股票概览
6.16
-1.44%
-0.09
6.27
开盘价
6.29
最高价
6.15
最低价
92,457
成交量
数据更新至: 2024-05-20
技术指标
6.12
MA5 (5日均线)
6.17
MA10 (10日均线)
6.03
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 | 6.27 | 6.29 | 6.15 | 6.16 | -1.44% | 92,457 | 57,423,042 |
| 2024-05-17 | 6.14 | 6.25 | 6.05 | 6.25 | +1.96% | 108,981 | 67,210,737 |
| 2024-05-16 | 6.04 | 6.17 | 6.03 | 6.13 | +1.66% | 114,368 | 70,116,054 |
| 2024-05-15 | 6.06 | 6.11 | 5.96 | 6.03 | -0.17% | 83,917 | 50,816,965 |
| 2024-05-14 | 6.01 | 6.18 | 6 | 6.04 | +1% | 112,139 | 67,984,733 |
| 2024-05-13 | 6.1 | 6.12 | 5.87 | 5.98 | -2.29% | 181,488 | 109,000,963 |
| 2024-05-10 | 6.36 | 6.38 | 6.1 | 6.12 | -3.77% | 194,569 | 120,174,368 |
| 2024-05-09 | 6.3 | 6.44 | 6.3 | 6.36 | +1.6% | 166,449 | 106,376,434 |
| 2024-05-08 | 6.33 | 6.36 | 6.24 | 6.26 | -2.03% | 160,897 | 101,138,911 |
| 2024-05-07 | 6.42 | 6.47 | 6.29 | 6.39 | -0.31% | 160,704 | 102,303,677 |
| 2024-05-06 | 6.25 | 6.5 | 6.25 | 6.41 | +3.72% | 220,601 | 140,594,377 |
| 2024-04-30 | 6.28 | 6.36 | 6.09 | 6.18 | -1.59% | 222,177 | 137,404,476 |
| 2024-04-29 | 6.07 | 6.28 | 6.02 | 6.28 | +4.32% | 269,522 | 166,711,776 |
| 2024-04-26 | 5.83 | 6.11 | 5.81 | 6.02 | +2.56% | 314,328 | 187,859,750 |
| 2024-04-25 | 5.61 | 6 | 5.59 | 5.87 | +3.71% | 337,127 | 197,578,519 |
| 2024-04-24 | 5.63 | 5.68 | 5.49 | 5.66 | +1.07% | 207,393 | 116,538,388 |
| 2024-04-23 | 5.43 | 5.64 | 5.43 | 5.6 | +4.09% | 234,593 | 130,092,349 |
| 2024-04-22 | 5.58 | 5.59 | 5.34 | 5.38 | -4.78% | 234,825 | 127,221,290 |
| 2024-04-19 | 5.8 | 5.83 | 5.58 | 5.65 | -3.09% | 280,174 | 158,883,475 |
| 2024-04-18 | 5.88 | 6 | 5.61 | 5.83 | +0.17% | 361,555 | 211,186,898 |
| 2024-04-17 | 5.45 | 5.85 | 5.44 | 5.82 | +6.79% | 375,099 | 215,470,888 |
| 2024-04-16 | 6 | 6.16 | 5.45 | 5.45 | -10.07% | 403,657 | 226,338,016 |
| 2024-04-15 | 6.41 | 6.55 | 5.92 | 6.06 | -6.91% | 455,491 | 280,384,393 |
| 2024-04-12 | 6.92 | 6.92 | 6.47 | 6.51 | -4.55% | 456,154 | 302,901,509 |
| 2024-04-11 | 7.09 | 7.27 | 6.8 | 6.82 | -3.94% | 523,181 | 363,579,744 |
| 2024-04-10 | 7.7 | 7.73 | 7.04 | 7.1 | -9.21% | 703,324 | 510,036,221 |
| 2024-04-09 | 7.17 | 7.95 | 7.17 | 7.82 | +4.69% | 725,749 | 557,987,386 |
| 2024-04-08 | 7.85 | 8.24 | 7.47 | 7.47 | -10% | 771,153 | 599,434,869 |
