股票概览
6.06
+1.85%
+0.11
5.98
开盘价
6.09
最高价
5.98
最低价
231,560
成交量
数据更新至: 2024-05-20
技术指标
5.92
MA5 (5日均线)
5.78
MA10 (10日均线)
5.60
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 | 5.98 | 6.09 | 5.98 | 6.06 | +1.85% | 231,560 | 140,019,345 |
| 2024-05-17 | 5.88 | 6.01 | 5.86 | 5.95 | +1.19% | 252,998 | 150,460,166 |
| 2024-05-16 | 5.92 | 5.96 | 5.85 | 5.88 | 0% | 204,885 | 120,879,353 |
| 2024-05-15 | 5.85 | 5.98 | 5.81 | 5.88 | +0.68% | 276,924 | 163,253,454 |
| 2024-05-14 | 5.64 | 5.92 | 5.63 | 5.84 | +3.55% | 306,581 | 177,731,316 |
| 2024-05-13 | 5.68 | 5.73 | 5.6 | 5.64 | -0.88% | 176,167 | 99,700,720 |
| 2024-05-10 | 5.75 | 5.75 | 5.66 | 5.69 | -0.35% | 166,009 | 94,501,277 |
| 2024-05-09 | 5.6 | 5.78 | 5.58 | 5.71 | +2.15% | 300,364 | 171,602,545 |
| 2024-05-08 | 5.6 | 5.62 | 5.55 | 5.59 | -0.18% | 154,731 | 86,469,055 |
| 2024-05-07 | 5.54 | 5.64 | 5.52 | 5.6 | +0.9% | 228,035 | 127,453,994 |
| 2024-05-06 | 5.51 | 5.62 | 5.46 | 5.55 | +1.83% | 229,286 | 127,093,407 |
| 2024-04-30 | 5.33 | 5.52 | 5.29 | 5.45 | +2.25% | 264,390 | 143,754,505 |
| 2024-04-29 | 5.18 | 5.37 | 5.18 | 5.33 | -0.19% | 301,987 | 158,808,210 |
| 2024-04-26 | 5.34 | 5.41 | 5.28 | 5.34 | -0.56% | 179,207 | 95,375,409 |
| 2024-04-25 | 5.33 | 5.39 | 5.32 | 5.37 | -0.19% | 103,094 | 55,186,734 |
| 2024-04-24 | 5.34 | 5.4 | 5.29 | 5.38 | +0.94% | 108,121 | 57,724,784 |
| 2024-04-23 | 5.4 | 5.44 | 5.3 | 5.33 | -1.66% | 146,095 | 78,122,365 |
| 2024-04-22 | 5.42 | 5.55 | 5.41 | 5.42 | -0.55% | 169,831 | 92,967,779 |
| 2024-04-19 | 5.46 | 5.47 | 5.38 | 5.45 | -0.37% | 190,227 | 103,194,697 |
| 2024-04-18 | 5.29 | 5.53 | 5.27 | 5.47 | +3.21% | 381,296 | 207,190,157 |
| 2024-04-17 | 5.16 | 5.3 | 5.15 | 5.3 | +3.52% | 206,573 | 108,503,297 |
| 2024-04-16 | 5.23 | 5.3 | 5.12 | 5.12 | -2.29% | 183,990 | 95,710,568 |
| 2024-04-15 | 5.17 | 5.3 | 5.07 | 5.24 | +1.75% | 223,585 | 116,522,968 |
| 2024-04-12 | 5.27 | 5.28 | 5.13 | 5.15 | -2.09% | 144,677 | 75,156,190 |
| 2024-04-11 | 5.21 | 5.3 | 5.2 | 5.26 | +0.38% | 104,537 | 54,996,869 |
| 2024-04-10 | 5.29 | 5.38 | 5.21 | 5.24 | -1.13% | 179,012 | 94,875,435 |
| 2024-04-09 | 5.24 | 5.3 | 5.19 | 5.3 | +0.95% | 136,041 | 71,483,724 |
| 2024-04-08 | 5.27 | 5.31 | 5.23 | 5.25 | -0.76% | 136,600 | 72,000,312 |
