股票概览
5.93
-0.17%
-0.01
5.93
开盘价
5.99
最高价
5.9
最低价
230,667
成交量
数据更新至: 2024-05-20
技术指标
5.92
MA5 (5日均线)
6.06
MA10 (10日均线)
6.12
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 | 5.93 | 5.99 | 5.9 | 5.93 | -0.17% | 230,667 | 137,123,354 |
| 2024-05-17 | 5.86 | 5.95 | 5.84 | 5.94 | +1.37% | 230,504 | 135,585,041 |
| 2024-05-16 | 5.9 | 5.93 | 5.85 | 5.86 | -0.51% | 236,913 | 139,385,397 |
| 2024-05-15 | 5.99 | 6 | 5.88 | 5.89 | -1.51% | 238,534 | 141,365,051 |
| 2024-05-14 | 6.02 | 6.1 | 5.96 | 5.98 | -0.66% | 222,406 | 133,411,674 |
| 2024-05-13 | 6.14 | 6.14 | 5.99 | 6.02 | -2.9% | 347,867 | 210,446,369 |
| 2024-05-10 | 6.29 | 6.33 | 6.16 | 6.2 | -1.27% | 244,004 | 151,367,402 |
| 2024-05-09 | 6.19 | 6.4 | 6.17 | 6.28 | +1.45% | 351,401 | 221,529,420 |
| 2024-05-08 | 6.31 | 6.33 | 6.19 | 6.19 | -2.06% | 321,532 | 201,150,866 |
| 2024-05-07 | 6.28 | 6.36 | 6.21 | 6.32 | +0.32% | 357,119 | 224,247,554 |
| 2024-05-06 | 6.12 | 6.37 | 6.12 | 6.3 | +3.62% | 499,269 | 313,300,541 |
| 2024-04-30 | 6.15 | 6.26 | 6.03 | 6.08 | -1.3% | 401,107 | 245,251,926 |
| 2024-04-29 | 6.06 | 6.19 | 5.75 | 6.16 | -0.65% | 888,471 | 530,841,906 |
| 2024-04-26 | 6.06 | 6.21 | 6.06 | 6.2 | +1.81% | 349,442 | 215,236,943 |
| 2024-04-25 | 6.08 | 6.16 | 6.03 | 6.09 | 0% | 243,168 | 148,531,651 |
| 2024-04-24 | 6.08 | 6.12 | 6.03 | 6.09 | +0.16% | 224,118 | 135,990,131 |
| 2024-04-23 | 6.2 | 6.22 | 6.07 | 6.08 | -1.94% | 262,319 | 160,697,133 |
| 2024-04-22 | 6.29 | 6.35 | 6.12 | 6.2 | -1.12% | 293,771 | 182,565,478 |
| 2024-04-19 | 6.31 | 6.42 | 6.25 | 6.27 | -0.95% | 324,952 | 205,470,652 |
| 2024-04-18 | 6.4 | 6.45 | 6.33 | 6.33 | -2.31% | 391,432 | 249,212,482 |
| 2024-04-17 | 6.15 | 6.54 | 6.15 | 6.48 | +6.4% | 580,171 | 370,522,766 |
| 2024-04-16 | 6.27 | 6.36 | 6.03 | 6.09 | -3.79% | 484,522 | 298,054,959 |
| 2024-04-15 | 6.42 | 6.47 | 6.21 | 6.33 | -1.4% | 365,307 | 231,427,466 |
| 2024-04-12 | 6.46 | 6.53 | 6.38 | 6.42 | -1.08% | 277,241 | 178,665,436 |
| 2024-04-11 | 6.32 | 6.55 | 6.28 | 6.49 | +1.72% | 339,062 | 219,300,478 |
| 2024-04-10 | 6.48 | 6.49 | 6.31 | 6.38 | -1.54% | 302,036 | 193,203,337 |
| 2024-04-09 | 6.49 | 6.56 | 6.43 | 6.48 | -0.61% | 248,855 | 161,196,579 |
| 2024-04-08 | 6.58 | 6.74 | 6.51 | 6.52 | -1.66% | 400,399 | 264,531,029 |
| 2024-04-03 | 6.54 | 6.66 | 6.5 | 6.63 | +0.91% | 440,587 | 290,498,282 |
