股票概览
5.88
+0.68%
+0.04
5.86
开盘价
5.92
最高价
5.79
最低价
48,274
成交量
数据更新至: 2024-05-20
技术指标
5.80
MA5 (5日均线)
5.81
MA10 (10日均线)
5.71
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 | 5.86 | 5.92 | 5.79 | 5.88 | +0.68% | 48,274 | 28,352,327 |
| 2024-05-17 | 5.75 | 5.95 | 5.74 | 5.84 | +1.57% | 60,711 | 35,392,892 |
| 2024-05-16 | 5.75 | 5.81 | 5.73 | 5.75 | +0.17% | 23,798 | 13,724,766 |
| 2024-05-15 | 5.74 | 5.8 | 5.69 | 5.74 | -0.52% | 30,824 | 17,699,403 |
| 2024-05-14 | 5.7 | 5.79 | 5.69 | 5.77 | +1.58% | 31,461 | 18,116,431 |
| 2024-05-13 | 5.9 | 5.9 | 5.66 | 5.68 | -2.74% | 45,051 | 25,852,601 |
| 2024-05-10 | 5.89 | 5.92 | 5.79 | 5.84 | -0.68% | 29,097 | 16,968,243 |
| 2024-05-09 | 5.82 | 5.91 | 5.8 | 5.88 | +0.68% | 40,558 | 23,829,526 |
| 2024-05-08 | 5.87 | 5.92 | 5.8 | 5.84 | -0.51% | 41,616 | 24,367,563 |
| 2024-05-07 | 5.82 | 5.87 | 5.79 | 5.87 | +0.51% | 47,031 | 27,446,559 |
| 2024-05-06 | 5.86 | 5.9 | 5.75 | 5.84 | +1.04% | 61,142 | 35,514,744 |
| 2024-04-30 | 5.81 | 5.81 | 5.7 | 5.78 | 0% | 43,337 | 24,896,060 |
| 2024-04-29 | 5.62 | 5.85 | 5.59 | 5.78 | +2.85% | 67,117 | 38,475,512 |
| 2024-04-26 | 5.64 | 5.68 | 5.52 | 5.62 | -0.18% | 56,617 | 31,621,491 |
| 2024-04-25 | 5.62 | 5.72 | 5.47 | 5.63 | +1.26% | 48,507 | 27,231,078 |
| 2024-04-24 | 5.57 | 5.68 | 5.46 | 5.56 | +2.02% | 34,223 | 18,925,167 |
| 2024-04-23 | 5.41 | 5.49 | 5.38 | 5.45 | +0.93% | 34,321 | 18,674,098 |
| 2024-04-22 | 5.56 | 5.61 | 5.36 | 5.4 | -4.09% | 52,823 | 28,705,261 |
| 2024-04-19 | 5.33 | 5.72 | 5.33 | 5.63 | +2.36% | 55,368 | 31,161,279 |
| 2024-04-18 | 5.66 | 5.66 | 5.38 | 5.5 | -1.61% | 53,790 | 29,582,271 |
| 2024-04-17 | 5.28 | 5.6 | 5.23 | 5.59 | +7.5% | 66,450 | 36,559,483 |
| 2024-04-16 | 5.61 | 5.66 | 5.15 | 5.2 | -8.45% | 119,561 | 63,469,468 |
| 2024-04-15 | 5.9 | 5.95 | 5.53 | 5.68 | -4.86% | 101,917 | 58,106,382 |
| 2024-04-12 | 5.98 | 6.03 | 5.92 | 5.97 | 0% | 51,049 | 30,573,723 |
| 2024-04-11 | 5.94 | 6.04 | 5.84 | 5.97 | +0.34% | 55,857 | 33,370,874 |
| 2024-04-10 | 6 | 6.09 | 5.88 | 5.95 | -1.33% | 60,326 | 35,999,792 |
| 2024-04-09 | 5.8 | 6.15 | 5.8 | 6.03 | +2.55% | 90,961 | 54,517,710 |
| 2024-04-08 | 6.07 | 6.08 | 5.76 | 5.88 | -3.45% | 94,511 | 56,089,666 |
| 2024-04-03 | 5.87 | 6.12 | 5.85 | 6.09 | +3.22% | 115,710 | 69,503,911 |
