股票概览
5.98
-0.17%
-0.01
5.98
开盘价
6.03
最高价
5.95
最低价
133,608
成交量
数据更新至: 2024-05-20
技术指标
5.93
MA5 (5日均线)
5.88
MA10 (10日均线)
5.80
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 | 5.98 | 6.03 | 5.95 | 5.98 | -0.17% | 133,608 | 80,028,954 |
| 2024-05-17 | 5.98 | 6 | 5.89 | 5.99 | +0.34% | 143,328 | 85,207,908 |
| 2024-05-16 | 5.87 | 5.99 | 5.87 | 5.97 | +1.7% | 167,077 | 99,585,204 |
| 2024-05-15 | 5.85 | 5.93 | 5.84 | 5.87 | +0.34% | 145,792 | 85,997,413 |
| 2024-05-14 | 5.87 | 5.9 | 5.83 | 5.85 | -0.51% | 97,814 | 57,324,125 |
| 2024-05-13 | 5.82 | 5.92 | 5.76 | 5.88 | +0.34% | 163,726 | 95,904,486 |
| 2024-05-10 | 5.81 | 5.89 | 5.78 | 5.86 | +1.03% | 142,584 | 83,243,768 |
| 2024-05-09 | 5.7 | 5.81 | 5.7 | 5.8 | +1.4% | 92,043 | 53,206,425 |
| 2024-05-08 | 5.81 | 5.83 | 5.71 | 5.72 | -2.05% | 114,430 | 65,844,446 |
| 2024-05-07 | 5.84 | 5.85 | 5.78 | 5.84 | -0.34% | 107,490 | 62,543,999 |
| 2024-05-06 | 5.7 | 5.86 | 5.68 | 5.86 | +3.72% | 202,680 | 117,473,414 |
| 2024-04-30 | 5.73 | 5.76 | 5.64 | 5.65 | -1.4% | 130,717 | 74,204,844 |
| 2024-04-29 | 5.64 | 5.73 | 5.57 | 5.73 | +1.78% | 149,630 | 84,833,206 |
| 2024-04-26 | 5.57 | 5.63 | 5.54 | 5.63 | +0.72% | 158,506 | 88,484,218 |
| 2024-04-25 | 5.62 | 5.64 | 5.57 | 5.59 | -0.71% | 102,730 | 57,565,213 |
| 2024-04-24 | 5.55 | 5.74 | 5.53 | 5.63 | +1.08% | 160,246 | 90,117,741 |
| 2024-04-23 | 5.67 | 5.75 | 5.55 | 5.57 | -2.62% | 217,302 | 121,894,335 |
| 2024-04-22 | 5.94 | 5.94 | 5.7 | 5.72 | -4.67% | 278,992 | 161,458,024 |
| 2024-04-19 | 5.91 | 6.08 | 5.9 | 6 | +0.84% | 234,366 | 141,014,925 |
| 2024-04-18 | 5.96 | 6.11 | 5.93 | 5.95 | -0.83% | 327,334 | 196,543,391 |
| 2024-04-17 | 5.84 | 6.01 | 5.76 | 6 | +2.74% | 337,183 | 199,866,941 |
| 2024-04-16 | 5.8 | 6.1 | 5.78 | 5.84 | -0.34% | 482,948 | 286,361,272 |
| 2024-04-15 | 5.55 | 5.9 | 5.53 | 5.86 | +5.78% | 457,545 | 263,760,753 |
| 2024-04-12 | 5.6 | 5.65 | 5.51 | 5.54 | -1.25% | 124,630 | 69,605,068 |
| 2024-04-11 | 5.5 | 5.65 | 5.46 | 5.61 | +1.26% | 95,955 | 53,570,223 |
| 2024-04-10 | 5.6 | 5.63 | 5.5 | 5.54 | -1.25% | 97,856 | 54,347,669 |
| 2024-04-09 | 5.6 | 5.65 | 5.58 | 5.61 | +0.18% | 67,797 | 38,014,945 |
| 2024-04-08 | 5.64 | 5.7 | 5.6 | 5.6 | -1.06% | 102,974 | 58,205,277 |