| 2024-04-02 | 6.65 | 6.65 | 6.54 | 6.57 | -0.15% | 339,590 | 223,618,022 |
| 2024-04-01 | 6.53 | 6.61 | 6.47 | 6.58 | +0.46% | 387,371 | 253,717,144 |
| 2024-03-29 | 6.41 | 6.63 | 6.38 | 6.55 | +2.18% | 440,429 | 286,766,770 |
| 2024-03-28 | 6.24 | 6.52 | 6.23 | 6.41 | +2.72% | 462,125 | 296,019,324 |
| 2024-03-27 | 6.54 | 6.59 | 6.24 | 6.24 | -5.02% | 552,680 | 352,934,841 |
| 2024-03-26 | 6.68 | 6.74 | 6.48 | 6.57 | -1.94% | 656,534 | 432,076,387 |
| 2024-03-25 | 7 | 7.05 | 6.7 | 6.7 | -6.03% | 852,947 | 586,810,705 |
| 2024-03-22 | 7.05 | 7.3 | 6.88 | 7.13 | +0.85% | 1,343,533 | 953,768,587 |
| 2024-03-21 | 6.82 | 7.15 | 6.78 | 7.07 | +3.67% | 1,250,776 | 873,706,108 |
| 2024-03-20 | 6.75 | 6.93 | 6.72 | 6.82 | +0.59% | 502,885 | 343,394,546 |
| 2024-03-19 | 6.81 | 6.91 | 6.78 | 6.78 | -0.29% | 688,460 | 470,951,330 |
| 2024-03-18 | 6.74 | 6.8 | 6.71 | 6.8 | +1.19% | 495,534 | 334,864,188 |
| 2024-03-15 | 6.67 | 6.73 | 6.56 | 6.72 | +0.15% | 540,789 | 358,884,826 |
| 2024-03-14 | 6.74 | 6.82 | 6.66 | 6.71 | -0.89% | 460,599 | 310,314,910 |
| 2024-03-13 | 6.8 | 6.83 | 6.75 | 6.77 | -0.88% | 477,063 | 323,484,486 |
| 2024-03-12 | 6.91 | 6.98 | 6.78 | 6.83 | -1.01% | 701,270 | 480,442,098 |
| 2024-03-11 | 6.83 | 6.9 | 6.75 | 6.9 | +1.02% | 750,118 | 511,865,905 |
| 2024-03-08 | 6.78 | 6.89 | 6.68 | 6.83 | +0.59% | 868,809 | 588,285,410 |
| 2024-03-07 | 6.99 | 7.08 | 6.78 | 6.79 | -2.58% | 1,045,154 | 722,654,519 |
| 2024-03-06 | 6.97 | 7.21 | 6.91 | 6.97 | -1.97% | 1,097,563 | 770,810,882 |
| 2024-03-05 | 7.01 | 7.44 | 7 | 7.11 | -0.42% | 1,789,142 | 1,289,857,311 |
| 2024-03-04 | 7.55 | 7.55 | 6.97 | 7.14 | -5.43% | 2,804,579 | 2,017,025,413 |
| 2024-03-01 | 7.55 | 7.55 | 7.28 | 7.55 | +10.06% | 2,790,126 | 2,098,867,019 |
| 2024-02-29 | 6.18 | 6.86 | 6.18 | 6.86 | +9.94% | 1,207,165 | 795,374,923 |
| 2024-02-28 | 6.1 | 6.48 | 6.1 | 6.24 | +2.3% | 1,159,008 | 731,563,153 |
| 2024-02-27 | 5.95 | 6.1 | 5.9 | 6.1 | +2.01% | 431,470 | 260,914,104 |
| 2024-02-26 | 6.01 | 6.08 | 5.95 | 5.98 | -0.83% | 396,187 | 237,858,212 |
| 2024-02-23 | 6.04 | 6.08 | 5.93 | 6.03 | 0% | 429,402 | 257,729,186 |
| 2024-02-22 | 5.88 | 6.12 | 5.81 | 6.03 | +3.25% | 599,984 | 359,045,445 |
| 2024-02-21 | 5.8 | 6.03 | 5.73 | 5.84 | 0% | 499,335 | 294,763,222 |
