股票概览
5.85
-3.15%
-0.19
6.01
开盘价
6.03
最高价
5.84
最低价
141,552
成交量
数据更新至: 2024-05-20
技术指标
5.75
MA5 (5日均线)
5.67
MA10 (10日均线)
5.66
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 | 6.01 | 6.03 | 5.84 | 5.85 | -3.15% | 141,552 | 83,429,777 |
| 2024-05-17 | 5.8 | 6.05 | 5.75 | 6.04 | +4.32% | 176,896 | 104,289,019 |
| 2024-05-16 | 5.52 | 5.86 | 5.52 | 5.79 | +4.32% | 134,160 | 76,913,063 |
| 2024-05-15 | 5.5 | 5.61 | 5.48 | 5.55 | +0.18% | 49,518 | 27,478,128 |
| 2024-05-14 | 5.48 | 5.56 | 5.46 | 5.54 | +1.47% | 53,079 | 29,321,646 |
| 2024-05-13 | 5.52 | 5.55 | 5.4 | 5.46 | -2.15% | 67,094 | 36,712,934 |
| 2024-05-10 | 5.63 | 5.65 | 5.53 | 5.58 | -0.89% | 67,059 | 37,406,306 |
| 2024-05-09 | 5.56 | 5.7 | 5.56 | 5.63 | +1.08% | 52,459 | 29,675,780 |
| 2024-05-08 | 5.68 | 5.71 | 5.56 | 5.57 | -2.62% | 58,010 | 32,594,571 |
| 2024-05-07 | 5.74 | 5.75 | 5.61 | 5.72 | -0.35% | 69,350 | 39,363,920 |
| 2024-05-06 | 5.62 | 5.78 | 5.61 | 5.74 | +3.05% | 80,505 | 46,081,059 |
| 2024-04-30 | 5.73 | 5.74 | 5.55 | 5.57 | -3.3% | 71,411 | 39,991,197 |
| 2024-04-29 | 5.37 | 5.76 | 5.37 | 5.76 | +6.47% | 129,344 | 72,553,106 |
| 2024-04-26 | 5.51 | 5.57 | 5.24 | 5.41 | -3.57% | 130,247 | 69,695,833 |
| 2024-04-25 | 5.56 | 5.65 | 5.53 | 5.61 | +0.36% | 41,748 | 23,412,413 |
| 2024-04-24 | 5.6 | 5.64 | 5.53 | 5.59 | -0.36% | 45,553 | 25,342,414 |
| 2024-04-23 | 5.69 | 5.7 | 5.56 | 5.61 | -1.23% | 51,585 | 28,951,447 |
| 2024-04-22 | 5.72 | 5.82 | 5.63 | 5.68 | -0.53% | 43,479 | 24,746,521 |
| 2024-04-19 | 5.71 | 5.83 | 5.7 | 5.71 | -0.35% | 47,600 | 27,332,764 |
| 2024-04-18 | 5.75 | 5.81 | 5.68 | 5.73 | -0.17% | 46,145 | 26,494,567 |
| 2024-04-17 | 5.57 | 5.75 | 5.57 | 5.74 | +3.24% | 54,624 | 31,121,204 |
| 2024-04-16 | 5.78 | 5.82 | 5.56 | 5.56 | -3.64% | 73,954 | 41,695,051 |
| 2024-04-15 | 5.97 | 5.98 | 5.7 | 5.77 | -3.35% | 80,389 | 46,673,595 |
| 2024-04-12 | 6.09 | 6.12 | 5.96 | 5.97 | -1.97% | 44,372 | 26,660,067 |
| 2024-04-11 | 6.02 | 6.14 | 6 | 6.09 | +0.83% | 39,520 | 24,079,341 |
| 2024-04-10 | 6.14 | 6.16 | 5.99 | 6.04 | -1.79% | 39,469 | 23,881,585 |
| 2024-04-09 | 6.03 | 6.18 | 6.03 | 6.15 | +1.82% | 40,060 | 24,549,962 |
| 2024-04-08 | 6.2 | 6.2 | 6.04 | 6.04 | -2.89% | 59,743 | 36,537,386 |
