股票概览
6.06
+5.21%
+0.3
5.76
开盘价
6.13
最高价
5.75
最低价
133,664
成交量
数据更新至: 2024-05-20
技术指标
5.82
MA5 (5日均线)
5.77
MA10 (10日均线)
5.77
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 | 5.76 | 6.13 | 5.75 | 6.06 | +5.21% | 133,664 | 79,858,476 |
| 2024-05-17 | 5.78 | 5.78 | 5.68 | 5.76 | +0.35% | 24,971 | 14,289,538 |
| 2024-05-16 | 5.82 | 5.84 | 5.71 | 5.74 | -1.37% | 37,181 | 21,358,566 |
| 2024-05-15 | 5.7 | 5.85 | 5.63 | 5.82 | +1.75% | 53,526 | 30,953,593 |
| 2024-05-14 | 5.56 | 5.73 | 5.53 | 5.72 | +2.88% | 35,605 | 20,064,782 |
| 2024-05-13 | 5.65 | 5.65 | 5.52 | 5.56 | -1.94% | 44,056 | 24,531,642 |
| 2024-05-10 | 5.74 | 5.79 | 5.63 | 5.67 | -1.39% | 35,877 | 20,419,680 |
| 2024-05-09 | 5.67 | 5.81 | 5.67 | 5.75 | +0.88% | 37,233 | 21,409,908 |
| 2024-05-08 | 5.86 | 5.92 | 5.68 | 5.7 | -3.23% | 64,848 | 37,436,079 |
| 2024-05-07 | 5.84 | 5.94 | 5.81 | 5.89 | +0.68% | 66,768 | 39,202,321 |
| 2024-05-06 | 5.82 | 5.87 | 5.75 | 5.85 | +0.34% | 80,048 | 46,537,998 |
| 2024-04-30 | 5.78 | 6.03 | 5.62 | 5.83 | 0% | 104,524 | 60,624,643 |
| 2024-04-29 | 5.62 | 5.84 | 5.47 | 5.83 | +1.75% | 95,997 | 54,570,327 |
| 2024-04-26 | 5.66 | 5.74 | 5.55 | 5.73 | +1.24% | 80,728 | 45,579,869 |
| 2024-04-25 | 5.61 | 5.75 | 5.56 | 5.66 | +0.18% | 74,962 | 42,503,225 |
| 2024-04-24 | 5.64 | 5.71 | 5.54 | 5.65 | +0.36% | 79,867 | 44,891,921 |
| 2024-04-23 | 5.58 | 5.79 | 5.53 | 5.63 | 0% | 123,948 | 70,023,209 |
| 2024-04-22 | 5.94 | 6.06 | 5.61 | 5.63 | -11.2% | 236,237 | 135,572,066 |
| 2024-04-19 | 5.66 | 6.5 | 5.63 | 6.34 | +13.21% | 281,001 | 174,791,329 |
| 2024-04-18 | 5.73 | 5.77 | 5.52 | 5.6 | -2.44% | 73,734 | 41,573,210 |
| 2024-04-17 | 5.25 | 5.75 | 5.25 | 5.74 | +10.81% | 85,564 | 48,061,033 |
| 2024-04-16 | 5.82 | 5.86 | 5.16 | 5.18 | -11% | 125,213 | 66,992,028 |
| 2024-04-15 | 6.2 | 6.2 | 5.72 | 5.82 | -7.18% | 108,312 | 64,240,837 |
| 2024-04-12 | 6.28 | 6.47 | 6.21 | 6.27 | +0.32% | 74,356 | 47,206,415 |
| 2024-04-11 | 6.14 | 6.38 | 6.01 | 6.25 | +1.13% | 59,432 | 37,179,416 |
| 2024-04-10 | 6.34 | 6.38 | 6.11 | 6.18 | -2.22% | 53,966 | 33,576,778 |
| 2024-04-09 | 6.13 | 6.33 | 6.11 | 6.32 | +0.32% | 73,063 | 45,699,649 |
| 2024-04-08 | 6.5 | 6.55 | 6.25 | 6.3 | -4.98% | 152,751 | 96,971,644 |
