 6.92 | 6.97 | 6.7 | 6.86 | -0.87% | 80,666 | 54,796,644 |
| 2024-03-15 | 6.73 | 7.02 | 6.62 | 6.92 | +3.13% | 63,992 | 43,699,326 |
| 2024-03-14 | 6.8 | 6.93 | 6.59 | 6.71 | -0.89% | 41,242 | 27,865,302 |
| 2024-03-13 | 6.76 | 6.85 | 6.65 | 6.77 | 0% | 42,166 | 28,487,645 |
| 2024-03-12 | 6.55 | 6.8 | 6.47 | 6.77 | +3.83% | 63,580 | 42,189,896 |
| 2024-03-11 | 6.53 | 6.65 | 6.45 | 6.52 | -0.15% | 64,697 | 42,131,417 |
| 2024-03-08 | 6.49 | 6.63 | 6.37 | 6.53 | 0% | 64,414 | 41,676,816 |
| 2024-03-07 | 6.36 | 6.72 | 6.34 | 6.53 | +2.83% | 87,326 | 57,248,147 |
| 2024-03-06 | 6.22 | 6.37 | 6.13 | 6.35 | +2.09% | 51,335 | 32,070,400 |
| 2024-03-05 | 6.31 | 6.37 | 6.16 | 6.22 | -1.58% | 70,367 | 44,016,667 |
| 2024-03-04 | 6.54 | 6.58 | 6.28 | 6.32 | -2.17% | 76,976 | 48,969,980 |
| 2024-03-01 | 6.5 | 6.65 | 6.25 | 6.46 | 0% | 90,515 | 58,180,414 |
| 2024-02-29 | 6.29 | 6.52 | 6.1 | 6.46 | +1.41% | 84,923 | 54,195,647 |
| 2024-02-28 | 7.05 | 7.23 | 6.37 | 6.37 | -10.03% | 108,557 | 73,361,623 |
| 2024-02-27 | 6.98 | 7.1 | 6.78 | 7.08 | +3.36% | 79,324 | 55,281,870 |
| 2024-02-26 | 6.76 | 7.11 | 6.69 | 6.85 | +2.39% | 81,131 | 55,899,991 |
| 2024-02-23 | 6.5 | 6.75 | 6.42 | 6.69 | +3.56% | 60,762 | 40,030,455 |
| 2024-02-22 | 6.35 | 6.55 | 6.2 | 6.46 | +1.73% | 54,886 | 35,311,917 |
| 2024-02-21 | 6.03 | 6.62 | 6.03 | 6.35 | +3.93% | 78,363 | 50,006,913 |
| 2024-02-20 | 5.92 | 6.2 | 5.73 | 6.11 | +4.98% | 118,790 | 71,394,821 |
| 2024-02-19 | 5.6 | 5.82 | 5.51 | 5.82 | +10.02% | 68,784 | 39,025,576 |
| 2024-02-08 | 4.81 | 5.29 | 4.53 | 5.29 | +9.98% | 117,492 | 59,196,306 |
| 2024-02-07 | 5.11 | 5.14 | 4.55 | 4.81 | -4.37% | 165,302 | 79,382,582 |
| 2024-02-06 | 5.55 | 5.55 | 5.03 | 5.03 | -10.02% | 128,826 | 65,817,888 |
| 2024-02-05 | 6.19 | 6.21 | 5.59 | 5.59 | -9.98% | 81,128 | 45,756,841 |
| 2024-02-02 | 6.65 | 6.71 | 5.92 | 6.21 | -5.62% | 95,538 | 60,017,951 |
| 2024-02-01 | 6.74 | 6.84 | 6.43 | 6.58 | -2.52% | 102,390 | 67,783,680 |
| 2024-01-31 | 7.21 | 7.35 | 6.68 | 6.75 | -6.38% | 79,880 | 55,202,125 |
| 2024-01-30 | 7.6 | 7.6 | 7.15 | 7.21 | -4.25% | 37,789 | 27,835,780 |
| 2024-01-29 | 7.88 | 7.88 | 7.48 | 7.53 | -3.71% | 53,463 | 40,640,245 |
| 2024-01-26 | 7.87 | 7.99 | 7.7 | 7.82 | -0.13% | 40,343 | 31,782,516 |
| 2024-01-25 | 7.55 | 7.86 | 7.35 | 7.83 | +4.26% | 51,785 | 39,795,359 |
| 2024-01-24 | 7.44 | 7.62 | 7.16 | 7.51 | +1.08% | 61,080 | 45,294,885 |
| 2024-01-23 | 7.48 | 7.54 | 7.11 | 7.43 | -1.59% | 84,994 | 62,238,527 |
| 2024-01-22 | 8.09 | 8.19 | 7.49 | 7.55 | -6.79% | 63,944 | 49,964,629 |
| 2024-01-19 | 8.27 | 8.32 | 8.09 | 8.1 | -1.82% | 50,556 | 41,380,672 |
| 2024-01-18 | 8.49 | 8.5 | 7.97 | 8.25 | -2.48% | 86,105 | 70,444,930 |
| 2024-01-17 | 8.77 | 8.84 | 8.42 | 8.46 | -4.3% | 49,054 | 42,166,102 |
| 2024-01-16 | 8.9 | 8.95 | 8.6 | 8.84 | -0.11% | 50,996 | 44,733,956 |
| 2024-01-15 | 8.97 | 8.98 | 8.82 | 8.85 | -1.34% | 36,654 | 32,595,326 |
| 2024-01-12 | 8.97 | 9.09 | 8.92 | 8.97 | 0% | 36,820 | 33,111,186 |
| 2024-01-11 | 8.81 | 8.98 | 8.75 | 8.97 | +1.82% | 34,884 | 30,907,790 |
| 2024-01-10 | 9.01 | 9.04 | 8.74 | 8.81 | -1.67% | 51,503 | 45,671,604 |
| 2024-01-09 | 8.81 | 9.05 | 8.81 | 8.96 | +1.82% | 54,360 | 48,662,498 |
| 2024-01-08 | 9.09 | 9.12 | 8.78 | 8.8 | -2.98% | 40,226 | 35,841,427 |
| 2024-01-05 | 9.33 | 9.39 | 9.01 | 9.07 | -2.16% | 54,867 | 50,375,366 |
| 2024-01-04 | 9.21 | 9.41 | 9.17 | 9.27 | +0.65% | 48,533 | 45,070,373 |
| 2024-01-03 | 9.43 | 9.43 | 9.09 | 9.21 | -2.02% | 54,640 | 50,265,031 |
| 2024-01-02 | 9.25 | 9.44 | 9.09 | 9.4 | +2.17% | 82,206 | 76,821,323 |
| 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：