股票概览
5.91
+0.85%
+0.05
5.85
开盘价
6.04
最高价
5.81
最低价
231,880
成交量
数据更新至: 2024-05-20
技术指标
5.90
MA5 (5日均线)
5.99
MA10 (10日均线)
5.79
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 | 5.85 | 6.04 | 5.81 | 5.91 | +0.85% | 231,880 | 137,636,872 |
| 2024-05-17 | 5.9 | 5.93 | 5.79 | 5.86 | -0.51% | 231,929 | 135,470,538 |
| 2024-05-16 | 5.89 | 5.97 | 5.85 | 5.89 | +0.51% | 169,777 | 100,291,889 |
| 2024-05-15 | 5.96 | 6 | 5.86 | 5.86 | -1.84% | 186,691 | 110,295,106 |
| 2024-05-14 | 5.93 | 6.06 | 5.93 | 5.97 | +0.34% | 173,361 | 103,968,296 |
| 2024-05-13 | 6 | 6.02 | 5.91 | 5.95 | -1.33% | 259,994 | 154,759,961 |
| 2024-05-10 | 6.24 | 6.27 | 6 | 6.03 | -3.37% | 383,131 | 233,071,087 |
| 2024-05-09 | 6.1 | 6.37 | 6.06 | 6.24 | +1.63% | 368,730 | 229,150,671 |
| 2024-05-08 | 6.09 | 6.35 | 6.03 | 6.14 | +0.82% | 333,055 | 204,324,698 |
| 2024-05-07 | 6.01 | 6.1 | 5.92 | 6.09 | +1.5% | 249,719 | 150,540,449 |
| 2024-05-06 | 5.8 | 6.07 | 5.8 | 6 | +4.35% | 330,844 | 198,060,513 |
| 2024-04-30 | 5.74 | 5.79 | 5.67 | 5.75 | +0.17% | 197,564 | 113,283,906 |
| 2024-04-29 | 5.49 | 5.78 | 5.47 | 5.74 | +4.36% | 363,299 | 206,682,464 |
| 2024-04-26 | 5.5 | 5.55 | 5.15 | 5.5 | -1.79% | 638,059 | 341,393,909 |
| 2024-04-25 | 5.63 | 5.79 | 5.58 | 5.6 | -0.53% | 276,637 | 157,778,507 |
| 2024-04-24 | 5.57 | 5.64 | 5.44 | 5.63 | +1.44% | 202,659 | 112,631,378 |
| 2024-04-23 | 5.35 | 5.58 | 5.32 | 5.55 | +3.54% | 266,023 | 145,676,938 |
| 2024-04-22 | 5.26 | 5.45 | 5.18 | 5.36 | +1.13% | 194,022 | 103,783,195 |
| 2024-04-19 | 5.44 | 5.45 | 5.25 | 5.3 | -3.11% | 269,739 | 143,602,266 |
| 2024-04-18 | 5.58 | 5.61 | 5.46 | 5.47 | -2.15% | 202,329 | 111,857,247 |
| 2024-04-17 | 5.43 | 5.68 | 5.43 | 5.59 | +3.33% | 233,155 | 130,425,719 |
| 2024-04-16 | 5.77 | 5.78 | 5.4 | 5.41 | -6.4% | 310,953 | 172,494,393 |
| 2024-04-15 | 5.86 | 5.97 | 5.71 | 5.78 | -1.2% | 194,263 | 113,201,562 |
| 2024-04-12 | 5.89 | 5.94 | 5.82 | 5.85 | -0.34% | 132,328 | 77,743,845 |
| 2024-04-11 | 6 | 6.02 | 5.86 | 5.87 | -2% | 201,859 | 119,374,585 |
| 2024-04-10 | 6.12 | 6.12 | 5.96 | 5.99 | -2.12% | 103,245 | 62,119,042 |
| 2024-04-09 | 5.91 | 6.13 | 5.91 | 6.12 | +3.03% | 138,989 | 83,966,455 |
| 2024-04-08 | 6.14 | 6.14 | 5.93 | 5.94 | -3.26% | 221,029 | 132,660,343 |
| 2024-04-03 | 6.22 | 6.22 | 6.13 | 6.14 | -1.13% | 120,527 | 74,294,270 |
