股票概览
5.86
+1.03%
+0.06
5.8
开盘价
5.86
最高价
5.77
最低价
65,776
成交量
数据更新至: 2024-05-20
技术指标
5.80
MA5 (5日均线)
5.83
MA10 (10日均线)
5.75
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 | 5.8 | 5.86 | 5.77 | 5.86 | +1.03% | 65,776 | 38,301,832 |
| 2024-05-17 | 5.78 | 5.83 | 5.7 | 5.8 | +0.35% | 59,224 | 34,125,957 |
| 2024-05-16 | 5.8 | 5.85 | 5.75 | 5.78 | +0.52% | 59,328 | 34,442,531 |
| 2024-05-15 | 5.79 | 5.91 | 5.73 | 5.75 | -0.86% | 82,394 | 47,943,611 |
| 2024-05-14 | 5.74 | 5.83 | 5.72 | 5.8 | +1.22% | 83,072 | 48,019,431 |
| 2024-05-13 | 5.79 | 6.03 | 5.62 | 5.73 | -1.38% | 126,992 | 74,164,768 |
| 2024-05-10 | 5.95 | 5.96 | 5.77 | 5.81 | -1.69% | 69,102 | 40,279,790 |
| 2024-05-09 | 5.84 | 5.98 | 5.81 | 5.91 | +1.2% | 76,476 | 45,295,743 |
| 2024-05-08 | 6 | 6 | 5.84 | 5.84 | -2.34% | 67,914 | 40,030,388 |
| 2024-05-07 | 5.99 | 6.05 | 5.91 | 5.98 | -0.33% | 92,793 | 55,387,569 |
| 2024-05-06 | 6.02 | 6.15 | 5.94 | 6 | +1.69% | 96,866 | 58,454,516 |
| 2024-04-30 | 5.97 | 5.99 | 5.8 | 5.9 | -0.84% | 95,893 | 56,475,018 |
| 2024-04-29 | 5.83 | 5.99 | 5.78 | 5.95 | +3.3% | 107,929 | 63,572,040 |
| 2024-04-26 | 5.66 | 5.81 | 5.58 | 5.76 | +1.77% | 88,599 | 50,774,643 |
| 2024-04-25 | 5.64 | 5.72 | 5.61 | 5.66 | 0% | 67,651 | 38,343,963 |
| 2024-04-24 | 5.5 | 5.67 | 5.5 | 5.66 | +2.72% | 82,563 | 46,391,641 |
| 2024-04-23 | 5.48 | 5.58 | 5.45 | 5.51 | +0.73% | 87,242 | 48,113,317 |
| 2024-04-22 | 5.38 | 5.52 | 5.18 | 5.47 | +0.37% | 118,716 | 63,887,340 |
| 2024-04-19 | 5.48 | 5.79 | 5.42 | 5.45 | 0% | 115,211 | 63,903,233 |
| 2024-04-18 | 5.51 | 5.62 | 5.4 | 5.45 | -1.45% | 93,458 | 51,293,608 |
| 2024-04-17 | 5.12 | 5.54 | 5.1 | 5.53 | +11.04% | 132,987 | 71,444,062 |
| 2024-04-16 | 5.5 | 5.5 | 4.98 | 4.98 | -9.95% | 168,402 | 86,299,386 |
| 2024-04-15 | 5.87 | 5.9 | 5.4 | 5.53 | -5.95% | 141,649 | 79,285,648 |
| 2024-04-12 | 5.93 | 6.05 | 5.83 | 5.88 | -0.68% | 72,166 | 42,949,411 |
| 2024-04-11 | 5.92 | 6.01 | 5.83 | 5.92 | -0.34% | 68,359 | 40,580,437 |
| 2024-04-10 | 6.12 | 6.12 | 5.83 | 5.94 | -1.98% | 104,029 | 61,686,047 |
| 2024-04-09 | 5.99 | 6.13 | 5.96 | 6.06 | +0.66% | 84,133 | 50,837,746 |
| 2024-04-08 | 6.23 | 6.24 | 6 | 6.02 | -3.83% | 141,051 | 85,790,503 |
| 2024-04-03 | 6.73 | 6.73 | 6.17 | 6.26 | -6.71% | 267,428 | 168,926,639 |
