股票概览
5.92
+1.72%
+0.1
5.89
开盘价
5.97
最高价
5.83
最低价
109,476
成交量
数据更新至: 2024-05-20
技术指标
5.86
MA5 (5日均线)
5.79
MA10 (10日均线)
5.38
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 | 5.89 | 5.97 | 5.83 | 5.92 | +1.72% | 109,476 | 64,791,906 |
| 2024-05-17 | 5.89 | 5.91 | 5.81 | 5.82 | -1.69% | 117,978 | 68,859,492 |
| 2024-05-16 | 5.82 | 6.06 | 5.81 | 5.92 | +1.72% | 138,608 | 82,442,136 |
| 2024-05-15 | 5.8 | 5.86 | 5.79 | 5.82 | +0.17% | 90,486 | 52,698,091 |
| 2024-05-14 | 5.67 | 5.83 | 5.67 | 5.81 | +2.83% | 89,220 | 51,486,731 |
| 2024-05-13 | 5.62 | 5.68 | 5.51 | 5.65 | +0.36% | 99,361 | 55,901,870 |
| 2024-05-10 | 5.79 | 5.83 | 5.62 | 5.63 | -2.76% | 132,571 | 75,446,418 |
| 2024-05-09 | 5.7 | 5.87 | 5.69 | 5.79 | +1.05% | 127,966 | 74,136,486 |
| 2024-05-08 | 5.76 | 5.85 | 5.71 | 5.73 | -0.52% | 121,725 | 70,110,044 |
| 2024-05-07 | 5.79 | 5.83 | 5.67 | 5.76 | -1.03% | 169,576 | 97,394,514 |
| 2024-05-06 | 5.47 | 5.87 | 5.41 | 5.82 | +7.38% | 303,931 | 171,611,468 |
| 2024-04-30 | 5.42 | 5.47 | 5.34 | 5.42 | -0.73% | 175,470 | 94,868,918 |
| 2024-04-29 | 5.11 | 5.5 | 5.11 | 5.46 | +5.2% | 303,255 | 163,820,349 |
| 2024-04-26 | 5.26 | 5.32 | 4.96 | 5.19 | +7.9% | 385,978 | 199,706,898 |
| 2024-04-25 | 4.71 | 4.85 | 4.7 | 4.81 | +1.26% | 122,064 | 58,349,104 |
| 2024-04-24 | 4.63 | 4.81 | 4.58 | 4.75 | +3.49% | 111,560 | 52,657,335 |
| 2024-04-23 | 4.55 | 4.63 | 4.52 | 4.59 | +2% | 83,657 | 38,376,546 |
| 2024-04-22 | 4.55 | 4.57 | 4.36 | 4.5 | -1.1% | 92,110 | 41,344,077 |
| 2024-04-19 | 4.61 | 4.69 | 4.51 | 4.55 | -1.73% | 116,693 | 53,389,574 |
| 2024-04-18 | 4.64 | 4.71 | 4.44 | 4.63 | -0.22% | 152,807 | 70,199,898 |
| 2024-04-17 | 4.4 | 4.66 | 4.4 | 4.64 | +10.48% | 189,537 | 86,673,295 |
| 2024-04-16 | 4.59 | 4.63 | 4.15 | 4.2 | -9.87% | 237,734 | 102,332,579 |
| 2024-04-15 | 5.12 | 5.13 | 4.56 | 4.66 | -9.69% | 359,800 | 169,211,034 |
| 2024-04-12 | 5.13 | 5.25 | 5.07 | 5.16 | +0.19% | 123,932 | 63,715,441 |
| 2024-04-11 | 5.18 | 5.27 | 5.1 | 5.15 | -1.9% | 112,759 | 58,525,656 |
| 2024-04-10 | 5.46 | 5.47 | 5.19 | 5.25 | -4.2% | 175,485 | 92,885,065 |
| 2024-04-09 | 5.36 | 5.48 | 5.25 | 5.48 | +0.55% | 206,164 | 111,002,984 |
| 2024-04-08 | 5.24 | 5.5 | 5.2 | 5.45 | +3.02% | 243,329 | 130,881,357 |