| 2024-04-02 | 5.77 | 5.99 | 5.74 | 5.9 | +2.61% | 69,671 | 41,046,278 |
| 2024-04-01 | 5.72 | 5.77 | 5.71 | 5.75 | +0.88% | 43,186 | 24,799,550 |
| 2024-03-29 | 5.65 | 5.74 | 5.64 | 5.7 | +1.24% | 33,732 | 19,233,939 |
| 2024-03-28 | 5.53 | 5.65 | 5.52 | 5.63 | +1.99% | 34,823 | 19,517,161 |
| 2024-03-27 | 5.66 | 5.67 | 5.52 | 5.52 | -2.13% | 33,290 | 18,646,429 |
| 2024-03-26 | 5.61 | 5.7 | 5.53 | 5.64 | +0.53% | 40,734 | 22,763,754 |
| 2024-03-25 | 5.7 | 5.75 | 5.57 | 5.61 | -1.58% | 57,424 | 32,386,178 |
| 2024-03-22 | 5.8 | 5.85 | 5.61 | 5.7 | -1.72% | 67,738 | 38,652,256 |
| 2024-03-21 | 5.76 | 5.84 | 5.71 | 5.8 | +0.87% | 58,609 | 33,927,054 |
| 2024-03-20 | 5.64 | 5.79 | 5.62 | 5.75 | +1.95% | 54,321 | 31,134,340 |
| 2024-03-19 | 5.67 | 5.76 | 5.62 | 5.64 | -1.05% | 53,491 | 30,434,154 |
| 2024-03-18 | 5.51 | 5.74 | 5.5 | 5.7 | +3.45% | 74,980 | 42,403,336 |
| 2024-03-15 | 5.46 | 5.55 | 5.39 | 5.51 | +0.36% | 73,971 | 40,351,656 |
| 2024-03-14 | 5.26 | 5.56 | 5.23 | 5.49 | +4.37% | 126,050 | 68,684,255 |
| 2024-03-13 | 5.26 | 5.28 | 5.16 | 5.26 | +0.19% | 40,281 | 21,068,874 |
| 2024-03-12 | 5.18 | 5.26 | 5.14 | 5.25 | +1.35% | 58,473 | 30,423,397 |
| 2024-03-11 | 5.21 | 5.24 | 5.12 | 5.18 | -0.38% | 51,252 | 26,412,934 |
| 2024-03-08 | 5.17 | 5.22 | 5.11 | 5.2 | +0.39% | 39,664 | 20,518,040 |
| 2024-03-07 | 5.13 | 5.24 | 5.1 | 5.18 | +1.57% | 60,211 | 31,197,489 |
| 2024-03-06 | 5.15 | 5.24 | 5.07 | 5.1 | -0.58% | 43,286 | 22,247,152 |
| 2024-03-05 | 5.13 | 5.17 | 5.08 | 5.13 | -1.35% | 54,867 | 28,121,531 |
| 2024-03-04 | 5.22 | 5.23 | 5.06 | 5.2 | +0.58% | 53,732 | 27,687,387 |
| 2024-03-01 | 5.2 | 5.26 | 5.07 | 5.17 | +0.78% | 60,871 | 31,354,758 |
| 2024-02-29 | 4.81 | 5.13 | 4.76 | 5.13 | +4.91% | 91,436 | 46,013,661 |
| 2024-02-28 | 5.32 | 5.41 | 4.87 | 4.89 | -7.91% | 138,812 | 71,611,474 |
| 2024-02-27 | 5.25 | 5.32 | 5.2 | 5.31 | +0.57% | 70,738 | 37,236,766 |
| 2024-02-26 | 5.17 | 5.36 | 5.13 | 5.28 | +3.33% | 101,365 | 53,307,401 |
| 2024-02-23 | 4.87 | 5.11 | 4.86 | 5.11 | +5.58% | 92,098 | 45,781,966 |
| 2024-02-22 | 4.73 | 4.85 | 4.67 | 4.84 | +3.64% | 86,983 | 41,514,446 |
| 2024-02-21 | 4.47 | 4.9 | 4.46 | 4.67 | +4.24% | 128,262 | 60,196,149 |
