股票概览
6.15
+0.33%
+0.02
6.08
开盘价
6.23
最高价
6.08
最低价
11,604
成交量
数据更新至: 2024-05-20
技术指标
6.07
MA5 (5日均线)
6.04
MA10 (10日均线)
5.76
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 | 6.08 | 6.23 | 6.08 | 6.15 | +0.33% | 11,604 | 7,164,764 |
| 2024-05-17 | 6.04 | 6.15 | 6.01 | 6.13 | +0.82% | 14,674 | 8,967,088 |
| 2024-05-16 | 5.98 | 6.16 | 5.92 | 6.08 | +1.84% | 15,846 | 9,658,359 |
| 2024-05-15 | 6.04 | 6.08 | 5.92 | 5.97 | -1% | 16,563 | 9,951,439 |
| 2024-05-14 | 5.88 | 6.05 | 5.88 | 6.03 | +1.86% | 17,679 | 10,573,407 |
| 2024-05-13 | 6.1 | 6.1 | 5.82 | 5.92 | -2.47% | 17,148 | 10,193,384 |
| 2024-05-10 | 6.19 | 6.19 | 6.04 | 6.07 | -1.3% | 17,969 | 10,941,642 |
| 2024-05-09 | 5.92 | 6.19 | 5.92 | 6.15 | +4.24% | 26,531 | 16,151,930 |
| 2024-05-08 | 6 | 6.03 | 5.88 | 5.9 | -1.5% | 13,225 | 7,872,576 |
| 2024-05-07 | 5.88 | 6.05 | 5.88 | 5.99 | +0.84% | 15,699 | 9,331,478 |
| 2024-05-06 | 5.88 | 6.11 | 5.86 | 5.94 | +1.71% | 27,098 | 16,143,146 |
| 2024-04-30 | 5.85 | 5.98 | 5.72 | 5.84 | -0.17% | 23,384 | 13,573,665 |
| 2024-04-29 | 5.57 | 5.87 | 5.52 | 5.85 | +5.98% | 24,608 | 14,115,658 |
| 2024-04-26 | 5.44 | 5.55 | 5.29 | 5.52 | +1.66% | 24,661 | 13,434,124 |
| 2024-04-25 | 5.46 | 5.53 | 5.34 | 5.43 | 0% | 22,844 | 12,457,155 |
| 2024-04-24 | 5.22 | 5.47 | 5.21 | 5.43 | +3.63% | 26,312 | 14,176,802 |
| 2024-04-23 | 5.12 | 5.36 | 5.01 | 5.24 | +2.95% | 30,101 | 15,733,143 |
| 2024-04-22 | 5.05 | 5.14 | 4.85 | 5.09 | -0.59% | 29,002 | 14,568,543 |
| 2024-04-19 | 5.26 | 5.26 | 5.03 | 5.12 | -2.66% | 22,324 | 11,491,047 |
| 2024-04-18 | 5.39 | 5.39 | 5.21 | 5.26 | -2.41% | 21,393 | 11,377,681 |
| 2024-04-17 | 4.85 | 5.42 | 4.84 | 5.39 | +12.29% | 37,983 | 20,005,655 |
| 2024-04-16 | 5.19 | 5.28 | 4.76 | 4.8 | -9.26% | 38,278 | 18,848,583 |
| 2024-04-15 | 5.86 | 5.9 | 5.21 | 5.29 | -10.49% | 46,597 | 25,376,732 |
| 2024-04-12 | 6 | 6.1 | 5.88 | 5.91 | -1.66% | 19,045 | 11,398,976 |
| 2024-04-11 | 5.97 | 6.12 | 5.86 | 6.01 | +0.67% | 19,097 | 11,499,961 |
| 2024-04-10 | 6.21 | 6.21 | 5.87 | 5.97 | -3.71% | 25,289 | 15,161,663 |
| 2024-04-09 | 6.05 | 6.22 | 6.05 | 6.2 | +2.31% | 20,903 | 12,866,558 |
| 2024-04-08 | 6.49 | 6.5 | 6.04 | 6.06 | -6.34% | 32,132 | 19,925,602 |
