股票概览
6.07
-1.78%
-0.11
6.22
开盘价
6.28
最高价
6.04
最低价
29,552
成交量
数据更新至: 2024-05-20
技术指标
6.14
MA5 (5日均线)
6.19
MA10 (10日均线)
6.02
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 | 6.22 | 6.28 | 6.04 | 6.07 | -1.78% | 29,552 | 18,161,733 |
| 2024-05-17 | 6.16 | 6.28 | 6.09 | 6.18 | -0.32% | 28,469 | 17,533,909 |
| 2024-05-16 | 6.07 | 6.23 | 6.07 | 6.2 | +1.47% | 25,251 | 15,620,758 |
| 2024-05-15 | 6.1 | 6.2 | 5.96 | 6.11 | -0.49% | 33,504 | 20,439,967 |
| 2024-05-14 | 5.95 | 6.19 | 5.93 | 6.14 | +3.02% | 43,482 | 26,446,842 |
| 2024-05-13 | 6.22 | 6.22 | 5.92 | 5.96 | -5.55% | 51,873 | 31,245,234 |
| 2024-05-10 | 6.39 | 6.44 | 6.24 | 6.31 | -1.25% | 30,461 | 19,218,300 |
| 2024-05-09 | 6.37 | 6.64 | 6.33 | 6.39 | +1.27% | 55,537 | 35,927,557 |
| 2024-05-08 | 6.23 | 6.33 | 6.15 | 6.31 | +1.28% | 49,108 | 30,734,543 |
| 2024-05-07 | 6.19 | 6.27 | 6.16 | 6.23 | +0.48% | 28,690 | 17,828,321 |
| 2024-05-06 | 6 | 6.22 | 6 | 6.2 | +4.38% | 39,216 | 24,087,415 |
| 2024-04-30 | 6.08 | 6.11 | 5.9 | 5.94 | -1.82% | 29,116 | 17,411,607 |
| 2024-04-29 | 5.83 | 6.05 | 5.79 | 6.05 | +4.31% | 42,237 | 25,193,622 |
| 2024-04-26 | 5.83 | 5.91 | 5.72 | 5.8 | -0.51% | 34,344 | 19,883,554 |
| 2024-04-25 | 5.74 | 5.86 | 5.66 | 5.83 | +1.57% | 31,331 | 18,194,678 |
| 2024-04-24 | 5.7 | 5.75 | 5.66 | 5.74 | +0.7% | 29,306 | 16,744,923 |
| 2024-04-23 | 5.66 | 5.78 | 5.66 | 5.7 | +0.53% | 34,140 | 19,536,970 |
| 2024-04-22 | 5.8 | 5.82 | 5.55 | 5.67 | -2.74% | 40,725 | 23,090,776 |
| 2024-04-19 | 5.73 | 5.92 | 5.64 | 5.83 | +0.34% | 50,823 | 29,571,178 |
| 2024-04-18 | 6 | 6 | 5.75 | 5.81 | -4.6% | 85,599 | 49,955,607 |
| 2024-04-17 | 5.63 | 6.19 | 5.63 | 6.09 | -2.72% | 150,351 | 89,362,779 |
| 2024-04-16 | 6.65 | 6.75 | 6.26 | 6.26 | -10.06% | 42,071 | 26,823,516 |
| 2024-04-15 | 7.01 | 7.3 | 6.8 | 6.96 | +4.82% | 200,509 | 143,472,535 |
| 2024-04-12 | 6.64 | 6.69 | 6.5 | 6.64 | -1.48% | 58,727 | 38,555,896 |
| 2024-04-11 | 6.65 | 6.94 | 6.43 | 6.74 | -0.15% | 80,022 | 53,954,837 |
| 2024-04-10 | 6.72 | 7.08 | 6.7 | 6.75 | 0% | 63,114 | 43,137,786 |
| 2024-04-09 | 6.77 | 6.82 | 6.54 | 6.75 | -0.3% | 57,441 | 38,406,730 |
| 2024-04-08 | 7.4 | 7.42 | 6.77 | 6.77 | -9.97% | 113,129 | 79,370,696 |
| 2024-04-03 | 7.24 | 7.61 | 6.95 | 7.52 | +3.44% | 173,143 | 125,733,343 |