| 2024-02-20 | 4.41 | 4.5 | 4.32 | 4.48 | +1.82% | 90,192 | 39,907,462 |
| 2024-02-19 | 4.3 | 4.47 | 4.2 | 4.4 | +5.01% | 206,537 | 90,152,064 |
| 2024-02-08 | 3.78 | 4.19 | 3.66 | 4.19 | +9.97% | 211,346 | 84,236,001 |
| 2024-02-07 | 4.13 | 4.13 | 3.77 | 3.81 | -5.93% | 192,360 | 75,407,160 |
| 2024-02-06 | 3.92 | 4.23 | 3.89 | 4.05 | -6.25% | 365,785 | 144,753,577 |
| 2024-02-05 | 4.72 | 4.75 | 4.32 | 4.32 | -10% | 133,878 | 58,654,171 |
| 2024-02-02 | 5.15 | 5.2 | 4.6 | 4.8 | -5.51% | 115,423 | 56,561,779 |
| 2024-02-01 | 5.25 | 5.31 | 5.04 | 5.08 | -3.79% | 88,533 | 45,433,516 |
| 2024-01-31 | 5.6 | 5.6 | 5.28 | 5.28 | -5.21% | 88,179 | 47,580,005 |
| 2024-01-30 | 5.78 | 5.82 | 5.56 | 5.57 | -3.63% | 53,118 | 30,160,334 |
| 2024-01-29 | 5.98 | 6.05 | 5.75 | 5.78 | -3.34% | 60,903 | 35,764,178 |
| 2024-01-26 | 5.94 | 6.06 | 5.88 | 5.98 | +1.53% | 70,386 | 42,190,874 |
| 2024-01-25 | 5.61 | 5.89 | 5.58 | 5.89 | +5.18% | 61,271 | 35,335,092 |
| 2024-01-24 | 5.44 | 5.62 | 5.34 | 5.6 | +2.94% | 64,851 | 35,540,765 |
| 2024-01-23 | 5.49 | 5.5 | 5.29 | 5.44 | -0.91% | 82,484 | 44,448,878 |
| 2024-01-22 | 5.91 | 5.94 | 5.45 | 5.49 | -7.58% | 62,520 | 35,512,002 |
| 2024-01-19 | 5.98 | 6 | 5.9 | 5.94 | 0% | 38,762 | 23,047,482 |
| 2024-01-18 | 6.19 | 6.29 | 5.76 | 5.94 | -4.19% | 89,397 | 52,950,197 |
| 2024-01-17 | 6.33 | 6.39 | 6.18 | 6.2 | -1.9% | 41,319 | 25,978,396 |
| 2024-01-16 | 6.39 | 6.4 | 6.24 | 6.32 | -0.63% | 50,469 | 31,858,933 |
| 2024-01-15 | 6.35 | 6.41 | 6.28 | 6.36 | -0.31% | 36,809 | 23,384,562 |
| 2024-01-12 | 6.32 | 6.46 | 6.32 | 6.38 | +0.79% | 36,880 | 23,585,337 |
| 2024-01-11 | 6.32 | 6.36 | 6.27 | 6.33 | +0.32% | 37,621 | 23,775,356 |
| 2024-01-10 | 6.35 | 6.4 | 6.26 | 6.31 | -0.79% | 41,826 | 26,461,051 |
| 2024-01-09 | 6.4 | 6.48 | 6.34 | 6.36 | -0.78% | 40,783 | 26,067,603 |
| 2024-01-08 | 6.53 | 6.53 | 6.4 | 6.41 | -1.08% | 43,325 | 27,921,798 |
| 2024-01-05 | 6.58 | 6.62 | 6.45 | 6.48 | -1.22% | 42,823 | 28,047,607 |
| 2024-01-04 | 6.52 | 6.58 | 6.5 | 6.56 | +0.31% | 42,248 | 27,641,338 |
| 2024-01-03 | 6.55 | 6.59 | 6.47 | 6.54 | -0.15% | 62,468 | 40,778,366 |
| 2024-01-02 | 6.48 | 6.6 | 6.45 | 6.55 | +0.92% | 64,154 | 41,935,009 |
| 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：