| 2024-04-02 | 6.27 | 6.28 | 6.16 | 6.21 | -1.11% | 139,798 | 86,703,540 |
| 2024-04-01 | 6.23 | 6.33 | 6.22 | 6.28 | +1.13% | 142,960 | 89,508,094 |
| 2024-03-29 | 6.16 | 6.22 | 6.15 | 6.21 | +0.65% | 99,506 | 61,519,741 |
| 2024-03-28 | 6.15 | 6.25 | 6.11 | 6.17 | +0.33% | 139,259 | 86,007,126 |
| 2024-03-27 | 6.29 | 6.32 | 6.14 | 6.15 | -2.23% | 123,901 | 77,209,905 |
| 2024-03-26 | 6.29 | 6.31 | 6.21 | 6.29 | -0.32% | 136,017 | 85,146,571 |
| 2024-03-25 | 6.4 | 6.44 | 6.3 | 6.31 | -1.87% | 148,139 | 94,378,030 |
| 2024-03-22 | 6.58 | 6.59 | 6.37 | 6.43 | -2.87% | 276,071 | 177,959,364 |
| 2024-03-21 | 6.57 | 6.76 | 6.47 | 6.62 | +0.61% | 335,356 | 220,785,752 |
| 2024-03-20 | 6.55 | 6.64 | 6.46 | 6.58 | +0.77% | 201,206 | 131,822,551 |
| 2024-03-19 | 6.59 | 6.62 | 6.51 | 6.53 | -1.36% | 175,210 | 114,896,417 |
| 2024-03-18 | 6.56 | 6.63 | 6.5 | 6.62 | +0.76% | 195,097 | 128,002,832 |
| 2024-03-15 | 6.48 | 6.65 | 6.46 | 6.57 | +1.08% | 222,726 | 145,937,055 |
| 2024-03-14 | 6.62 | 6.69 | 6.46 | 6.5 | -1.37% | 204,613 | 134,597,226 |
| 2024-03-13 | 6.56 | 6.63 | 6.48 | 6.59 | +0.3% | 208,903 | 137,405,051 |
| 2024-03-12 | 6.48 | 6.61 | 6.46 | 6.57 | +1.55% | 301,592 | 196,959,300 |
| 2024-03-11 | 6.3 | 6.49 | 6.27 | 6.47 | +2.86% | 216,863 | 138,756,611 |
| 2024-03-08 | 6.33 | 6.4 | 6.22 | 6.29 | -0.79% | 195,163 | 122,667,972 |
| 2024-03-07 | 6.48 | 6.53 | 6.33 | 6.34 | -1.25% | 234,684 | 150,510,306 |
| 2024-03-06 | 6.46 | 6.53 | 6.36 | 6.42 | -1.23% | 163,907 | 105,505,516 |
| 2024-03-05 | 6.62 | 6.64 | 6.47 | 6.5 | -2.69% | 206,107 | 134,556,589 |
| 2024-03-04 | 6.62 | 6.79 | 6.56 | 6.68 | +1.21% | 291,128 | 194,132,288 |
| 2024-03-01 | 6.64 | 6.66 | 6.52 | 6.6 | -0.75% | 206,307 | 135,781,105 |
| 2024-02-29 | 6.37 | 6.65 | 6.36 | 6.65 | +3.74% | 269,239 | 175,956,817 |
| 2024-02-28 | 6.7 | 6.94 | 6.4 | 6.41 | -4.47% | 503,800 | 337,887,256 |
| 2024-02-27 | 6.5 | 6.71 | 6.42 | 6.71 | +2.91% | 357,895 | 235,001,856 |
| 2024-02-26 | 6.4 | 6.63 | 6.39 | 6.52 | +1.56% | 330,315 | 214,920,280 |
| 2024-02-23 | 6.37 | 6.42 | 6.25 | 6.42 | +0.94% | 312,974 | 198,323,959 |
| 2024-02-22 | 6.28 | 6.38 | 6.28 | 6.36 | +0.47% | 196,674 | 124,328,954 |
| 2024-02-21 | 6.28 | 6.53 | 6.21 | 6.33 | +0.48% | 326,540 | 208,244,969 |