| 2024-04-03 | 5.36 | 5.38 | 5.26 | 5.29 | -1.67% | 71,262 | 37,792,154 |
| 2024-04-02 | 5.4 | 5.4 | 5.28 | 5.38 | 0% | 90,146 | 48,092,261 |
| 2024-04-01 | 5.21 | 5.38 | 5.2 | 5.38 | +3.46% | 112,573 | 60,059,367 |
| 2024-03-29 | 5.16 | 5.22 | 5.09 | 5.2 | +0.39% | 94,176 | 48,561,576 |
| 2024-03-28 | 5.12 | 5.23 | 5.05 | 5.18 | +1.57% | 95,628 | 49,486,769 |
| 2024-03-27 | 5.24 | 5.26 | 5.08 | 5.1 | -3.23% | 88,124 | 45,449,868 |
| 2024-03-26 | 5.21 | 5.3 | 5.14 | 5.27 | +0.96% | 117,616 | 61,466,868 |
| 2024-03-25 | 5.35 | 5.41 | 5.21 | 5.22 | -3.51% | 109,836 | 58,559,813 |
| 2024-03-22 | 5.47 | 5.49 | 5.31 | 5.41 | -1.1% | 110,339 | 59,479,629 |
| 2024-03-21 | 5.45 | 5.52 | 5.41 | 5.47 | +0.37% | 111,850 | 61,206,653 |
| 2024-03-20 | 5.42 | 5.47 | 5.39 | 5.45 | +0.18% | 99,288 | 53,895,032 |
| 2024-03-19 | 5.43 | 5.5 | 5.39 | 5.44 | +0.37% | 154,131 | 83,933,707 |
| 2024-03-18 | 5.44 | 5.5 | 5.31 | 5.42 | +0.37% | 181,520 | 97,705,275 |
| 2024-03-15 | 5.43 | 5.67 | 5.29 | 5.4 | -0.92% | 300,793 | 162,228,001 |
| 2024-03-14 | 5.32 | 5.75 | 5.27 | 5.45 | +2.64% | 350,471 | 192,409,660 |
| 2024-03-13 | 5.39 | 5.4 | 5.23 | 5.31 | -1.3% | 132,945 | 70,303,818 |
| 2024-03-12 | 5.14 | 5.4 | 5.12 | 5.38 | +4.67% | 177,090 | 93,808,673 |
| 2024-03-11 | 4.96 | 5.21 | 4.96 | 5.14 | +3.42% | 146,007 | 74,149,989 |
| 2024-03-08 | 4.93 | 5 | 4.87 | 4.97 | +1.22% | 78,445 | 38,728,839 |
| 2024-03-07 | 4.98 | 5.06 | 4.9 | 4.91 | -1.01% | 93,070 | 46,368,572 |
| 2024-03-06 | 4.98 | 5.06 | 4.9 | 4.96 | -0.2% | 101,399 | 50,417,447 |
| 2024-03-05 | 5.07 | 5.1 | 4.94 | 4.97 | -2.93% | 112,700 | 56,323,394 |
| 2024-03-04 | 5.13 | 5.21 | 4.96 | 5.12 | -0.39% | 115,261 | 58,532,290 |
| 2024-03-01 | 5.05 | 5.17 | 5.02 | 5.14 | +1.98% | 129,367 | 65,926,150 |
| 2024-02-29 | 4.84 | 5.05 | 4.8 | 5.04 | +2.86% | 151,622 | 75,178,116 |
| 2024-02-28 | 5.32 | 5.42 | 4.87 | 4.9 | -7.89% | 241,278 | 125,008,162 |
| 2024-02-27 | 5.18 | 5.32 | 5.15 | 5.32 | +2.5% | 115,131 | 60,359,205 |
| 2024-02-26 | 5.21 | 5.38 | 5.13 | 5.19 | -0.38% | 170,474 | 88,911,607 |
| 2024-02-23 | 4.92 | 5.23 | 4.89 | 5.21 | +6.33% | 141,288 | 71,960,412 |
| 2024-02-22 | 4.88 | 4.93 | 4.8 | 4.9 | +1.66% | 120,840 | 58,930,084 |
| 2024-02-21 | 4.65 | 4.96 | 4.62 | 4.82 | +2.34% | 174,669 | 84,932,427 |
