股票概览
5.88
+0.68%
+0.04
5.85
开盘价
5.89
最高价
5.81
最低价
70,905
成交量
数据更新至: 2024-05-20
技术指标
5.84
MA5 (5日均线)
5.97
MA10 (10日均线)
5.58
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 | 5.89 | 5.81 | 5.88 | +0.68% | 70,905 | 41,554,186 |
| 2024-05-17 | 5.8 | 5.88 | 5.75 | 5.84 | +0.86% | 93,616 | 54,433,915 |
| 2024-05-16 | 5.79 | 5.84 | 5.77 | 5.79 | +0.52% | 95,914 | 55,622,952 |
| 2024-05-15 | 5.9 | 5.92 | 5.74 | 5.76 | -2.7% | 137,061 | 79,959,512 |
| 2024-05-14 | 5.88 | 5.99 | 5.85 | 5.92 | +0.34% | 129,991 | 77,123,954 |
| 2024-05-13 | 5.93 | 6.05 | 5.87 | 5.9 | -1.67% | 183,467 | 109,111,479 |
| 2024-05-10 | 6.2 | 6.2 | 5.96 | 6 | -3.38% | 297,380 | 180,028,975 |
| 2024-05-09 | 6.19 | 6.26 | 6.05 | 6.21 | -3.42% | 373,074 | 230,324,816 |
| 2024-05-08 | 6 | 6.6 | 5.95 | 6.43 | +7.17% | 555,808 | 348,610,968 |
| 2024-05-07 | 6.07 | 6.15 | 5.92 | 6 | -1.8% | 319,297 | 191,553,464 |
| 2024-05-06 | 6.2 | 6.28 | 6.02 | 6.11 | +3.38% | 478,746 | 293,801,314 |
| 2024-04-30 | 5.35 | 5.91 | 5.34 | 5.91 | +10.06% | 290,970 | 164,559,279 |
| 2024-04-29 | 5.33 | 5.6 | 5.3 | 5.37 | -0.37% | 201,318 | 107,889,572 |
| 2024-04-26 | 5.3 | 5.51 | 5.28 | 5.39 | +7.58% | 305,862 | 165,228,189 |
| 2024-04-25 | 4.88 | 5.03 | 4.85 | 5.01 | +2.66% | 63,752 | 31,809,578 |
| 2024-04-24 | 4.88 | 4.9 | 4.8 | 4.88 | 0% | 52,006 | 25,218,595 |
| 2024-04-23 | 4.81 | 4.99 | 4.75 | 4.88 | +2.74% | 81,862 | 39,774,602 |
| 2024-04-22 | 4.69 | 4.81 | 4.6 | 4.75 | +0.21% | 58,348 | 27,605,712 |
| 2024-04-19 | 4.78 | 4.85 | 4.71 | 4.74 | -0.84% | 62,431 | 29,771,554 |
| 2024-04-18 | 4.88 | 4.95 | 4.78 | 4.78 | -2.45% | 77,867 | 37,553,820 |
| 2024-04-17 | 4.54 | 4.9 | 4.54 | 4.9 | +8.65% | 103,517 | 49,507,760 |
| 2024-04-16 | 4.83 | 4.88 | 4.48 | 4.51 | -7.96% | 152,492 | 70,633,102 |
| 2024-04-15 | 5.18 | 5.2 | 4.83 | 4.9 | -5.77% | 121,152 | 60,059,551 |
| 2024-04-12 | 5.3 | 5.36 | 5.19 | 5.2 | -1.52% | 69,441 | 36,406,368 |
| 2024-04-11 | 5.3 | 5.43 | 5.26 | 5.28 | -1.12% | 91,214 | 48,708,912 |
| 2024-04-10 | 5.45 | 5.47 | 5.29 | 5.34 | -2.2% | 62,376 | 33,366,159 |
| 2024-04-09 | 5.4 | 5.46 | 5.3 | 5.46 | +1.11% | 61,373 | 33,083,665 |
| 2024-04-08 | 5.51 | 5.51 | 5.39 | 5.4 | -2% | 62,758 | 34,182,561 |
| 2024-04-03 | 5.46 | 5.53 | 5.4 | 5.51 | +0.18% | 61,005 | 33,448,725 |
