股票概览
5.76
-0.69%
-0.04
5.78
开盘价
5.85
最高价
5.75
最低价
169,737
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)
5.71
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 | 5.78 | 5.85 | 5.75 | 5.76 | -0.69% | 169,737 | 98,398,172 |
| 2024-05-17 | 5.68 | 5.8 | 5.65 | 5.8 | +2.11% | 191,410 | 109,951,574 |
| 2024-05-16 | 5.68 | 5.76 | 5.66 | 5.68 | +0.18% | 148,905 | 85,050,652 |
| 2024-05-15 | 5.85 | 5.85 | 5.67 | 5.67 | -1.9% | 153,786 | 88,047,061 |
| 2024-05-14 | 5.79 | 5.83 | 5.76 | 5.78 | -0.34% | 137,206 | 79,310,915 |
| 2024-05-13 | 5.78 | 5.84 | 5.71 | 5.8 | 0% | 160,858 | 92,981,612 |
| 2024-05-10 | 5.76 | 5.82 | 5.72 | 5.8 | +0.87% | 161,440 | 93,228,086 |
| 2024-05-09 | 5.69 | 5.78 | 5.68 | 5.75 | +1.23% | 128,004 | 73,517,717 |
| 2024-05-08 | 5.74 | 5.76 | 5.67 | 5.68 | -1.39% | 129,595 | 73,910,322 |
| 2024-05-07 | 5.83 | 5.84 | 5.74 | 5.76 | -1.2% | 166,370 | 95,993,856 |
| 2024-05-06 | 5.87 | 5.92 | 5.81 | 5.83 | +0.69% | 205,594 | 120,494,464 |
| 2024-04-30 | 5.84 | 5.88 | 5.79 | 5.79 | -1.53% | 202,430 | 117,730,080 |
| 2024-04-29 | 5.79 | 5.93 | 5.77 | 5.88 | +1.03% | 306,533 | 180,072,859 |
| 2024-04-26 | 5.65 | 5.83 | 5.58 | 5.82 | +5.24% | 335,090 | 191,136,308 |
| 2024-04-25 | 5.53 | 5.57 | 5.49 | 5.53 | -0.36% | 105,814 | 58,497,930 |
| 2024-04-24 | 5.53 | 5.57 | 5.47 | 5.55 | +0.36% | 109,980 | 60,744,804 |
| 2024-04-23 | 5.58 | 5.62 | 5.52 | 5.53 | -0.9% | 110,283 | 61,223,188 |
| 2024-04-22 | 5.57 | 5.65 | 5.55 | 5.58 | +0.18% | 141,513 | 79,111,108 |
| 2024-04-19 | 5.58 | 5.65 | 5.56 | 5.57 | -0.54% | 168,774 | 94,457,767 |
| 2024-04-18 | 5.52 | 5.68 | 5.49 | 5.6 | +1.08% | 244,144 | 136,474,340 |
| 2024-04-17 | 5.38 | 5.54 | 5.37 | 5.54 | +2.78% | 183,213 | 100,246,967 |
| 2024-04-16 | 5.5 | 5.58 | 5.37 | 5.39 | -2.36% | 214,122 | 116,871,516 |
| 2024-04-15 | 5.4 | 5.58 | 5.32 | 5.52 | +2.22% | 242,510 | 132,995,250 |
| 2024-04-12 | 5.47 | 5.5 | 5.39 | 5.4 | -1.46% | 177,390 | 96,451,382 |
| 2024-04-11 | 5.48 | 5.56 | 5.46 | 5.48 | -0.36% | 180,450 | 99,451,032 |
| 2024-04-10 | 5.62 | 5.64 | 5.48 | 5.5 | -2.48% | 161,328 | 89,256,591 |
| 2024-04-09 | 5.58 | 5.64 | 5.56 | 5.64 | +1.26% | 136,636 | 76,590,671 |
| 2024-04-08 | 5.63 | 5.67 | 5.55 | 5.57 | -1.07% | 177,747 | 99,601,766 |