| 2024-02-20 | 6.24 | 6.33 | 6.17 | 6.3 | +0.96% | 232,269 | 144,920,999 |
| 2024-02-19 | 6.32 | 6.41 | 6.19 | 6.24 | +0.32% | 341,121 | 214,122,452 |
| 2024-02-08 | 6.27 | 6.38 | 5.96 | 6.22 | +0.16% | 470,266 | 291,101,252 |
| 2024-02-07 | 6.1 | 6.36 | 6.04 | 6.21 | +2.81% | 337,973 | 210,474,967 |
| 2024-02-06 | 5.5 | 6.09 | 5.5 | 6.04 | +7.47% | 368,719 | 215,416,001 |
| 2024-02-05 | 5.85 | 5.9 | 5.44 | 5.62 | -3.93% | 343,701 | 194,217,516 |
| 2024-02-02 | 6.13 | 6.22 | 5.65 | 5.85 | -4.57% | 368,423 | 218,056,422 |
| 2024-02-01 | 6.28 | 6.3 | 6.1 | 6.13 | -2.85% | 231,968 | 143,359,752 |
| 2024-01-31 | 6.42 | 6.66 | 6.26 | 6.31 | -2.47% | 232,158 | 149,795,555 |
| 2024-01-30 | 6.61 | 6.72 | 6.44 | 6.47 | -3% | 185,295 | 121,980,404 |
| 2024-01-29 | 6.97 | 6.97 | 6.57 | 6.67 | -3.75% | 301,572 | 203,637,608 |
| 2024-01-26 | 7.11 | 7.17 | 6.92 | 6.93 | -3.08% | 369,857 | 259,263,612 |
| 2024-01-25 | 7.19 | 7.19 | 6.96 | 7.15 | -0.14% | 318,014 | 225,623,837 |
| 2024-01-24 | 7.15 | 7.21 | 6.98 | 7.16 | +0.7% | 158,579 | 112,981,786 |
| 2024-01-23 | 7.07 | 7.21 | 6.92 | 7.11 | +0.57% | 148,095 | 104,617,456 |
| 2024-01-22 | 7.39 | 7.39 | 7.05 | 7.07 | -4.72% | 184,040 | 131,944,311 |
| 2024-01-19 | 7.45 | 7.49 | 7.38 | 7.42 | -0.54% | 70,131 | 52,087,056 |
| 2024-01-18 | 7.34 | 7.49 | 7.16 | 7.46 | +1.36% | 184,846 | 134,505,552 |
| 2024-01-17 | 7.6 | 7.64 | 7.36 | 7.36 | -3.16% | 147,149 | 109,596,980 |
| 2024-01-16 | 7.62 | 7.65 | 7.47 | 7.6 | -0.26% | 177,098 | 133,945,607 |
| 2024-01-15 | 7.73 | 7.76 | 7.58 | 7.62 | -2.31% | 179,004 | 136,950,186 |
| 2024-01-12 | 7.89 | 7.9 | 7.8 | 7.8 | -1.64% | 100,928 | 79,162,236 |
| 2024-01-11 | 7.95 | 7.98 | 7.77 | 7.93 | +0.13% | 142,997 | 112,383,315 |
| 2024-01-10 | 7.86 | 8.02 | 7.71 | 7.92 | +0.64% | 152,767 | 120,715,381 |
| 2024-01-09 | 7.77 | 7.99 | 7.74 | 7.87 | +1.03% | 134,979 | 106,087,977 |
| 2024-01-08 | 7.97 | 7.98 | 7.76 | 7.79 | -2.14% | 190,471 | 149,040,759 |
| 2024-01-05 | 7.9 | 8.2 | 7.88 | 7.96 | +1.02% | 360,209 | 289,880,907 |
| 2024-01-04 | 8 | 8 | 7.83 | 7.88 | -1.5% | 119,218 | 94,046,838 |
| 2024-01-03 | 8.04 | 8.16 | 7.95 | 8 | -1.11% | 119,475 | 95,852,443 |
| 2024-01-02 | 8.14 | 8.16 | 8.01 | 8.09 | -0.25% | 111,714 | 90,357,819 |
| 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：