| 2024-04-02 | 5.47 | 5.52 | 5.43 | 5.5 | +0.36% | 55,260 | 30,292,471 |
| 2024-04-01 | 5.46 | 5.49 | 5.41 | 5.48 | +0.74% | 54,137 | 29,485,025 |
| 2024-03-29 | 5.32 | 5.45 | 5.28 | 5.44 | +2.06% | 71,572 | 38,465,531 |
| 2024-03-28 | 5.2 | 5.37 | 5.17 | 5.33 | +2.5% | 62,668 | 33,068,862 |
| 2024-03-27 | 5.29 | 5.36 | 5.19 | 5.2 | -1.52% | 68,498 | 36,299,132 |
| 2024-03-26 | 5.33 | 5.37 | 5.19 | 5.28 | -0.94% | 66,811 | 35,241,601 |
| 2024-03-25 | 5.39 | 5.48 | 5.33 | 5.33 | -2.2% | 64,646 | 35,034,439 |
| 2024-03-22 | 5.56 | 5.56 | 5.38 | 5.45 | -1.98% | 75,344 | 41,081,845 |
| 2024-03-21 | 5.58 | 5.6 | 5.48 | 5.56 | -0.18% | 69,082 | 38,269,669 |
| 2024-03-20 | 5.52 | 5.59 | 5.5 | 5.57 | +0.72% | 78,721 | 43,606,954 |
| 2024-03-19 | 5.48 | 5.65 | 5.47 | 5.53 | +1.1% | 105,098 | 58,260,759 |
| 2024-03-18 | 5.39 | 5.47 | 5.36 | 5.47 | +1.67% | 73,170 | 39,724,212 |
| 2024-03-15 | 5.33 | 5.39 | 5.31 | 5.38 | +0.75% | 53,434 | 28,640,153 |
| 2024-03-14 | 5.34 | 5.46 | 5.26 | 5.34 | +0.56% | 74,419 | 39,921,601 |
| 2024-03-13 | 5.38 | 5.41 | 5.27 | 5.31 | -1.3% | 56,202 | 29,901,820 |
| 2024-03-12 | 5.24 | 5.38 | 5.23 | 5.38 | +3.07% | 82,269 | 43,932,170 |
| 2024-03-11 | 5.17 | 5.22 | 5.12 | 5.22 | +1.56% | 52,313 | 27,056,243 |
| 2024-03-08 | 5.11 | 5.17 | 5.08 | 5.14 | +0.59% | 37,680 | 19,314,595 |
| 2024-03-07 | 5.14 | 5.21 | 5.1 | 5.11 | -0.97% | 55,299 | 28,541,324 |
| 2024-03-06 | 5.2 | 5.23 | 5.08 | 5.16 | -0.39% | 59,739 | 30,819,171 |
| 2024-03-05 | 5.33 | 5.33 | 5.16 | 5.18 | -2.81% | 62,192 | 32,392,075 |
| 2024-03-04 | 5.27 | 5.35 | 5.23 | 5.33 | +1.72% | 89,398 | 47,343,461 |
| 2024-03-01 | 5.23 | 5.28 | 5.18 | 5.24 | +0.19% | 74,830 | 39,157,933 |
| 2024-02-29 | 4.99 | 5.23 | 4.96 | 5.23 | +3.98% | 109,237 | 55,911,565 |
| 2024-02-28 | 5.41 | 5.61 | 5.03 | 5.03 | -6.85% | 165,390 | 87,892,033 |
| 2024-02-27 | 5.26 | 5.4 | 5.21 | 5.4 | +2.27% | 67,436 | 35,844,792 |
| 2024-02-26 | 5.15 | 5.39 | 5.13 | 5.28 | +2.33% | 97,829 | 51,498,061 |
| 2024-02-23 | 5.05 | 5.17 | 5.02 | 5.16 | +2.38% | 80,533 | 40,987,922 |
| 2024-02-22 | 4.95 | 5.05 | 4.92 | 5.04 | +1.82% | 80,393 | 40,136,483 |
| 2024-02-21 | 4.8 | 5.07 | 4.77 | 4.95 | +1.64% | 108,106 | 53,588,731 |