| 2024-04-03 | 6.38 | 6.65 | 6.37 | 6.63 | +2.95% | 132,429 | 86,337,400 |
| 2024-04-02 | 6.3 | 6.51 | 6.3 | 6.44 | +1.74% | 87,912 | 56,751,240 |
| 2024-04-01 | 6.35 | 6.41 | 6.24 | 6.33 | -0.94% | 68,512 | 43,093,789 |
| 2024-03-29 | 6.19 | 6.41 | 6.16 | 6.39 | +4.24% | 75,915 | 48,074,776 |
| 2024-03-28 | 5.94 | 6.22 | 5.93 | 6.13 | +3.37% | 57,861 | 35,431,094 |
| 2024-03-27 | 6.1 | 6.17 | 5.93 | 5.93 | -3.26% | 46,344 | 28,055,553 |
| 2024-03-26 | 6.22 | 6.25 | 6.01 | 6.13 | -1.92% | 87,619 | 53,664,189 |
| 2024-03-25 | 6.25 | 6.54 | 6.13 | 6.25 | +0.16% | 105,552 | 67,022,981 |
| 2024-03-22 | 6.33 | 6.4 | 6.18 | 6.24 | -1.89% | 56,411 | 35,213,859 |
| 2024-03-21 | 6.4 | 6.41 | 6.23 | 6.36 | -0.47% | 51,077 | 32,328,638 |
| 2024-03-20 | 6.33 | 6.4 | 6.29 | 6.39 | +0.95% | 53,348 | 33,866,641 |
| 2024-03-19 | 6.32 | 6.5 | 6.28 | 6.33 | +0.16% | 64,471 | 41,185,179 |
| 2024-03-18 | 6.13 | 6.32 | 6.1 | 6.32 | +3.27% | 60,833 | 37,891,833 |
| 2024-03-15 | 6 | 6.12 | 6 | 6.12 | +0.99% | 46,745 | 28,368,691 |
| 2024-03-14 | 6.04 | 6.13 | 5.98 | 6.06 | +0.33% | 48,038 | 29,163,482 |
| 2024-03-13 | 6.05 | 6.09 | 6 | 6.04 | -0.17% | 43,759 | 26,447,048 |
| 2024-03-12 | 6.03 | 6.08 | 5.96 | 6.05 | +1.51% | 58,643 | 35,319,885 |
| 2024-03-11 | 5.97 | 6.03 | 5.87 | 5.96 | -0.33% | 47,733 | 28,397,593 |
| 2024-03-08 | 5.87 | 6 | 5.87 | 5.98 | +1.87% | 46,919 | 27,858,692 |
| 2024-03-07 | 5.82 | 6.01 | 5.78 | 5.87 | +1.38% | 71,220 | 42,102,245 |
| 2024-03-06 | 5.69 | 5.87 | 5.69 | 5.79 | +0.87% | 47,985 | 27,820,684 |
| 2024-03-05 | 5.86 | 5.89 | 5.7 | 5.74 | -2.88% | 49,363 | 28,589,136 |
| 2024-03-04 | 5.83 | 5.93 | 5.7 | 5.91 | +0.51% | 68,073 | 39,718,962 |
| 2024-03-01 | 5.82 | 5.92 | 5.71 | 5.88 | +2.8% | 79,908 | 46,549,231 |
| 2024-02-29 | 5.4 | 5.76 | 5.4 | 5.72 | +4% | 91,755 | 51,943,264 |
| 2024-02-28 | 6.07 | 6.17 | 5.48 | 5.5 | -9.69% | 135,823 | 78,701,102 |
| 2024-02-27 | 5.93 | 6.16 | 5.81 | 6.09 | +2.01% | 84,729 | 51,133,915 |
| 2024-02-26 | 5.73 | 6.08 | 5.73 | 5.97 | +5.48% | 112,692 | 66,591,646 |
| 2024-02-23 | 5.51 | 5.68 | 5.47 | 5.66 | +3.1% | 78,889 | 43,981,103 |
| 2024-02-22 | 5.47 | 5.59 | 5.38 | 5.49 | +1.1% | 83,846 | 45,866,852 |
| 2024-02-21 | 5.3 | 5.62 | 5.28 | 5.43 | +1.5% | 68,485 | 37,577,952 |
