股票概览
5.81
+0.35%
+0.02
5.77
开盘价
5.86
最高价
5.75
最低价
50,749
成交量
数据更新至: 2024-05-20
技术指标
5.74
MA5 (5日均线)
5.75
MA10 (10日均线)
5.63
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 | 5.77 | 5.86 | 5.75 | 5.81 | +0.35% | 50,749 | 29,451,898 |
| 2024-05-17 | 5.76 | 5.85 | 5.69 | 5.79 | +0.35% | 49,745 | 28,625,344 |
| 2024-05-16 | 5.75 | 5.87 | 5.7 | 5.77 | +1.76% | 53,647 | 31,046,798 |
| 2024-05-15 | 5.69 | 5.74 | 5.58 | 5.67 | +0.18% | 46,752 | 26,584,382 |
| 2024-05-14 | 5.59 | 5.69 | 5.53 | 5.66 | +1.07% | 59,985 | 33,801,062 |
| 2024-05-13 | 5.69 | 5.97 | 5.5 | 5.6 | -2.78% | 94,249 | 53,043,650 |
| 2024-05-10 | 5.86 | 5.91 | 5.73 | 5.76 | -1.71% | 43,724 | 25,238,984 |
| 2024-05-09 | 5.68 | 5.89 | 5.68 | 5.86 | +2.63% | 56,339 | 32,894,176 |
| 2024-05-08 | 5.81 | 5.85 | 5.68 | 5.71 | -2.23% | 54,668 | 31,386,105 |
| 2024-05-07 | 5.78 | 5.87 | 5.75 | 5.84 | +0.69% | 63,706 | 37,131,728 |
| 2024-05-06 | 5.8 | 5.93 | 5.77 | 5.8 | +0.52% | 82,994 | 48,378,708 |
| 2024-04-30 | 5.74 | 6.03 | 5.69 | 5.77 | -1.54% | 98,608 | 57,367,846 |
| 2024-04-29 | 5.55 | 5.9 | 5.54 | 5.86 | +5.4% | 84,537 | 48,812,294 |
| 2024-04-26 | 5.48 | 5.62 | 5.35 | 5.56 | +1.83% | 69,406 | 38,262,294 |
| 2024-04-25 | 5.33 | 5.51 | 5.28 | 5.46 | +1.11% | 67,988 | 36,964,802 |
| 2024-04-24 | 5.38 | 5.44 | 5.32 | 5.4 | +0.93% | 61,435 | 33,081,710 |
| 2024-04-23 | 5.29 | 5.4 | 5.22 | 5.35 | +2.1% | 62,684 | 33,446,084 |
| 2024-04-22 | 5.37 | 5.39 | 5.1 | 5.24 | -2.06% | 63,746 | 33,398,217 |
| 2024-04-19 | 5.43 | 5.48 | 5.29 | 5.35 | -1.29% | 71,049 | 38,103,689 |
| 2024-04-18 | 5.46 | 5.59 | 5.27 | 5.42 | -0.37% | 110,330 | 59,968,115 |
| 2024-04-17 | 5.04 | 5.47 | 5.04 | 5.44 | +8.58% | 151,497 | 80,746,913 |
| 2024-04-16 | 5.47 | 5.54 | 4.99 | 5.01 | -9.57% | 184,958 | 94,458,805 |
| 2024-04-15 | 6.15 | 6.15 | 5.54 | 5.54 | -9.92% | 175,627 | 99,796,454 |
| 2024-04-12 | 6.31 | 6.39 | 6.11 | 6.15 | -3.3% | 114,472 | 71,130,661 |
| 2024-04-11 | 6.3 | 6.58 | 6.18 | 6.36 | +0.79% | 137,068 | 88,007,395 |
| 2024-04-10 | 6.48 | 6.6 | 6.21 | 6.31 | -3.96% | 147,684 | 93,902,669 |
| 2024-04-09 | 6.36 | 6.81 | 6.29 | 6.57 | +3.3% | 167,454 | 109,620,677 |
| 2024-04-08 | 6.64 | 6.65 | 6.33 | 6.36 | -4.5% | 114,267 | 73,741,085 |