| 2024-04-02 | 6.67 | 6.77 | 6.58 | 6.71 | +0.6% | 109,231 | 73,259,284 |
| 2024-04-01 | 6.54 | 6.73 | 6.54 | 6.67 | +1.52% | 97,094 | 64,708,756 |
| 2024-03-29 | 6.39 | 6.58 | 6.34 | 6.57 | +2.82% | 87,506 | 56,778,621 |
| 2024-03-28 | 6.14 | 6.47 | 6.14 | 6.39 | +3.06% | 100,725 | 64,163,001 |
| 2024-03-27 | 6.48 | 6.53 | 6.17 | 6.2 | -4.91% | 105,467 | 66,846,813 |
| 2024-03-26 | 6.46 | 6.57 | 6.36 | 6.52 | +0.77% | 101,848 | 65,983,233 |
| 2024-03-25 | 6.73 | 6.74 | 6.44 | 6.47 | -4.01% | 121,232 | 79,976,846 |
| 2024-03-22 | 6.85 | 6.87 | 6.65 | 6.74 | -1.61% | 130,253 | 87,769,889 |
| 2024-03-21 | 6.9 | 7 | 6.78 | 6.85 | -1.44% | 190,211 | 130,237,605 |
| 2024-03-20 | 6.66 | 7.35 | 6.59 | 6.95 | +4.04% | 307,649 | 214,879,459 |
| 2024-03-19 | 6.69 | 6.86 | 6.56 | 6.68 | +0.15% | 190,533 | 127,362,469 |
| 2024-03-18 | 6.42 | 6.71 | 6.42 | 6.67 | +3.89% | 203,417 | 134,764,370 |
| 2024-03-15 | 6.3 | 6.43 | 6.23 | 6.42 | +1.1% | 113,736 | 72,167,061 |
| 2024-03-14 | 6.45 | 6.55 | 6.26 | 6.35 | -2.61% | 174,064 | 111,398,636 |
| 2024-03-13 | 6.43 | 6.59 | 6.28 | 6.52 | -0.15% | 254,989 | 163,410,700 |
| 2024-03-12 | 6.34 | 6.6 | 6.18 | 6.53 | +2.03% | 274,782 | 174,744,386 |
| 2024-03-11 | 6.58 | 6.58 | 6.26 | 6.4 | +1.11% | 220,149 | 140,611,900 |
| 2024-03-08 | 6.42 | 6.6 | 6.14 | 6.33 | -2.76% | 300,034 | 189,635,473 |
| 2024-03-07 | 6.21 | 7.06 | 6.18 | 6.51 | +7.78% | 388,412 | 257,145,174 |
| 2024-03-06 | 5.9 | 6.1 | 5.86 | 6.04 | +2.37% | 81,965 | 49,042,159 |
| 2024-03-05 | 6.09 | 6.1 | 5.89 | 5.9 | -3.91% | 96,022 | 57,298,666 |
| 2024-03-04 | 6.09 | 6.2 | 5.95 | 6.14 | +1.66% | 120,060 | 72,923,105 |
| 2024-03-01 | 5.86 | 6.07 | 5.85 | 6.04 | +3.07% | 98,567 | 58,810,137 |
| 2024-02-29 | 5.57 | 5.87 | 5.54 | 5.86 | +4.27% | 111,213 | 64,153,432 |
| 2024-02-28 | 6.27 | 6.39 | 5.6 | 5.62 | -10.08% | 242,018 | 145,738,070 |
| 2024-02-27 | 5.96 | 6.25 | 5.95 | 6.25 | +3.31% | 115,243 | 70,676,374 |
| 2024-02-26 | 5.96 | 6.29 | 5.91 | 6.05 | +2.37% | 152,399 | 92,839,567 |
| 2024-02-23 | 5.72 | 5.94 | 5.71 | 5.91 | +3.32% | 104,856 | 61,082,754 |
| 2024-02-22 | 5.46 | 5.73 | 5.46 | 5.72 | +4.19% | 95,124 | 53,467,888 |
| 2024-02-21 | 5.35 | 5.65 | 5.29 | 5.49 | +2.23% | 108,305 | 59,861,925 |