| 2024-02-20 | 5.3 | 5.42 | 5.22 | 5.35 | +0.56% | 60,221 | 32,114,276 |
| 2024-02-19 | 5.15 | 5.43 | 5.12 | 5.32 | +3.7% | 129,035 | 68,447,226 |
| 2024-02-08 | 4.58 | 5.14 | 4.49 | 5.13 | +13.75% | 141,765 | 68,721,838 |
| 2024-02-07 | 4.8 | 4.82 | 4.38 | 4.51 | -4.25% | 129,791 | 59,478,364 |
| 2024-02-06 | 4.48 | 4.84 | 4.16 | 4.71 | +1.07% | 163,720 | 73,135,417 |
| 2024-02-05 | 5.27 | 5.36 | 4.58 | 4.66 | -13.06% | 158,845 | 76,059,420 |
| 2024-02-02 | 5.81 | 5.84 | 5.13 | 5.36 | -8.06% | 144,490 | 78,891,899 |
| 2024-02-01 | 5.99 | 6.01 | 5.62 | 5.83 | -2.35% | 103,147 | 59,822,809 |
| 2024-01-31 | 6.21 | 6.31 | 5.97 | 5.97 | -4.63% | 99,797 | 60,805,690 |
| 2024-01-30 | 6.5 | 6.53 | 6.24 | 6.26 | -2.95% | 54,261 | 34,616,492 |
| 2024-01-29 | 6.87 | 6.88 | 6.4 | 6.45 | -6.11% | 70,448 | 46,456,501 |
| 2024-01-26 | 6.66 | 6.94 | 6.66 | 6.87 | +4.41% | 89,010 | 60,954,393 |
| 2024-01-25 | 6.5 | 6.58 | 6.36 | 6.58 | +2.17% | 61,565 | 40,001,348 |
| 2024-01-24 | 6.33 | 6.53 | 6.17 | 6.44 | +2.22% | 82,614 | 52,579,619 |
| 2024-01-23 | 6.2 | 6.38 | 6.15 | 6.3 | -0.63% | 80,081 | 50,171,475 |
| 2024-01-22 | 6.88 | 6.88 | 6.3 | 6.34 | -7.45% | 89,558 | 58,968,992 |
| 2024-01-19 | 7.15 | 7.15 | 6.83 | 6.85 | -4.46% | 62,634 | 43,538,076 |
| 2024-01-18 | 7.21 | 7.23 | 6.86 | 7.17 | -0.97% | 99,303 | 69,691,149 |
| 2024-01-17 | 7.35 | 7.42 | 7.23 | 7.24 | -1.9% | 38,801 | 28,380,195 |
| 2024-01-16 | 7.39 | 7.41 | 7.27 | 7.38 | +0.14% | 38,355 | 28,140,908 |
| 2024-01-15 | 7.39 | 7.48 | 7.3 | 7.37 | -0.41% | 40,786 | 30,094,623 |
| 2024-01-12 | 7.39 | 7.51 | 7.37 | 7.4 | -0.27% | 51,202 | 38,108,037 |
| 2024-01-11 | 7.29 | 7.42 | 7.26 | 7.42 | +1.37% | 33,646 | 24,741,503 |
| 2024-01-10 | 7.35 | 7.43 | 7.27 | 7.32 | -1.08% | 47,137 | 34,610,179 |
| 2024-01-09 | 7.44 | 7.52 | 7.33 | 7.4 | +0.54% | 57,161 | 42,413,881 |
| 2024-01-08 | 7.51 | 7.55 | 7.36 | 7.36 | -1.87% | 34,804 | 25,901,618 |
| 2024-01-05 | 7.66 | 7.74 | 7.48 | 7.5 | -2.47% | 52,836 | 40,048,258 |
| 2024-01-04 | 7.64 | 7.72 | 7.64 | 7.69 | +0.65% | 35,808 | 27,483,622 |
| 2024-01-03 | 7.66 | 7.71 | 7.6 | 7.64 | -0.65% | 48,226 | 36,889,218 |
| 2024-01-02 | 7.64 | 7.72 | 7.6 | 7.69 | +0.65% | 58,507 | 44,924,566 |
| 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：