| 2024-04-02 | 8.38 | 8.38 | 7.27 | 7.27 | -6.07% | 254,134 | 199,491,009 |
| 2024-04-01 | 6.9 | 7.74 | 6.84 | 7.74 | +9.94% | 139,205 | 102,641,768 |
| 2024-03-29 | 6.36 | 7.04 | 6.29 | 7.04 | +10% | 126,958 | 85,922,620 |
| 2024-03-28 | 6.34 | 6.48 | 6.25 | 6.4 | -0.47% | 60,008 | 38,204,539 |
| 2024-03-27 | 6.66 | 6.7 | 6.41 | 6.43 | -5.44% | 83,020 | 54,110,105 |
| 2024-03-26 | 6.36 | 7.13 | 6.34 | 6.8 | +4.94% | 141,720 | 95,913,762 |
| 2024-03-25 | 6.37 | 6.54 | 6.25 | 6.48 | +2.21% | 71,336 | 45,555,853 |
| 2024-03-22 | 6.63 | 6.64 | 6.28 | 6.34 | -3.65% | 71,958 | 45,887,655 |
| 2024-03-21 | 6.73 | 6.73 | 6.52 | 6.58 | -2.37% | 100,393 | 66,372,506 |
| 2024-03-20 | 6.9 | 7.16 | 6.68 | 6.74 | +1.2% | 166,924 | 114,398,011 |
| 2024-03-19 | 6.04 | 6.66 | 6.03 | 6.66 | +10.08% | 71,426 | 45,807,873 |
| 2024-03-18 | 5.98 | 6.06 | 5.94 | 6.05 | +1.34% | 24,444 | 14,661,878 |
| 2024-03-15 | 5.88 | 5.98 | 5.85 | 5.97 | +1.19% | 24,021 | 14,226,582 |
| 2024-03-14 | 5.97 | 5.97 | 5.8 | 5.9 | -1.17% | 39,275 | 23,161,935 |
| 2024-03-13 | 6.04 | 6.14 | 5.89 | 5.97 | -2.29% | 56,034 | 33,427,051 |
| 2024-03-12 | 5.84 | 6.39 | 5.79 | 6.11 | +5.16% | 67,561 | 41,229,839 |
| 2024-03-11 | 5.73 | 5.81 | 5.65 | 5.81 | +1.57% | 16,089 | 9,286,109 |
| 2024-03-08 | 5.7 | 5.78 | 5.63 | 5.72 | +0.18% | 11,756 | 6,707,170 |
| 2024-03-07 | 5.76 | 5.84 | 5.69 | 5.71 | -0.87% | 17,519 | 10,106,725 |
| 2024-03-06 | 5.64 | 5.84 | 5.63 | 5.76 | +1.95% | 20,274 | 11,618,917 |
| 2024-03-05 | 5.75 | 5.76 | 5.63 | 5.65 | -2.59% | 21,775 | 12,358,168 |
| 2024-03-04 | 5.83 | 5.86 | 5.62 | 5.8 | -0.17% | 28,333 | 16,207,147 |
| 2024-03-01 | 5.78 | 5.98 | 5.69 | 5.81 | +1.22% | 33,538 | 19,462,751 |
| 2024-02-29 | 5.61 | 5.79 | 5.54 | 5.74 | +2.32% | 37,816 | 21,543,684 |
| 2024-02-28 | 6.23 | 6.41 | 5.59 | 5.61 | -9.22% | 62,161 | 36,853,519 |
| 2024-02-27 | 6.02 | 6.18 | 5.92 | 6.18 | +3.17% | 24,769 | 15,146,330 |
| 2024-02-26 | 5.86 | 6.16 | 5.83 | 5.99 | +2.57% | 35,267 | 21,092,936 |
| 2024-02-23 | 5.68 | 5.86 | 5.68 | 5.84 | +3% | 30,236 | 17,466,365 |
| 2024-02-22 | 5.58 | 5.68 | 5.54 | 5.67 | +1.07% | 28,539 | 16,042,419 |
| 2024-02-21 | 5.46 | 5.77 | 5.43 | 5.61 | +3.7% | 50,263 | 28,209,928 |