| 2024-04-03 | 6.48 | 6.54 | 6.33 | 6.47 | -0.46% | 19,615 | 12,614,493 |
| 2024-04-02 | 6.45 | 6.61 | 6.44 | 6.5 | +0.78% | 23,286 | 15,176,729 |
| 2024-04-01 | 6.35 | 6.48 | 6.27 | 6.45 | +3.37% | 28,848 | 18,421,782 |
| 2024-03-29 | 6.17 | 6.28 | 6.11 | 6.24 | +2.3% | 26,467 | 16,431,825 |
| 2024-03-28 | 6.02 | 6.27 | 5.99 | 6.1 | +1.67% | 23,120 | 14,167,037 |
| 2024-03-27 | 6.27 | 6.28 | 5.95 | 6 | -4% | 22,403 | 13,721,760 |
| 2024-03-26 | 6.25 | 6.3 | 6.09 | 6.25 | +0.81% | 24,433 | 15,169,891 |
| 2024-03-25 | 6.52 | 6.53 | 6.18 | 6.2 | -3.88% | 32,956 | 20,943,034 |
| 2024-03-22 | 6.67 | 6.75 | 6.43 | 6.45 | -3.15% | 28,793 | 18,833,713 |
| 2024-03-21 | 6.73 | 6.87 | 6.5 | 6.66 | -0.45% | 29,180 | 19,395,283 |
| 2024-03-20 | 6.57 | 6.71 | 6.51 | 6.69 | +1.98% | 24,052 | 15,901,668 |
| 2024-03-19 | 6.6 | 6.71 | 6.54 | 6.56 | -0.46% | 21,352 | 14,140,008 |
| 2024-03-18 | 6.44 | 6.59 | 6.38 | 6.59 | +3.94% | 22,343 | 14,501,566 |
| 2024-03-15 | 6.24 | 6.35 | 6.12 | 6.34 | +3.26% | 21,898 | 13,681,521 |
| 2024-03-14 | 6.22 | 6.25 | 6.05 | 6.14 | -0.65% | 20,710 | 12,780,082 |
| 2024-03-13 | 6.31 | 6.33 | 6.14 | 6.18 | -0.8% | 17,526 | 10,879,439 |
| 2024-03-12 | 6.15 | 6.25 | 6.08 | 6.23 | +2.3% | 20,773 | 12,825,038 |
| 2024-03-11 | 5.99 | 6.09 | 5.91 | 6.09 | +2.87% | 21,315 | 12,768,822 |
| 2024-03-08 | 5.99 | 6.14 | 5.85 | 5.92 | -1.17% | 23,998 | 14,252,033 |
| 2024-03-07 | 6.05 | 6.16 | 5.94 | 5.99 | -0.99% | 25,026 | 15,169,012 |
| 2024-03-06 | 6 | 6.14 | 5.93 | 6.05 | +1.17% | 23,463 | 14,200,126 |
| 2024-03-05 | 6.21 | 6.24 | 5.93 | 5.98 | -3.39% | 18,316 | 11,097,703 |
| 2024-03-04 | 6.28 | 6.5 | 6.03 | 6.19 | -0.96% | 21,816 | 13,493,860 |
| 2024-03-01 | 6.28 | 6.36 | 6.14 | 6.25 | -0.16% | 22,253 | 13,929,741 |
| 2024-02-29 | 5.91 | 6.28 | 5.8 | 6.26 | +4.86% | 32,982 | 20,136,263 |
| 2024-02-28 | 6.77 | 7.02 | 5.86 | 5.97 | -11.42% | 51,930 | 33,390,265 |
| 2024-02-27 | 6.55 | 6.75 | 6.31 | 6.74 | +3.22% | 18,668 | 12,392,295 |
| 2024-02-26 | 6.54 | 6.73 | 6.31 | 6.53 | +3.16% | 31,797 | 20,633,722 |
| 2024-02-23 | 6 | 6.37 | 5.97 | 6.33 | +5.5% | 31,119 | 19,207,885 |
| 2024-02-22 | 5.84 | 6.01 | 5.81 | 6 | +3.45% | 18,886 | 11,199,877 |
| 2024-02-21 | 5.63 | 6.07 | 5.56 | 5.8 | +3.02% | 40,967 | 24,060,339 |