| 2024-04-03 | 8.87 | 9.14 | 8.24 | 8.3 | -9.29% | 1,324,523 | 1,136,052,717 |
| 2024-04-02 | 8.27 | 9.15 | 7.91 | 9.15 | +9.98% | 1,586,588 | 1,374,883,863 |
| 2024-04-01 | 7.83 | 8.47 | 7.83 | 8.32 | +8.05% | 1,186,518 | 980,015,554 |
| 2024-03-29 | 7.66 | 8.33 | 7.66 | 7.7 | -9.52% | 1,226,727 | 960,772,451 |
| 2024-03-28 | 8.49 | 9.22 | 8.21 | 8.51 | +1.55% | 1,577,413 | 1,386,515,823 |
| 2024-03-27 | 8.38 | 8.38 | 8.38 | 8.38 | +9.97% | 94,942 | 79,561,212 |
| 2024-03-26 | 7.2 | 7.62 | 7.13 | 7.62 | +9.96% | 205,465 | 152,933,914 |
| 2024-03-25 | 6.28 | 6.93 | 6.16 | 6.93 | +10% | 367,537 | 246,295,322 |
| 2024-03-22 | 6.43 | 6.48 | 6.25 | 6.3 | -2.33% | 124,603 | 78,861,988 |
| 2024-03-21 | 6.5 | 6.57 | 6.35 | 6.45 | -0.92% | 131,379 | 84,767,711 |
| 2024-03-20 | 6.41 | 6.54 | 6.4 | 6.51 | +1.56% | 102,127 | 66,257,025 |
| 2024-03-19 | 6.35 | 6.48 | 6.35 | 6.41 | +0.47% | 97,027 | 62,278,986 |
| 2024-03-18 | 6.29 | 6.38 | 6.25 | 6.38 | +1.59% | 108,327 | 68,460,571 |
| 2024-03-15 | 6.22 | 6.28 | 6.14 | 6.28 | +0.8% | 75,916 | 47,183,449 |
| 2024-03-14 | 6.32 | 6.41 | 6.14 | 6.23 | -2.2% | 125,453 | 78,621,292 |
| 2024-03-13 | 6.26 | 6.55 | 6.23 | 6.37 | +1.76% | 152,563 | 97,157,855 |
| 2024-03-12 | 6.19 | 6.28 | 6.08 | 6.26 | +1.46% | 120,198 | 74,353,648 |
| 2024-03-11 | 6.01 | 6.2 | 5.96 | 6.17 | +2.15% | 123,852 | 75,853,489 |
| 2024-03-08 | 5.95 | 6.09 | 5.92 | 6.04 | +1% | 80,685 | 48,474,715 |
| 2024-03-07 | 6.08 | 6.16 | 5.97 | 5.98 | -1.81% | 122,182 | 74,032,224 |
| 2024-03-06 | 6.01 | 6.19 | 5.88 | 6.09 | +0.16% | 158,385 | 95,367,018 |
| 2024-03-05 | 6.05 | 6.25 | 5.95 | 6.08 | 0% | 154,973 | 94,394,403 |
| 2024-03-04 | 6.14 | 6.26 | 5.96 | 6.08 | -0.82% | 117,904 | 71,493,963 |
| 2024-03-01 | 5.92 | 6.29 | 5.92 | 6.13 | +4.07% | 166,082 | 100,968,785 |
| 2024-02-29 | 5.61 | 5.93 | 5.54 | 5.89 | +4.43% | 149,056 | 86,507,023 |
| 2024-02-28 | 6.18 | 6.34 | 5.62 | 5.64 | -8.59% | 245,531 | 147,350,784 |
| 2024-02-27 | 5.96 | 6.17 | 5.86 | 6.17 | +3.7% | 134,229 | 81,297,662 |
| 2024-02-26 | 5.77 | 6.08 | 5.75 | 5.95 | +3.12% | 167,855 | 99,112,120 |
| 2024-02-23 | 5.61 | 5.8 | 5.55 | 5.77 | +2.85% | 184,307 | 104,424,091 |
| 2024-02-22 | 5.41 | 5.63 | 5.41 | 5.61 | +2.56% | 127,887 | 70,722,891 |
| 2024-02-21 | 5.46 | 5.7 | 5.4 | 5.47 | +0.37% | 196,411 | 109,322,996 |