| 2024-02-20 | 5.32 | 5.42 | 5.21 | 5.41 | +1.5% | 24,708 | 13,214,200 |
| 2024-02-19 | 5.21 | 5.45 | 5.15 | 5.33 | +4.92% | 50,935 | 26,976,867 |
| 2024-02-08 | 4.67 | 5.12 | 4.45 | 5.08 | +8.78% | 50,659 | 24,472,805 |
| 2024-02-07 | 4.99 | 5.1 | 4.61 | 4.67 | -7.71% | 51,499 | 24,602,357 |
| 2024-02-06 | 5.02 | 5.26 | 4.74 | 5.06 | -3.98% | 53,646 | 26,440,990 |
| 2024-02-05 | 5.6 | 5.98 | 5.27 | 5.27 | -9.91% | 37,784 | 20,188,581 |
| 2024-02-02 | 6.17 | 6.27 | 5.61 | 5.85 | -3.94% | 32,972 | 19,551,213 |
| 2024-02-01 | 6.1 | 6.26 | 5.9 | 6.09 | -1.62% | 26,022 | 15,781,032 |
| 2024-01-31 | 6.57 | 6.65 | 6.11 | 6.19 | -6.64% | 29,192 | 18,521,316 |
| 2024-01-30 | 6.82 | 6.92 | 6.61 | 6.63 | -4.47% | 18,918 | 12,805,016 |
| 2024-01-29 | 7.24 | 7.28 | 6.9 | 6.94 | -3.21% | 21,694 | 15,287,803 |
| 2024-01-26 | 7.13 | 7.27 | 7.1 | 7.17 | +0.42% | 20,474 | 14,740,442 |
| 2024-01-25 | 7 | 7.16 | 6.88 | 7.14 | +2.73% | 21,779 | 15,386,001 |
| 2024-01-24 | 6.72 | 7.01 | 6.69 | 6.95 | +3.73% | 29,458 | 20,216,188 |
| 2024-01-23 | 6.87 | 6.89 | 6.56 | 6.7 | -3.32% | 33,786 | 22,565,557 |
| 2024-01-22 | 7.56 | 7.59 | 6.83 | 6.93 | -8.09% | 35,017 | 25,082,838 |
| 2024-01-19 | 7.52 | 7.74 | 7.51 | 7.54 | -0.13% | 27,128 | 20,641,752 |
| 2024-01-18 | 7.75 | 7.79 | 7.37 | 7.55 | -2.83% | 36,657 | 27,642,435 |
| 2024-01-17 | 7.84 | 7.96 | 7.77 | 7.77 | -0.89% | 21,806 | 17,186,520 |
| 2024-01-16 | 7.85 | 7.99 | 7.73 | 7.84 | -1.51% | 28,443 | 22,297,659 |
| 2024-01-15 | 7.8 | 7.99 | 7.75 | 7.96 | -1.24% | 46,515 | 36,689,683 |
| 2024-01-12 | 8.18 | 8.23 | 8.04 | 8.06 | -0.62% | 37,379 | 30,379,982 |
| 2024-01-11 | 8.04 | 8.18 | 8.02 | 8.11 | +0.87% | 32,391 | 26,264,395 |
| 2024-01-10 | 8.1 | 8.19 | 8.03 | 8.04 | -1.35% | 44,453 | 35,949,977 |
| 2024-01-09 | 8.02 | 8.23 | 7.95 | 8.15 | +2% | 95,294 | 77,538,343 |
| 2024-01-08 | 7.75 | 8.08 | 7.74 | 7.99 | +2.44% | 56,967 | 45,343,611 |
| 2024-01-05 | 7.88 | 8.07 | 7.72 | 7.8 | -1.52% | 29,277 | 23,039,415 |
| 2024-01-04 | 7.81 | 7.96 | 7.79 | 7.92 | +0.64% | 18,329 | 14,420,908 |
| 2024-01-03 | 8.02 | 8.02 | 7.79 | 7.87 | -1.87% | 37,697 | 29,686,145 |
| 2024-01-02 | 7.74 | 8.13 | 7.68 | 8.02 | +3.48% | 48,073 | 38,283,011 |
| 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：