| 2024-04-03 | 6.6 | 6.75 | 6.49 | 6.66 | +0.3% | 97,595 | 64,463,389 |
| 2024-04-02 | 6.49 | 6.68 | 6.46 | 6.64 | +1.84% | 104,184 | 68,687,459 |
| 2024-04-01 | 6.37 | 6.54 | 6.31 | 6.52 | -0.15% | 112,456 | 72,525,212 |
| 2024-03-29 | 6.39 | 6.53 | 6.37 | 6.53 | +2.35% | 70,185 | 45,301,246 |
| 2024-03-28 | 6.23 | 6.46 | 6.2 | 6.38 | +2.41% | 83,837 | 53,247,065 |
| 2024-03-27 | 6.46 | 6.49 | 6.21 | 6.23 | -3.86% | 79,708 | 50,600,822 |
| 2024-03-26 | 6.48 | 6.58 | 6.29 | 6.48 | -0.31% | 94,018 | 60,585,642 |
| 2024-03-25 | 6.63 | 6.74 | 6.43 | 6.5 | -2.55% | 98,585 | 65,203,836 |
| 2024-03-22 | 6.84 | 6.86 | 6.58 | 6.67 | -2.77% | 102,966 | 68,885,326 |
| 2024-03-21 | 6.84 | 6.98 | 6.67 | 6.86 | +0.29% | 123,278 | 83,896,536 |
| 2024-03-20 | 6.65 | 6.94 | 6.62 | 6.84 | +2.86% | 141,956 | 96,688,056 |
| 2024-03-19 | 6.61 | 6.71 | 6.55 | 6.65 | +0.61% | 86,921 | 57,814,862 |
| 2024-03-18 | 6.43 | 6.61 | 6.42 | 6.61 | +3.28% | 119,928 | 78,165,462 |
| 2024-03-15 | 6.28 | 6.41 | 6.21 | 6.4 | +1.43% | 82,974 | 52,501,497 |
| 2024-03-14 | 6.35 | 6.41 | 6.19 | 6.31 | -0.47% | 90,908 | 57,542,035 |
| 2024-03-13 | 6.43 | 6.5 | 6.25 | 6.34 | -1.4% | 111,043 | 70,396,772 |
| 2024-03-12 | 6.28 | 6.43 | 6.26 | 6.43 | +2.39% | 92,972 | 59,092,796 |
| 2024-03-11 | 6.16 | 6.28 | 6.12 | 6.28 | +1.95% | 81,759 | 50,822,032 |
| 2024-03-08 | 6.14 | 6.2 | 6.08 | 6.16 | -0.16% | 61,265 | 37,611,045 |
| 2024-03-07 | 6.14 | 6.31 | 6.14 | 6.17 | +0.49% | 94,102 | 58,479,603 |
| 2024-03-06 | 6 | 6.2 | 5.96 | 6.14 | +1.49% | 93,161 | 56,962,926 |
| 2024-03-05 | 6.27 | 6.27 | 6.04 | 6.05 | -3.66% | 115,888 | 70,909,890 |
| 2024-03-04 | 6.4 | 6.43 | 6.18 | 6.28 | -1.88% | 102,950 | 64,734,207 |
| 2024-03-01 | 6.41 | 6.44 | 6.3 | 6.4 | -0.16% | 105,094 | 66,918,681 |
| 2024-02-29 | 6.1 | 6.43 | 6.07 | 6.41 | +3.22% | 154,989 | 97,930,718 |
| 2024-02-28 | 6.91 | 6.97 | 6.19 | 6.21 | -8.68% | 229,771 | 151,167,628 |
| 2024-02-27 | 6.49 | 6.81 | 6.42 | 6.8 | +4.29% | 127,113 | 84,879,669 |
| 2024-02-26 | 6.41 | 6.71 | 6.4 | 6.52 | +1.09% | 153,357 | 100,143,158 |
| 2024-02-23 | 6.1 | 6.49 | 6.06 | 6.45 | +5.91% | 164,811 | 103,549,888 |
| 2024-02-22 | 5.93 | 6.15 | 5.85 | 6.09 | +3.22% | 138,156 | 83,192,022 |
| 2024-02-21 | 5.7 | 6.1 | 5.66 | 5.9 | +2.25% | 172,819 | 102,489,370 |