| 2024-02-20 | 4.57 | 4.74 | 4.47 | 4.71 | +2.61% | 150,605 | 69,654,754 |
| 2024-02-19 | 4.42 | 4.72 | 4.42 | 4.59 | +3.38% | 229,885 | 105,197,809 |
| 2024-02-08 | 3.89 | 4.48 | 3.77 | 4.44 | +13.27% | 327,407 | 133,967,991 |
| 2024-02-07 | 4 | 4.11 | 3.84 | 3.92 | -1.01% | 237,466 | 94,107,473 |
| 2024-02-06 | 3.8 | 4.11 | 3.54 | 3.96 | +3.66% | 325,853 | 123,398,972 |
| 2024-02-05 | 4.38 | 4.4 | 3.62 | 3.82 | -12.98% | 470,788 | 183,854,322 |
| 2024-02-02 | 4.55 | 4.72 | 4.22 | 4.39 | -3.09% | 320,739 | 144,823,076 |
| 2024-02-01 | 4.59 | 4.77 | 4.3 | 4.53 | -1.52% | 423,704 | 190,557,000 |
| 2024-01-31 | 5.21 | 5.24 | 4.6 | 4.6 | -11.71% | 364,042 | 176,388,920 |
| 2024-01-30 | 5.3 | 5.39 | 5.19 | 5.21 | -2.25% | 89,156 | 47,208,522 |
| 2024-01-29 | 5.54 | 5.55 | 5.3 | 5.33 | -3.09% | 92,267 | 49,710,871 |
| 2024-01-26 | 5.49 | 5.65 | 5.48 | 5.5 | -0.72% | 124,656 | 69,302,935 |
| 2024-01-25 | 5.47 | 5.57 | 5.32 | 5.54 | +1.65% | 158,488 | 86,887,399 |
| 2024-01-24 | 5.35 | 5.54 | 5.24 | 5.45 | +4.21% | 223,918 | 120,880,816 |
| 2024-01-23 | 5.38 | 5.45 | 5.13 | 5.23 | -2.79% | 199,137 | 103,772,346 |
| 2024-01-22 | 5.82 | 5.83 | 5.33 | 5.38 | -8.19% | 135,107 | 75,371,847 |
| 2024-01-19 | 5.76 | 6.02 | 5.74 | 5.86 | +1.91% | 132,072 | 77,702,810 |
| 2024-01-18 | 5.83 | 5.83 | 5.59 | 5.75 | -1.37% | 100,340 | 57,102,025 |
| 2024-01-17 | 5.92 | 5.97 | 5.83 | 5.83 | -1.69% | 64,440 | 38,063,943 |
| 2024-01-16 | 5.95 | 5.98 | 5.82 | 5.93 | -0.34% | 79,772 | 47,133,880 |
| 2024-01-15 | 5.93 | 6.04 | 5.85 | 5.95 | -0.67% | 121,604 | 72,349,841 |
| 2024-01-12 | 5.99 | 6.03 | 5.86 | 5.99 | -0.17% | 112,609 | 66,478,138 |
| 2024-01-11 | 6.06 | 6.25 | 5.91 | 6 | -0.33% | 153,402 | 92,590,304 |
| 2024-01-10 | 6.12 | 6.25 | 5.99 | 6.02 | -4.9% | 209,241 | 127,694,093 |
| 2024-01-09 | 6.24 | 6.45 | 6.21 | 6.33 | +1.44% | 177,370 | 112,404,799 |
| 2024-01-08 | 6.29 | 6.42 | 6.2 | 6.24 | -1.42% | 153,724 | 96,863,807 |
| 2024-01-05 | 6.53 | 6.77 | 6.3 | 6.33 | -5.1% | 313,159 | 203,898,710 |
| 2024-01-04 | 6.53 | 7 | 6.4 | 6.67 | +2.14% | 312,467 | 207,634,923 |
| 2024-01-03 | 6.54 | 6.61 | 6.48 | 6.53 | -0.15% | 95,624 | 62,364,729 |
| 2024-01-02 | 6.62 | 6.69 | 6.51 | 6.54 | -1.21% | 83,485 | 54,862,482 |
| 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：