| 2024-04-03 | 5.63 | 5.68 | 5.62 | 5.63 | 0% | 134,026 | 75,618,808 |
| 2024-04-02 | 5.67 | 5.71 | 5.61 | 5.63 | -0.88% | 168,934 | 95,445,005 |
| 2024-04-01 | 5.6 | 5.71 | 5.59 | 5.68 | +1.79% | 243,102 | 137,847,176 |
| 2024-03-29 | 5.51 | 5.58 | 5.48 | 5.58 | +0.18% | 237,216 | 131,229,859 |
| 2024-03-28 | 5.65 | 5.69 | 5.55 | 5.57 | -2.11% | 301,626 | 169,431,462 |
| 2024-03-27 | 5.82 | 5.82 | 5.68 | 5.69 | -1.9% | 161,774 | 92,988,331 |
| 2024-03-26 | 5.78 | 5.83 | 5.75 | 5.8 | +0.52% | 127,747 | 73,926,229 |
| 2024-03-25 | 5.87 | 5.89 | 5.75 | 5.77 | -2.7% | 239,033 | 139,066,446 |
| 2024-03-22 | 6.04 | 6.04 | 5.9 | 5.93 | -1.98% | 227,635 | 135,638,904 |
| 2024-03-21 | 6.06 | 6.11 | 6.02 | 6.05 | -0.17% | 171,381 | 103,840,935 |
| 2024-03-20 | 6.07 | 6.09 | 6.01 | 6.06 | 0% | 175,465 | 106,028,669 |
| 2024-03-19 | 6.13 | 6.16 | 6.06 | 6.06 | -1.46% | 165,937 | 101,228,590 |
| 2024-03-18 | 6.07 | 6.18 | 6.06 | 6.15 | +1.82% | 266,612 | 163,204,087 |
| 2024-03-15 | 6 | 6.05 | 5.96 | 6.04 | +0.67% | 162,205 | 97,311,318 |
| 2024-03-14 | 5.98 | 6.06 | 5.95 | 6 | 0% | 157,859 | 94,759,903 |
| 2024-03-13 | 6.07 | 6.08 | 5.99 | 6 | -1.32% | 165,408 | 99,542,892 |
| 2024-03-12 | 6.11 | 6.12 | 6.04 | 6.08 | 0% | 173,292 | 105,208,370 |
| 2024-03-11 | 5.96 | 6.08 | 5.96 | 6.08 | +2.01% | 224,713 | 135,384,243 |
| 2024-03-08 | 5.92 | 5.99 | 5.91 | 5.96 | +0.34% | 144,542 | 85,961,288 |
| 2024-03-07 | 6 | 6.04 | 5.94 | 5.94 | -0.67% | 192,155 | 115,114,540 |
| 2024-03-06 | 5.99 | 6.07 | 5.93 | 5.98 | 0% | 182,764 | 109,474,364 |
| 2024-03-05 | 6.01 | 6.06 | 5.96 | 5.98 | -0.99% | 194,996 | 117,080,643 |
| 2024-03-04 | 6.13 | 6.15 | 6.01 | 6.04 | -1.79% | 247,315 | 149,615,643 |
| 2024-03-01 | 6.15 | 6.19 | 6.08 | 6.15 | -0.16% | 273,938 | 167,807,654 |
| 2024-02-29 | 6.01 | 6.16 | 5.99 | 6.16 | +1.65% | 361,761 | 220,555,967 |
| 2024-02-28 | 6.06 | 6.26 | 6.05 | 6.06 | +0.33% | 530,217 | 327,066,387 |
| 2024-02-27 | 5.91 | 6.04 | 5.9 | 6.04 | +1.85% | 226,484 | 135,397,941 |
| 2024-02-26 | 5.98 | 6 | 5.92 | 5.93 | -0.84% | 207,279 | 123,445,987 |
| 2024-02-23 | 6.02 | 6.04 | 5.92 | 5.98 | 0% | 210,042 | 125,324,545 |
| 2024-02-22 | 5.9 | 6.03 | 5.89 | 5.98 | +0.5% | 249,743 | 149,122,396 |
| 2024-02-21 | 5.9 | 6.13 | 5.85 | 5.95 | +0.34% | 353,785 | 212,199,731 |