| 2024-04-03 | 5.61 | 5.67 | 5.6 | 5.66 | +0.71% | 103,910 | 58,641,210 |
| 2024-04-02 | 5.59 | 5.64 | 5.56 | 5.62 | +0.9% | 112,859 | 63,324,169 |
| 2024-04-01 | 5.5 | 5.58 | 5.5 | 5.57 | +0.91% | 101,337 | 56,404,444 |
| 2024-03-29 | 5.46 | 5.53 | 5.45 | 5.52 | +1.1% | 61,430 | 33,739,937 |
| 2024-03-28 | 5.41 | 5.5 | 5.39 | 5.46 | +0.55% | 66,011 | 35,953,590 |
| 2024-03-27 | 5.54 | 5.58 | 5.42 | 5.43 | -1.99% | 72,621 | 39,907,708 |
| 2024-03-26 | 5.53 | 5.55 | 5.46 | 5.54 | +0.18% | 80,062 | 44,077,415 |
| 2024-03-25 | 5.53 | 5.61 | 5.52 | 5.53 | -0.54% | 72,219 | 40,160,968 |
| 2024-03-22 | 5.63 | 5.64 | 5.52 | 5.56 | -1.59% | 96,548 | 53,772,958 |
| 2024-03-21 | 5.66 | 5.67 | 5.61 | 5.65 | +0.53% | 89,449 | 50,457,204 |
| 2024-03-20 | 5.6 | 5.63 | 5.56 | 5.62 | +0.54% | 66,265 | 37,116,382 |
| 2024-03-19 | 5.64 | 5.66 | 5.58 | 5.59 | -0.53% | 85,535 | 47,983,504 |
| 2024-03-18 | 5.56 | 5.62 | 5.55 | 5.62 | +1.26% | 100,426 | 56,131,009 |
| 2024-03-15 | 5.52 | 5.55 | 5.49 | 5.55 | +0.18% | 65,104 | 35,953,477 |
| 2024-03-14 | 5.51 | 5.58 | 5.49 | 5.54 | +0.36% | 100,881 | 55,972,123 |
| 2024-03-13 | 5.55 | 5.57 | 5.5 | 5.52 | -0.9% | 74,739 | 41,344,806 |
| 2024-03-12 | 5.54 | 5.57 | 5.48 | 5.57 | +0.54% | 95,122 | 52,612,267 |
| 2024-03-11 | 5.48 | 5.55 | 5.47 | 5.54 | +1.09% | 81,227 | 44,868,868 |
| 2024-03-08 | 5.47 | 5.5 | 5.43 | 5.48 | +0.18% | 58,670 | 32,050,982 |
| 2024-03-07 | 5.47 | 5.55 | 5.46 | 5.47 | 0% | 78,360 | 43,076,074 |
| 2024-03-06 | 5.43 | 5.51 | 5.43 | 5.47 | +0.18% | 74,453 | 40,722,378 |
| 2024-03-05 | 5.54 | 5.54 | 5.44 | 5.46 | -1.09% | 94,227 | 51,602,275 |
| 2024-03-04 | 5.6 | 5.6 | 5.51 | 5.52 | -1.43% | 91,874 | 50,873,123 |
| 2024-03-01 | 5.61 | 5.64 | 5.56 | 5.6 | -0.36% | 87,021 | 48,688,741 |
| 2024-02-29 | 5.49 | 5.62 | 5.47 | 5.62 | +1.63% | 125,842 | 69,980,302 |
| 2024-02-28 | 5.57 | 5.74 | 5.53 | 5.53 | -0.72% | 205,924 | 116,010,896 |
| 2024-02-27 | 5.53 | 5.58 | 5.52 | 5.57 | +0.54% | 100,476 | 55,822,008 |
| 2024-02-26 | 5.63 | 5.67 | 5.53 | 5.54 | -1.77% | 132,795 | 73,950,847 |
| 2024-02-23 | 5.6 | 5.65 | 5.55 | 5.64 | +0.89% | 95,137 | 53,291,677 |
| 2024-02-22 | 5.59 | 5.63 | 5.54 | 5.59 | 0% | 89,137 | 49,753,079 |
| 2024-02-21 | 5.48 | 5.71 | 5.45 | 5.59 | +1.27% | 166,371 | 93,266,267 |