| 2024-04-03 | 6.18 | 6.26 | 6.14 | 6.22 | +0.32% | 50,567 | 31,305,825 |
| 2024-04-02 | 6.17 | 6.23 | 6.15 | 6.2 | +0.32% | 45,896 | 28,408,614 |
| 2024-04-01 | 6.07 | 6.2 | 6.07 | 6.18 | +2.15% | 60,973 | 37,502,673 |
| 2024-03-29 | 6.02 | 6.09 | 6 | 6.05 | +0.5% | 54,276 | 32,819,211 |
| 2024-03-28 | 6.15 | 6.15 | 5.96 | 6.02 | -3.06% | 96,725 | 58,385,819 |
| 2024-03-27 | 6.35 | 6.44 | 6.2 | 6.21 | -2.36% | 49,253 | 31,076,421 |
| 2024-03-26 | 6.33 | 6.36 | 6.23 | 6.36 | +0.63% | 39,312 | 24,752,094 |
| 2024-03-25 | 6.33 | 6.44 | 6.28 | 6.32 | -0.47% | 39,090 | 24,848,779 |
| 2024-03-22 | 6.45 | 6.47 | 6.31 | 6.35 | -1.55% | 39,443 | 25,105,503 |
| 2024-03-21 | 6.47 | 6.5 | 6.41 | 6.45 | -0.31% | 29,733 | 19,175,602 |
| 2024-03-20 | 6.44 | 6.47 | 6.4 | 6.47 | +0.31% | 33,871 | 21,806,093 |
| 2024-03-19 | 6.44 | 6.52 | 6.41 | 6.45 | 0% | 51,674 | 33,458,742 |
| 2024-03-18 | 6.4 | 6.46 | 6.37 | 6.45 | +0.78% | 46,816 | 30,029,462 |
| 2024-03-15 | 6.33 | 6.4 | 6.3 | 6.4 | +0.79% | 39,003 | 24,828,676 |
| 2024-03-14 | 6.32 | 6.41 | 6.31 | 6.35 | +0.16% | 36,073 | 22,968,439 |
| 2024-03-13 | 6.4 | 6.42 | 6.28 | 6.34 | -1.25% | 38,020 | 24,074,380 |
| 2024-03-12 | 6.3 | 6.42 | 6.27 | 6.42 | +1.58% | 53,552 | 34,002,017 |
| 2024-03-11 | 6.27 | 6.32 | 6.23 | 6.32 | +0.32% | 39,886 | 25,041,758 |
| 2024-03-08 | 6.28 | 6.33 | 6.21 | 6.3 | +0.32% | 37,312 | 23,373,529 |
| 2024-03-07 | 6.28 | 6.42 | 6.25 | 6.28 | +0.16% | 46,484 | 29,417,515 |
| 2024-03-06 | 6.24 | 6.33 | 6.2 | 6.27 | +0.32% | 41,100 | 25,726,340 |
| 2024-03-05 | 6.36 | 6.36 | 6.23 | 6.25 | -1.88% | 61,579 | 38,640,680 |
| 2024-03-04 | 6.44 | 6.47 | 6.33 | 6.37 | -1.55% | 65,711 | 41,899,562 |
| 2024-03-01 | 6.46 | 6.51 | 6.39 | 6.47 | 0% | 60,438 | 39,025,311 |
| 2024-02-29 | 6.4 | 6.49 | 6.35 | 6.47 | +0.94% | 64,625 | 41,532,476 |
| 2024-02-28 | 6.56 | 6.69 | 6.4 | 6.41 | -2.58% | 87,103 | 57,159,417 |
| 2024-02-27 | 6.51 | 6.6 | 6.47 | 6.58 | +0.3% | 59,867 | 39,198,689 |
| 2024-02-26 | 6.56 | 6.63 | 6.48 | 6.56 | -0.15% | 54,745 | 35,886,181 |
| 2024-02-23 | 6.56 | 6.59 | 6.46 | 6.57 | +0.31% | 47,884 | 31,244,341 |
| 2024-02-22 | 6.55 | 6.65 | 6.49 | 6.55 | -0.15% | 52,362 | 34,262,559 |
| 2024-02-21 | 6.41 | 6.76 | 6.35 | 6.56 | +1.55% | 89,468 | 59,126,813 |