| 2024-02-20 | 5.84 | 5.98 | 5.8 | 5.93 | +0.68% | 257,536 | 151,964,281 |
| 2024-02-19 | 6.05 | 6.08 | 5.82 | 5.89 | -3.13% | 427,822 | 252,004,389 |
| 2024-02-08 | 5.98 | 6.22 | 5.94 | 6.08 | +1.67% | 509,683 | 311,544,974 |
| 2024-02-07 | 5.67 | 5.98 | 5.64 | 5.98 | +4.91% | 500,257 | 294,747,319 |
| 2024-02-06 | 5.13 | 5.71 | 5.1 | 5.7 | +9.83% | 422,352 | 231,850,813 |
| 2024-02-05 | 5.4 | 5.47 | 5.08 | 5.19 | -4.6% | 386,324 | 203,215,340 |
| 2024-02-02 | 5.63 | 5.67 | 5.26 | 5.44 | -3.2% | 316,953 | 173,614,938 |
| 2024-02-01 | 5.64 | 5.75 | 5.54 | 5.62 | -1.75% | 264,068 | 148,968,671 |
| 2024-01-31 | 5.75 | 5.87 | 5.62 | 5.72 | -1.55% | 317,224 | 182,465,078 |
| 2024-01-30 | 5.9 | 5.99 | 5.79 | 5.81 | -2.35% | 250,443 | 147,852,357 |
| 2024-01-29 | 6.07 | 6.1 | 5.94 | 5.95 | -1.16% | 403,301 | 242,350,721 |
| 2024-01-26 | 5.91 | 6.11 | 5.88 | 6.02 | +0.5% | 451,668 | 271,648,444 |
| 2024-01-25 | 5.89 | 6.03 | 5.79 | 5.99 | +1.53% | 561,839 | 334,391,113 |
| 2024-01-24 | 5.57 | 5.94 | 5.5 | 5.9 | +6.31% | 522,747 | 298,162,021 |
| 2024-01-23 | 5.43 | 5.6 | 5.32 | 5.55 | +2.21% | 239,855 | 131,551,643 |
| 2024-01-22 | 5.68 | 5.69 | 5.38 | 5.43 | -4.23% | 233,284 | 129,455,942 |
| 2024-01-19 | 5.69 | 5.75 | 5.63 | 5.67 | -0.87% | 139,678 | 79,409,496 |
| 2024-01-18 | 5.69 | 5.73 | 5.52 | 5.72 | 0% | 259,426 | 145,817,628 |
| 2024-01-17 | 5.83 | 5.93 | 5.72 | 5.72 | -1.89% | 205,209 | 119,748,344 |
| 2024-01-16 | 5.78 | 5.84 | 5.73 | 5.83 | +0.87% | 118,586 | 68,672,351 |
| 2024-01-15 | 5.75 | 5.84 | 5.71 | 5.78 | 0% | 98,040 | 56,689,842 |
| 2024-01-12 | 5.8 | 5.85 | 5.77 | 5.78 | -0.69% | 93,255 | 54,156,429 |
| 2024-01-11 | 5.75 | 5.84 | 5.73 | 5.82 | +1.22% | 108,252 | 62,743,663 |
| 2024-01-10 | 5.77 | 5.81 | 5.71 | 5.75 | -0.69% | 118,087 | 68,101,683 |
| 2024-01-09 | 5.7 | 5.82 | 5.69 | 5.79 | +0.87% | 151,893 | 87,751,255 |
| 2024-01-08 | 5.9 | 5.91 | 5.73 | 5.74 | -3.04% | 217,926 | 126,400,054 |
| 2024-01-05 | 5.92 | 6.01 | 5.89 | 5.92 | -0.17% | 141,790 | 84,440,716 |
| 2024-01-04 | 5.99 | 6 | 5.88 | 5.93 | -1% | 126,199 | 74,863,021 |
| 2024-01-03 | 5.95 | 6.03 | 5.94 | 5.99 | +0.34% | 117,988 | 70,704,797 |
| 2024-01-02 | 6.02 | 6.05 | 5.97 | 5.97 | -0.83% | 135,987 | 81,529,244 |
| 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：