| 2024-02-20 | 5.28 | 5.39 | 5.18 | 5.37 | +1.7% | 88,275 | 47,009,208 |
| 2024-02-19 | 5.12 | 5.42 | 5.12 | 5.28 | +3.73% | 141,256 | 74,467,073 |
| 2024-02-08 | 4.57 | 5.14 | 4.49 | 5.09 | +11.87% | 170,909 | 81,764,688 |
| 2024-02-07 | 4.83 | 4.98 | 4.48 | 4.55 | -5.6% | 149,360 | 70,481,773 |
| 2024-02-06 | 4.8 | 5.08 | 4.32 | 4.82 | +0.42% | 187,214 | 86,613,914 |
| 2024-02-05 | 5.38 | 5.45 | 4.68 | 4.8 | -11.93% | 179,411 | 88,311,815 |
| 2024-02-02 | 5.77 | 5.88 | 5.2 | 5.45 | -5.71% | 130,521 | 72,365,076 |
| 2024-02-01 | 5.92 | 5.92 | 5.61 | 5.78 | -2.36% | 94,901 | 54,788,043 |
| 2024-01-31 | 6.39 | 6.39 | 5.91 | 5.92 | -6.48% | 109,688 | 66,780,761 |
| 2024-01-30 | 6.54 | 6.66 | 6.32 | 6.33 | -3.21% | 76,777 | 49,800,793 |
| 2024-01-29 | 6.75 | 6.79 | 6.51 | 6.54 | -2.39% | 71,704 | 47,402,620 |
| 2024-01-26 | 6.76 | 6.92 | 6.69 | 6.7 | -1.03% | 85,188 | 57,999,586 |
| 2024-01-25 | 6.44 | 6.78 | 6.38 | 6.77 | +4.96% | 91,085 | 60,337,013 |
| 2024-01-24 | 6.39 | 6.54 | 6.14 | 6.45 | +2.38% | 99,387 | 63,002,193 |
| 2024-01-23 | 6.34 | 6.45 | 6.13 | 6.3 | -0.47% | 112,825 | 70,755,084 |
| 2024-01-22 | 7.05 | 7.05 | 6.23 | 6.33 | -9.83% | 129,622 | 85,590,291 |
| 2024-01-19 | 7.15 | 7.18 | 6.98 | 7.02 | -1.82% | 58,910 | 41,558,275 |
| 2024-01-18 | 7.31 | 7.38 | 6.88 | 7.15 | -2.72% | 109,219 | 77,249,974 |
| 2024-01-17 | 7.55 | 7.55 | 7.35 | 7.35 | -2.26% | 44,616 | 33,198,384 |
| 2024-01-16 | 7.58 | 7.63 | 7.41 | 7.52 | -0.79% | 73,146 | 54,771,789 |
| 2024-01-15 | 7.54 | 7.63 | 7.47 | 7.58 | +0.26% | 68,495 | 51,778,151 |
| 2024-01-12 | 7.69 | 7.8 | 7.51 | 7.56 | -2.07% | 81,844 | 62,654,064 |
| 2024-01-11 | 7.51 | 7.76 | 7.51 | 7.72 | +2.52% | 78,354 | 59,922,842 |
| 2024-01-10 | 7.67 | 7.74 | 7.5 | 7.53 | -1.83% | 77,662 | 58,917,797 |
| 2024-01-09 | 7.67 | 7.82 | 7.61 | 7.67 | 0% | 65,630 | 50,553,247 |
| 2024-01-08 | 7.81 | 7.87 | 7.65 | 7.67 | -2.42% | 77,633 | 60,179,205 |
| 2024-01-05 | 7.98 | 8.13 | 7.82 | 7.86 | -1.63% | 103,619 | 82,537,963 |
| 2024-01-04 | 8.02 | 8.08 | 7.95 | 7.99 | -0.62% | 58,318 | 46,676,822 |
| 2024-01-03 | 8.02 | 8.14 | 7.9 | 8.04 | -0.12% | 96,415 | 77,022,450 |
| 2024-01-02 | 8.02 | 8.13 | 7.93 | 8.05 | +0.88% | 134,778 | 108,285,319 |
| 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：