| 2024-02-20 | 6.36 | 6.48 | 6.3 | 6.46 | +0.78% | 56,288 | 36,054,045 |
| 2024-02-19 | 6.69 | 6.77 | 6.36 | 6.41 | -4.33% | 138,639 | 90,013,758 |
| 2024-02-08 | 6.14 | 6.77 | 6.14 | 6.7 | +8.77% | 124,183 | 82,191,447 |
| 2024-02-07 | 5.99 | 6.2 | 5.86 | 6.16 | +3.18% | 92,160 | 56,337,369 |
| 2024-02-06 | 5.62 | 6.1 | 5.45 | 5.97 | +6.61% | 113,288 | 64,786,770 |
| 2024-02-05 | 6.1 | 6.1 | 5.53 | 5.6 | -7.74% | 110,903 | 63,348,738 |
| 2024-02-02 | 6.27 | 6.44 | 5.92 | 6.07 | -3.65% | 80,638 | 49,999,890 |
| 2024-02-01 | 6.45 | 6.52 | 6.3 | 6.3 | -3.37% | 67,014 | 42,819,506 |
| 2024-01-31 | 6.66 | 6.74 | 6.48 | 6.52 | -2.4% | 48,810 | 32,190,959 |
| 2024-01-30 | 6.81 | 6.89 | 6.65 | 6.68 | -2.62% | 42,779 | 29,077,674 |
| 2024-01-29 | 6.91 | 6.99 | 6.83 | 6.86 | -0.58% | 45,264 | 31,208,618 |
| 2024-01-26 | 6.76 | 6.95 | 6.76 | 6.9 | +2.07% | 51,482 | 35,520,430 |
| 2024-01-25 | 6.46 | 6.78 | 6.43 | 6.76 | +4.97% | 61,542 | 40,984,535 |
| 2024-01-24 | 6.3 | 6.47 | 6.19 | 6.44 | +2.71% | 57,380 | 36,505,000 |
| 2024-01-23 | 6.26 | 6.31 | 6.09 | 6.27 | -0.16% | 49,279 | 30,590,155 |
| 2024-01-22 | 6.6 | 6.63 | 6.21 | 6.28 | -5.14% | 61,575 | 39,744,705 |
| 2024-01-19 | 6.69 | 6.73 | 6.6 | 6.62 | -1.05% | 28,070 | 18,690,139 |
| 2024-01-18 | 6.84 | 6.86 | 6.54 | 6.69 | -2.19% | 48,784 | 32,525,310 |
| 2024-01-17 | 6.98 | 7 | 6.84 | 6.84 | -2.15% | 29,834 | 20,649,528 |
| 2024-01-16 | 7.04 | 7.04 | 6.92 | 6.99 | +0.14% | 35,381 | 24,716,088 |
| 2024-01-15 | 6.91 | 6.99 | 6.87 | 6.98 | +0.87% | 30,439 | 21,166,019 |
| 2024-01-12 | 6.89 | 7 | 6.86 | 6.92 | +0.58% | 27,215 | 18,908,509 |
| 2024-01-11 | 6.89 | 6.94 | 6.84 | 6.88 | 0% | 32,074 | 22,098,886 |
| 2024-01-10 | 6.88 | 6.96 | 6.84 | 6.88 | -0.15% | 28,340 | 19,589,315 |
| 2024-01-09 | 6.88 | 6.92 | 6.8 | 6.89 | +0.15% | 39,212 | 26,905,598 |
| 2024-01-08 | 6.94 | 7 | 6.87 | 6.88 | -1.01% | 47,966 | 33,213,801 |
| 2024-01-05 | 6.99 | 7.06 | 6.93 | 6.95 | -0.71% | 36,866 | 25,808,196 |
| 2024-01-04 | 6.94 | 7.01 | 6.93 | 7 | +0.14% | 30,178 | 21,015,236 |
| 2024-01-03 | 6.95 | 7.01 | 6.91 | 6.99 | +0.72% | 28,880 | 20,124,636 |
| 2024-01-02 | 6.88 | 7 | 6.84 | 6.94 | +1.17% | 46,799 | 32,463,257 |
| 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：