| 2024-02-20 | 4.85 | 4.95 | 4.71 | 4.87 | +0.41% | 102,716 | 49,983,475 |
| 2024-02-19 | 4.65 | 4.95 | 4.6 | 4.85 | +5.66% | 188,267 | 90,889,720 |
| 2024-02-08 | 4.23 | 4.6 | 4.15 | 4.59 | +9.81% | 196,674 | 86,378,426 |
| 2024-02-07 | 4.39 | 4.43 | 4.15 | 4.18 | -5.22% | 214,763 | 91,125,140 |
| 2024-02-06 | 4.3 | 4.58 | 4.04 | 4.41 | -1.34% | 195,640 | 83,630,137 |
| 2024-02-05 | 4.9 | 4.9 | 4.47 | 4.47 | -10.06% | 146,086 | 66,351,249 |
| 2024-02-02 | 5.26 | 5.37 | 4.79 | 4.97 | -5.15% | 106,486 | 53,842,350 |
| 2024-02-01 | 5.36 | 5.4 | 5.18 | 5.24 | -2.96% | 90,507 | 47,775,439 |
| 2024-01-31 | 5.65 | 5.7 | 5.38 | 5.4 | -5.43% | 95,842 | 52,867,740 |
| 2024-01-30 | 5.91 | 5.98 | 5.7 | 5.71 | -3.87% | 64,099 | 37,388,560 |
| 2024-01-29 | 6.11 | 6.15 | 5.91 | 5.94 | -2.62% | 54,526 | 32,738,223 |
| 2024-01-26 | 6.07 | 6.22 | 6.05 | 6.1 | +0.33% | 74,111 | 45,513,137 |
| 2024-01-25 | 5.82 | 6.09 | 5.75 | 6.08 | +5.01% | 84,617 | 50,389,612 |
| 2024-01-24 | 5.7 | 5.83 | 5.55 | 5.79 | +2.12% | 74,219 | 42,302,310 |
| 2024-01-23 | 5.7 | 5.75 | 5.57 | 5.67 | -0.7% | 82,580 | 46,740,279 |
| 2024-01-22 | 6.14 | 6.17 | 5.69 | 5.71 | -7.31% | 92,502 | 54,694,628 |
| 2024-01-19 | 6.24 | 6.25 | 6.14 | 6.16 | -0.81% | 59,034 | 36,519,543 |
| 2024-01-18 | 6.35 | 6.35 | 6.04 | 6.21 | -2.2% | 85,486 | 52,581,592 |
| 2024-01-17 | 6.5 | 6.55 | 6.34 | 6.35 | -2.76% | 43,513 | 28,001,298 |
| 2024-01-16 | 6.54 | 6.58 | 6.42 | 6.53 | -0.31% | 41,356 | 26,803,527 |
| 2024-01-15 | 6.53 | 6.63 | 6.49 | 6.55 | +0.31% | 41,865 | 27,460,809 |
| 2024-01-12 | 6.62 | 6.68 | 6.53 | 6.53 | -1.66% | 39,361 | 26,017,595 |
| 2024-01-11 | 6.6 | 6.66 | 6.55 | 6.64 | +0.76% | 40,313 | 26,657,163 |
| 2024-01-10 | 6.65 | 6.69 | 6.57 | 6.59 | -1.05% | 36,438 | 24,123,519 |
| 2024-01-09 | 6.59 | 6.69 | 6.56 | 6.66 | +1.68% | 43,810 | 29,105,572 |
| 2024-01-08 | 6.75 | 6.75 | 6.54 | 6.55 | -3.11% | 39,575 | 26,269,551 |
| 2024-01-05 | 6.85 | 6.86 | 6.71 | 6.76 | -1.6% | 49,227 | 33,404,644 |
| 2024-01-04 | 6.86 | 6.88 | 6.78 | 6.87 | +0.29% | 42,571 | 29,046,170 |
| 2024-01-03 | 6.82 | 6.94 | 6.8 | 6.85 | +0.29% | 46,424 | 31,851,918 |
| 2024-01-02 | 6.73 | 6.86 | 6.69 | 6.83 | +1.79% | 50,233 | 34,153,974 |
| 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：