| 2024-02-20 | 5.85 | 5.89 | 5.76 | 5.84 | -1.02% | 358,234 | 208,116,909 |
| 2024-02-19 | 6.04 | 6.14 | 5.83 | 5.9 | -2.16% | 721,309 | 429,776,484 |
| 2024-02-08 | 5.8 | 6.25 | 5.6 | 6.03 | +6.16% | 1,093,328 | 658,576,982 |
| 2024-02-07 | 5.2 | 5.68 | 5.19 | 5.68 | +10.08% | 1,180,648 | 660,130,556 |
| 2024-02-06 | 4.58 | 5.16 | 4.58 | 5.16 | +10.02% | 568,601 | 283,146,901 |
| 2024-02-05 | 4.97 | 4.98 | 4.59 | 4.69 | -5.63% | 555,971 | 265,308,689 |
| 2024-02-02 | 5.23 | 5.31 | 4.77 | 4.97 | -4.05% | 519,928 | 262,041,815 |
| 2024-02-01 | 5.34 | 5.36 | 5.18 | 5.18 | -3.36% | 348,721 | 183,104,335 |
| 2024-01-31 | 5.46 | 5.59 | 5.32 | 5.36 | -3.25% | 337,760 | 184,412,995 |
| 2024-01-30 | 5.61 | 5.73 | 5.52 | 5.54 | -2.12% | 229,755 | 129,742,953 |
| 2024-01-29 | 5.81 | 5.83 | 5.64 | 5.66 | -2.08% | 238,699 | 136,410,991 |
| 2024-01-26 | 5.81 | 5.89 | 5.78 | 5.78 | -1.2% | 284,494 | 166,011,680 |
| 2024-01-25 | 5.75 | 5.86 | 5.72 | 5.85 | +1.92% | 300,858 | 174,928,267 |
| 2024-01-24 | 5.65 | 5.81 | 5.52 | 5.74 | +2.32% | 345,160 | 196,170,253 |
| 2024-01-23 | 5.47 | 5.64 | 5.4 | 5.61 | +1.45% | 316,019 | 175,388,269 |
| 2024-01-22 | 5.87 | 5.88 | 5.4 | 5.53 | -5.79% | 338,320 | 191,289,005 |
| 2024-01-19 | 5.89 | 5.91 | 5.8 | 5.87 | -0.51% | 176,988 | 103,915,578 |
| 2024-01-18 | 5.93 | 5.93 | 5.7 | 5.9 | -0.84% | 359,465 | 208,365,512 |
| 2024-01-17 | 6.16 | 6.17 | 5.95 | 5.95 | -3.57% | 225,310 | 136,296,209 |
| 2024-01-16 | 6.24 | 6.26 | 6.09 | 6.17 | -1.28% | 246,734 | 152,031,725 |
| 2024-01-15 | 6.3 | 6.35 | 6.2 | 6.25 | -1.73% | 195,770 | 122,839,147 |
| 2024-01-12 | 6.35 | 6.52 | 6.33 | 6.36 | +0.16% | 279,043 | 178,953,162 |
| 2024-01-11 | 6.3 | 6.38 | 6.26 | 6.35 | +0.63% | 200,913 | 127,069,684 |
| 2024-01-10 | 6.38 | 6.43 | 6.25 | 6.31 | -1.1% | 191,229 | 121,101,403 |
| 2024-01-09 | 6.42 | 6.48 | 6.35 | 6.38 | -0.62% | 180,339 | 115,592,158 |
| 2024-01-08 | 6.57 | 6.58 | 6.42 | 6.42 | -2.87% | 210,579 | 136,438,631 |
| 2024-01-05 | 6.7 | 6.73 | 6.58 | 6.61 | -1.34% | 179,565 | 119,493,655 |
| 2024-01-04 | 6.76 | 6.82 | 6.67 | 6.7 | -0.74% | 223,490 | 150,380,169 |
| 2024-01-03 | 6.74 | 6.77 | 6.7 | 6.75 | -0.3% | 203,047 | 136,783,973 |
| 2024-01-02 | 6.68 | 6.82 | 6.68 | 6.77 | +1.65% | 373,116 | 251,962,411 |
| 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：