| 2024-04-03 | 5.25 | 5.3 | 5.23 | 5.29 | +0.76% | 151,674 | 79,987,729 |
| 2024-04-02 | 5.22 | 5.25 | 5.19 | 5.25 | +0.57% | 125,658 | 65,679,740 |
| 2024-04-01 | 5.22 | 5.26 | 5.18 | 5.22 | +0.19% | 128,240 | 66,850,393 |
| 2024-03-29 | 5.03 | 5.22 | 5.03 | 5.21 | +3.17% | 205,390 | 106,218,613 |
| 2024-03-28 | 5.02 | 5.09 | 5 | 5.05 | +0.6% | 90,057 | 45,453,760 |
| 2024-03-27 | 5.08 | 5.12 | 5.02 | 5.02 | -1.18% | 101,968 | 51,756,854 |
| 2024-03-26 | 5.05 | 5.1 | 5.02 | 5.08 | +0.4% | 101,404 | 51,273,361 |
| 2024-03-25 | 5.13 | 5.16 | 5.06 | 5.06 | -1.56% | 123,242 | 63,033,638 |
| 2024-03-22 | 5.23 | 5.23 | 5.12 | 5.14 | -1.72% | 184,632 | 95,250,662 |
| 2024-03-21 | 5.25 | 5.33 | 5.23 | 5.23 | -0.19% | 149,245 | 78,749,930 |
| 2024-03-20 | 5.18 | 5.25 | 5.15 | 5.24 | +1.16% | 135,736 | 70,668,438 |
| 2024-03-19 | 5.25 | 5.25 | 5.18 | 5.18 | -1.33% | 150,376 | 78,401,934 |
| 2024-03-18 | 5.2 | 5.25 | 5.18 | 5.25 | +0.96% | 142,139 | 74,184,477 |
| 2024-03-15 | 5.17 | 5.2 | 5.15 | 5.2 | +0.58% | 95,451 | 49,440,046 |
| 2024-03-14 | 5.21 | 5.27 | 5.14 | 5.17 | -0.19% | 136,216 | 70,676,462 |
| 2024-03-13 | 5.23 | 5.24 | 5.13 | 5.18 | -0.96% | 169,810 | 87,925,772 |
| 2024-03-12 | 5.21 | 5.3 | 5.2 | 5.23 | +0.58% | 199,922 | 104,745,570 |
| 2024-03-11 | 5.27 | 5.28 | 5.16 | 5.2 | -1.14% | 247,844 | 128,722,003 |
| 2024-03-08 | 4.99 | 5.29 | 4.98 | 5.26 | +5.41% | 409,577 | 211,196,178 |
| 2024-03-07 | 4.98 | 5.05 | 4.97 | 4.99 | +0.2% | 153,573 | 76,931,296 |
| 2024-03-06 | 5 | 5.03 | 4.96 | 4.98 | -0.99% | 159,595 | 79,718,458 |
| 2024-03-05 | 5.12 | 5.12 | 5.01 | 5.03 | -1.57% | 190,775 | 96,332,293 |
| 2024-03-04 | 5.08 | 5.18 | 5.06 | 5.11 | +0.59% | 208,066 | 106,317,463 |
| 2024-03-01 | 5.08 | 5.09 | 5.04 | 5.08 | 0% | 151,370 | 76,576,559 |
| 2024-02-29 | 4.98 | 5.09 | 4.96 | 5.08 | +1.4% | 237,066 | 119,408,380 |
| 2024-02-28 | 5.07 | 5.21 | 5 | 5.01 | -0.6% | 375,718 | 192,360,674 |
| 2024-02-27 | 4.98 | 5.04 | 4.97 | 5.04 | +0.8% | 148,043 | 74,154,633 |
| 2024-02-26 | 4.99 | 5.05 | 4.95 | 5 | +0.2% | 194,026 | 97,017,936 |
| 2024-02-23 | 4.99 | 5.01 | 4.94 | 4.99 | -0.2% | 170,194 | 84,598,126 |
| 2024-02-22 | 5 | 5.02 | 4.94 | 5 | -0.2% | 212,967 | 105,926,984 |
| 2024-02-21 | 4.93 | 5.1 | 4.93 | 5.01 | +0.4% | 304,274 | 153,128,956 |