| 2024-02-20 | 5.15 | 5.55 | 5.01 | 5.45 | +6.45% | 200,334 | 106,087,023 |
| 2024-02-19 | 5.08 | 5.25 | 4.97 | 5.12 | +6.22% | 183,869 | 93,724,032 |
| 2024-02-08 | 4.38 | 4.82 | 4.33 | 4.82 | +10.05% | 186,383 | 86,104,569 |
| 2024-02-07 | 4.54 | 4.72 | 4.2 | 4.38 | -3.1% | 262,018 | 117,223,380 |
| 2024-02-06 | 4.49 | 4.82 | 4.28 | 4.52 | -4.84% | 261,271 | 115,590,315 |
| 2024-02-05 | 5.27 | 5.27 | 4.75 | 4.75 | -10.04% | 160,723 | 77,359,353 |
| 2024-02-02 | 5.6 | 5.78 | 5.03 | 5.28 | -5.38% | 188,885 | 101,224,643 |
| 2024-02-01 | 5.72 | 5.81 | 5.52 | 5.58 | -3.29% | 140,274 | 79,091,729 |
| 2024-01-31 | 6.08 | 6.23 | 5.72 | 5.77 | -6.63% | 173,030 | 102,784,907 |
| 2024-01-30 | 6.33 | 6.5 | 6.13 | 6.18 | -3.59% | 85,471 | 53,828,526 |
| 2024-01-29 | 6.78 | 6.85 | 6.4 | 6.41 | -4.33% | 88,673 | 58,115,699 |
| 2024-01-26 | 6.79 | 6.86 | 6.67 | 6.7 | -1.33% | 95,250 | 64,501,267 |
| 2024-01-25 | 6.46 | 6.82 | 6.39 | 6.79 | +5.11% | 175,765 | 116,944,008 |
| 2024-01-24 | 6.47 | 6.55 | 6.2 | 6.46 | +0.78% | 127,029 | 81,092,574 |
| 2024-01-23 | 6.45 | 6.56 | 6.29 | 6.41 | -1.69% | 168,268 | 107,532,993 |
| 2024-01-22 | 6.9 | 6.98 | 6.41 | 6.52 | -5.92% | 164,007 | 109,640,266 |
| 2024-01-19 | 7.16 | 7.16 | 6.9 | 6.93 | -3.48% | 116,621 | 81,773,579 |
| 2024-01-18 | 7.17 | 7.36 | 6.86 | 7.18 | -1.37% | 186,792 | 131,198,553 |
| 2024-01-17 | 7.44 | 7.54 | 7.18 | 7.28 | -2.8% | 94,521 | 70,071,380 |
| 2024-01-16 | 7.81 | 7.86 | 7.32 | 7.49 | -4.34% | 203,401 | 152,405,339 |
| 2024-01-15 | 7.74 | 7.99 | 7.61 | 7.83 | +1.03% | 119,960 | 93,887,859 |
| 2024-01-12 | 8.29 | 8.3 | 7.72 | 7.75 | -7.63% | 233,342 | 186,587,859 |
| 2024-01-11 | 8 | 8.44 | 7.8 | 8.39 | +3.71% | 199,539 | 162,759,424 |
| 2024-01-10 | 8.45 | 8.45 | 8.05 | 8.09 | -5.05% | 183,386 | 150,191,361 |
| 2024-01-09 | 8.44 | 8.79 | 8.32 | 8.52 | +1.19% | 162,573 | 138,896,238 |
| 2024-01-08 | 8.55 | 8.8 | 8.41 | 8.42 | -2.77% | 163,592 | 140,606,419 |
| 2024-01-05 | 9.23 | 9.36 | 8.6 | 8.66 | -5.66% | 238,173 | 211,725,804 |
| 2024-01-04 | 9.2 | 9.28 | 8.98 | 9.18 | -2.34% | 274,975 | 249,782,070 |
| 2024-01-03 | 8.87 | 9.4 | 8.69 | 9.4 | +5.38% | 462,173 | 423,447,117 |
| 2024-01-02 | 9.09 | 9.1 | 8.8 | 8.92 | -1.87% | 200,815 | 178,811,469 |
| 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：