| 2024-02-20 | 5.53 | 5.86 | 5.45 | 5.77 | +3.96% | 152,232 | 87,034,149 |
| 2024-02-19 | 5.35 | 5.57 | 5.35 | 5.55 | +5.11% | 175,700 | 96,408,836 |
| 2024-02-08 | 4.9 | 5.3 | 4.72 | 5.28 | +9.54% | 227,837 | 114,621,809 |
| 2024-02-07 | 5.33 | 5.33 | 4.8 | 4.82 | -9.57% | 281,137 | 137,956,814 |
| 2024-02-06 | 5.2 | 5.67 | 4.99 | 5.33 | -3.79% | 229,571 | 118,349,570 |
| 2024-02-05 | 6.1 | 6.1 | 5.54 | 5.54 | -10.06% | 150,591 | 84,767,743 |
| 2024-02-02 | 6.52 | 6.66 | 5.91 | 6.16 | -5.23% | 95,962 | 60,280,755 |
| 2024-02-01 | 6.65 | 6.69 | 6.32 | 6.5 | -3.42% | 90,045 | 58,674,488 |
| 2024-01-31 | 7.18 | 7.23 | 6.65 | 6.73 | -8.06% | 116,224 | 80,136,124 |
| 2024-01-30 | 7.55 | 7.63 | 7.23 | 7.32 | -4.19% | 84,585 | 62,863,336 |
| 2024-01-29 | 8 | 8.1 | 7.59 | 7.64 | -3.41% | 104,083 | 80,537,591 |
| 2024-01-26 | 7.92 | 8.1 | 7.82 | 7.91 | -0.25% | 109,013 | 86,752,532 |
| 2024-01-25 | 7.38 | 8 | 7.31 | 7.93 | +8.04% | 129,550 | 100,077,181 |
| 2024-01-24 | 7.2 | 7.42 | 6.95 | 7.34 | +1.94% | 76,077 | 54,688,639 |
| 2024-01-23 | 7.31 | 7.4 | 7.06 | 7.2 | -0.69% | 86,457 | 62,053,010 |
| 2024-01-22 | 8.06 | 8.08 | 7.2 | 7.25 | -9.15% | 72,378 | 54,671,464 |
| 2024-01-19 | 7.84 | 8.1 | 7.79 | 7.98 | +2.31% | 69,959 | 55,758,070 |
| 2024-01-18 | 7.96 | 7.97 | 7.55 | 7.8 | -2.62% | 49,027 | 38,023,606 |
| 2024-01-17 | 8.16 | 8.18 | 7.99 | 8.01 | -1.72% | 32,785 | 26,551,728 |
| 2024-01-16 | 8.21 | 8.3 | 8.05 | 8.15 | -1.09% | 37,314 | 30,364,920 |
| 2024-01-15 | 8.22 | 8.33 | 8.18 | 8.24 | -0.84% | 40,081 | 33,045,534 |
| 2024-01-12 | 8.59 | 8.68 | 8.31 | 8.31 | 0% | 59,665 | 50,439,131 |
| 2024-01-11 | 8.18 | 8.5 | 8.11 | 8.31 | +1.84% | 53,341 | 44,562,457 |
| 2024-01-10 | 8.13 | 8.35 | 8.1 | 8.16 | -0.73% | 37,858 | 31,007,827 |
| 2024-01-09 | 8.23 | 8.38 | 8.11 | 8.22 | +0.12% | 53,615 | 44,173,807 |
| 2024-01-08 | 8.39 | 8.45 | 8.21 | 8.21 | -2.03% | 44,074 | 36,583,432 |
| 2024-01-05 | 8.58 | 8.65 | 8.3 | 8.38 | -2.78% | 75,913 | 64,319,541 |
| 2024-01-04 | 8.49 | 8.8 | 8.37 | 8.62 | +1.29% | 93,904 | 80,792,468 |
| 2024-01-03 | 8.3 | 8.67 | 8.21 | 8.51 | +1.31% | 127,164 | 107,678,409 |
| 2024-01-02 | 8.1 | 8.49 | 8.1 | 8.4 | +3.96% | 84,260 | 70,392,518 |
| 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：