| 2024-02-20 | 4.97 | 5.03 | 4.9 | 4.99 | +0.2% | 210,568 | 105,028,431 |
| 2024-02-19 | 5.03 | 5.06 | 4.92 | 4.98 | -0.4% | 286,008 | 142,737,186 |
| 2024-02-08 | 5.03 | 5.08 | 4.83 | 5 | -0.6% | 397,301 | 197,341,059 |
| 2024-02-07 | 4.8 | 5.14 | 4.79 | 5.03 | +3.29% | 593,343 | 297,137,193 |
| 2024-02-06 | 4.57 | 4.93 | 4.42 | 4.87 | +8.46% | 586,510 | 278,425,251 |
| 2024-02-05 | 4.43 | 4.68 | 4.29 | 4.49 | +2.05% | 331,742 | 148,524,311 |
| 2024-02-02 | 4.53 | 4.57 | 4.28 | 4.4 | -2.22% | 200,422 | 88,523,988 |
| 2024-02-01 | 4.48 | 4.59 | 4.44 | 4.5 | +0.67% | 141,088 | 63,730,475 |
| 2024-01-31 | 4.6 | 4.63 | 4.47 | 4.47 | -2.83% | 155,295 | 70,543,006 |
| 2024-01-30 | 4.72 | 4.73 | 4.6 | 4.6 | -2.54% | 133,843 | 62,521,265 |
| 2024-01-29 | 4.81 | 4.83 | 4.72 | 4.72 | -1.46% | 133,858 | 63,885,421 |
| 2024-01-26 | 4.78 | 4.86 | 4.76 | 4.79 | 0% | 136,311 | 65,548,220 |
| 2024-01-25 | 4.6 | 4.8 | 4.59 | 4.79 | +4.13% | 195,843 | 92,464,684 |
| 2024-01-24 | 4.52 | 4.61 | 4.43 | 4.6 | +2% | 167,200 | 75,761,473 |
| 2024-01-23 | 4.43 | 4.52 | 4.36 | 4.51 | +1.58% | 123,086 | 54,720,872 |
| 2024-01-22 | 4.62 | 4.63 | 4.38 | 4.44 | -4.1% | 153,336 | 69,057,379 |
| 2024-01-19 | 4.63 | 4.68 | 4.6 | 4.63 | -0.43% | 100,044 | 46,513,470 |
| 2024-01-18 | 4.71 | 4.71 | 4.52 | 4.65 | -1.48% | 213,029 | 97,975,836 |
| 2024-01-17 | 4.78 | 4.81 | 4.71 | 4.72 | -1.87% | 120,346 | 57,335,295 |
| 2024-01-16 | 4.89 | 4.9 | 4.76 | 4.81 | -1.43% | 193,435 | 93,205,373 |
| 2024-01-15 | 4.88 | 4.9 | 4.84 | 4.88 | 0% | 93,591 | 45,605,697 |
| 2024-01-12 | 4.9 | 4.93 | 4.87 | 4.88 | -0.61% | 103,728 | 50,830,767 |
| 2024-01-11 | 4.88 | 4.93 | 4.87 | 4.91 | +0.41% | 96,501 | 47,260,127 |
| 2024-01-10 | 4.89 | 4.93 | 4.84 | 4.89 | 0% | 129,670 | 63,428,171 |
| 2024-01-09 | 4.9 | 4.95 | 4.86 | 4.89 | 0% | 115,798 | 56,721,959 |
| 2024-01-08 | 4.96 | 4.97 | 4.89 | 4.89 | -1.61% | 127,168 | 62,578,085 |
| 2024-01-05 | 5.01 | 5.04 | 4.95 | 4.97 | -1.19% | 135,148 | 67,563,521 |
| 2024-01-04 | 5.05 | 5.05 | 5 | 5.03 | -0.4% | 143,189 | 71,876,517 |
| 2024-01-03 | 5 | 5.08 | 4.97 | 5.05 | +1% | 168,274 | 84,750,146 |
| 2024-01-02 | 4.97 | 5.05 | 4.96 | 5 | +0.6% | 173,631 | 86,881,217 |
| 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：