| 2024-02-20 | 5.58 | 5.72 | 5.48 | 5.63 | +1.44% | 26,710 | 15,013,427 |
| 2024-02-19 | 5.2 | 5.67 | 5.17 | 5.55 | +6.94% | 59,979 | 32,814,663 |
| 2024-02-08 | 4.59 | 5.22 | 4.28 | 5.19 | +15.59% | 67,087 | 31,827,839 |
| 2024-02-07 | 5.03 | 5.13 | 4.37 | 4.49 | -11.09% | 69,527 | 31,913,725 |
| 2024-02-06 | 5.14 | 5.35 | 4.48 | 5.05 | -5.61% | 66,150 | 31,921,490 |
| 2024-02-05 | 6.54 | 6.54 | 5.26 | 5.35 | -18.57% | 54,857 | 30,433,186 |
| 2024-02-02 | 7 | 7.16 | 6.24 | 6.57 | -6.01% | 29,015 | 19,375,117 |
| 2024-02-01 | 7.21 | 7.22 | 6.78 | 6.99 | -3.05% | 28,627 | 19,980,418 |
| 2024-01-31 | 7.74 | 7.81 | 7.21 | 7.21 | -8.62% | 36,641 | 27,325,844 |
| 2024-01-30 | 8.22 | 8.26 | 7.86 | 7.89 | -4.01% | 19,148 | 15,453,652 |
| 2024-01-29 | 8.65 | 8.69 | 8.18 | 8.22 | -4.53% | 18,630 | 15,576,701 |
| 2024-01-26 | 8.58 | 8.8 | 8.49 | 8.61 | +0.47% | 16,132 | 13,981,687 |
| 2024-01-25 | 8.04 | 8.57 | 7.99 | 8.57 | +7.13% | 20,527 | 17,008,090 |
| 2024-01-24 | 7.87 | 8.13 | 7.7 | 8 | +1.52% | 24,953 | 19,784,627 |
| 2024-01-23 | 8.2 | 8.2 | 7.75 | 7.88 | -2.48% | 27,292 | 21,521,960 |
| 2024-01-22 | 8.8 | 8.8 | 8.01 | 8.08 | -6.81% | 27,908 | 23,351,456 |
| 2024-01-19 | 8.88 | 8.92 | 8.66 | 8.67 | -2.25% | 22,807 | 20,018,584 |
| 2024-01-18 | 9.16 | 9.19 | 8.71 | 8.87 | -3.38% | 24,264 | 21,648,929 |
| 2024-01-17 | 9.43 | 9.46 | 9.17 | 9.18 | -2.13% | 12,083 | 11,282,274 |
| 2024-01-16 | 9.42 | 9.49 | 9.24 | 9.38 | -0.21% | 14,183 | 13,294,394 |
| 2024-01-15 | 9.44 | 9.44 | 9.3 | 9.4 | -0.32% | 13,959 | 13,104,875 |
| 2024-01-12 | 9.49 | 9.7 | 9.39 | 9.43 | -0.42% | 12,833 | 12,262,076 |
| 2024-01-11 | 9.43 | 9.52 | 9.4 | 9.47 | +0.42% | 11,132 | 10,541,628 |
| 2024-01-10 | 9.48 | 9.56 | 9.36 | 9.43 | -0.84% | 11,402 | 10,788,165 |
| 2024-01-09 | 9.47 | 9.59 | 9.43 | 9.51 | +0.53% | 15,051 | 14,302,842 |
| 2024-01-08 | 9.72 | 9.73 | 9.41 | 9.46 | -1.97% | 15,400 | 14,668,318 |
| 2024-01-05 | 9.71 | 9.85 | 9.57 | 9.65 | -0.62% | 14,864 | 14,410,380 |
| 2024-01-04 | 9.7 | 9.74 | 9.61 | 9.71 | +0.1% | 11,002 | 10,670,270 |
| 2024-01-03 | 9.62 | 9.7 | 9.51 | 9.7 | +0.62% | 18,837 | 18,165,172 |
| 2024-01-02 | 9.43 | 9.65 | 9.43 | 9.64 | +2.88% | 34,294 | 32,837,832 |
| 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：