| 2024-02-20 | 5.52 | 5.53 | 5.44 | 5.52 | 0% | 97,764 | 53,671,956 |
| 2024-02-19 | 5.6 | 5.62 | 5.48 | 5.52 | -0.72% | 117,771 | 65,143,230 |
| 2024-02-08 | 5.44 | 5.62 | 5.43 | 5.56 | +1.83% | 168,490 | 93,914,674 |
| 2024-02-07 | 5.27 | 5.46 | 5.25 | 5.46 | +3.61% | 163,136 | 87,940,816 |
| 2024-02-06 | 4.89 | 5.34 | 4.84 | 5.27 | +6.46% | 168,430 | 85,824,097 |
| 2024-02-05 | 5.16 | 5.16 | 4.82 | 4.95 | -4.07% | 171,848 | 85,436,430 |
| 2024-02-02 | 5.26 | 5.41 | 5.05 | 5.16 | -1.9% | 139,364 | 72,963,301 |
| 2024-02-01 | 5.33 | 5.41 | 5.25 | 5.26 | -2.05% | 128,994 | 68,532,674 |
| 2024-01-31 | 5.5 | 5.58 | 5.36 | 5.37 | -2.54% | 102,566 | 55,998,661 |
| 2024-01-30 | 5.58 | 5.7 | 5.51 | 5.51 | -2.13% | 131,776 | 73,668,403 |
| 2024-01-29 | 5.62 | 5.71 | 5.54 | 5.63 | +0.18% | 192,247 | 108,490,289 |
| 2024-01-26 | 5.66 | 5.71 | 5.57 | 5.62 | -0.18% | 180,755 | 101,915,284 |
| 2024-01-25 | 5.27 | 5.63 | 5.24 | 5.63 | +6.83% | 233,961 | 128,914,096 |
| 2024-01-24 | 5.12 | 5.28 | 5.06 | 5.27 | +2.93% | 103,542 | 53,580,553 |
| 2024-01-23 | 5.07 | 5.13 | 5.01 | 5.12 | +0.39% | 68,450 | 34,804,748 |
| 2024-01-22 | 5.32 | 5.32 | 5.07 | 5.1 | -4.14% | 68,565 | 35,549,035 |
| 2024-01-19 | 5.32 | 5.38 | 5.29 | 5.32 | -0.37% | 49,158 | 26,255,972 |
| 2024-01-18 | 5.38 | 5.4 | 5.19 | 5.34 | -1.29% | 109,395 | 57,631,462 |
| 2024-01-17 | 5.44 | 5.48 | 5.4 | 5.41 | -1.28% | 42,879 | 23,363,561 |
| 2024-01-16 | 5.48 | 5.52 | 5.42 | 5.48 | -0.36% | 53,276 | 29,130,044 |
| 2024-01-15 | 5.49 | 5.52 | 5.43 | 5.5 | +0.18% | 50,884 | 27,919,592 |
| 2024-01-12 | 5.43 | 5.56 | 5.43 | 5.49 | +0.55% | 68,479 | 37,715,500 |
| 2024-01-11 | 5.43 | 5.46 | 5.38 | 5.46 | +0.18% | 82,748 | 44,874,372 |
| 2024-01-10 | 5.47 | 5.5 | 5.43 | 5.45 | -0.18% | 49,146 | 26,837,592 |
| 2024-01-09 | 5.46 | 5.49 | 5.42 | 5.46 | +0.18% | 50,654 | 27,626,105 |
| 2024-01-08 | 5.54 | 5.56 | 5.45 | 5.45 | -1.8% | 75,747 | 41,589,289 |
| 2024-01-05 | 5.6 | 5.67 | 5.53 | 5.55 | -0.72% | 154,938 | 86,965,757 |
| 2024-01-04 | 5.66 | 5.66 | 5.56 | 5.59 | -0.89% | 71,853 | 40,275,243 |
| 2024-01-03 | 5.6 | 5.67 | 5.6 | 5.64 | +0.36% | 81,169 | 45,708,633 |
| 2024-01-02 | 5.66 | 5.69 | 5.59 | 5.62 | -0.35% | 99,157 | 55,908,836 |
| 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：