股票概览
6.03
+3.08%
+0.18
5.86
开盘价
6.08
最高价
5.85
最低价
227,793
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)
5.68
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 | 5.86 | 6.08 | 5.85 | 6.03 | +3.08% | 227,793 | 136,280,792 |
| 2024-05-17 | 5.76 | 5.9 | 5.66 | 5.85 | +1.56% | 186,821 | 108,526,423 |
| 2024-05-16 | 5.64 | 5.95 | 5.56 | 5.76 | +4.16% | 264,225 | 152,868,667 |
| 2024-05-15 | 5.55 | 5.65 | 5.47 | 5.53 | -0.36% | 86,748 | 48,251,897 |
| 2024-05-14 | 5.51 | 5.68 | 5.49 | 5.55 | +0.54% | 100,360 | 55,657,266 |
| 2024-05-13 | 5.63 | 5.64 | 5.47 | 5.52 | -3.33% | 116,023 | 64,424,066 |
| 2024-05-10 | 5.85 | 5.92 | 5.69 | 5.71 | -2.56% | 105,860 | 61,016,086 |
| 2024-05-09 | 5.76 | 5.92 | 5.76 | 5.86 | +1.74% | 87,971 | 51,425,273 |
| 2024-05-08 | 5.94 | 5.94 | 5.74 | 5.76 | -3.03% | 114,357 | 66,417,089 |
| 2024-05-07 | 5.93 | 6 | 5.84 | 5.94 | +0.85% | 99,018 | 58,746,939 |
| 2024-05-06 | 5.93 | 6.04 | 5.88 | 5.89 | +1.38% | 127,242 | 75,675,524 |
| 2024-04-30 | 5.92 | 5.98 | 5.73 | 5.81 | -1.36% | 129,460 | 75,311,106 |
| 2024-04-29 | 5.64 | 5.94 | 5.62 | 5.89 | +1.9% | 148,510 | 86,735,074 |
| 2024-04-26 | 5.61 | 5.84 | 5.6 | 5.78 | +2.66% | 148,491 | 85,276,590 |
| 2024-04-25 | 5.57 | 5.73 | 5.47 | 5.63 | +1.44% | 157,623 | 88,708,214 |
| 2024-04-24 | 5.47 | 5.56 | 5.36 | 5.55 | +3.35% | 133,572 | 73,110,940 |
| 2024-04-23 | 5.35 | 5.43 | 5.29 | 5.37 | +1.51% | 113,197 | 60,550,305 |
| 2024-04-22 | 5.25 | 5.4 | 5.13 | 5.29 | -0.38% | 107,662 | 56,902,697 |
| 2024-04-19 | 5.47 | 5.47 | 5.27 | 5.31 | -2.93% | 121,157 | 64,837,448 |
| 2024-04-18 | 5.61 | 5.61 | 5.38 | 5.47 | -1.44% | 126,111 | 69,295,622 |
| 2024-04-17 | 5.26 | 5.59 | 5.26 | 5.55 | +6.73% | 140,636 | 77,244,857 |
| 2024-04-16 | 5.59 | 5.68 | 5.19 | 5.2 | -7.31% | 185,680 | 99,234,638 |
| 2024-04-15 | 5.78 | 5.87 | 5.5 | 5.61 | -3.77% | 164,294 | 92,872,832 |
| 2024-04-12 | 5.98 | 6.04 | 5.81 | 5.83 | -2.18% | 91,546 | 54,127,594 |
| 2024-04-11 | 5.92 | 6.06 | 5.87 | 5.96 | +0.51% | 93,545 | 56,047,037 |
| 2024-04-10 | 6.17 | 6.18 | 5.9 | 5.93 | -3.58% | 124,566 | 74,574,084 |
| 2024-04-09 | 6.03 | 6.16 | 6.03 | 6.15 | +2.16% | 85,312 | 52,004,328 |
| 2024-04-08 | 6.24 | 6.3 | 6.01 | 6.02 | -3.99% | 127,190 | 77,634,580 |
| 2024-04-03 | 6.58 | 6.58 | 6.2 | 6.27 | -4.13% | 173,718 | 109,687,640 |
| 2024-04-02 | 6.71 | 6.71 | 6.48 | 6.54 | -2.53% | 138,455 | 90,833,432 |
| 2024-04-01 | 6.56 | 6.76 | 6.54 | 6.71 | +2.13% | 136,805 | 91,546,876 |
| 2024-03-29 | 6.68 | 6.68 | 6.5 | 6.57 | -1.2% | 113,504 | 74,487,618 |
| 2024-03-28 | 6.48 | 6.76 | 6.41 | 6.65 | +2.94% | 180,952 | 120,379,314 |
| 2024-03-27 | 6.89 | 6.92 | 6.44 | 6.46 | -6.51% | 209,586 | 139,306,348 |
| 2024-03-26 | 7.06 | 7.14 | 6.83 | 6.91 | -2.68% | 208,033 | 145,347,860 |
| 2024-03-25 | 7.29 | 7.38 | 7.08 | 7.1 | -3.27% | 220,135 | 159,473,111 |
| 2024-03-22 | 7.41 | 7.46 | 7.2 | 7.34 | -1.48% | 225,627 | 165,272,341 |
| 2024-03-21 | 7.6 | 7.63 | 7.38 | 7.45 | -2.1% | 271,470 | 203,478,294 |
| 2024-03-20 | 7.15 | 7.68 | 7.15 | 7.61 | +5.99% | 458,795 | 344,402,240 |
| 2024-03-19 | 7.08 | 7.31 | 7.08 | 7.18 | +0.28% | 278,504 | 199,978,113 |
| 2024-03-18 | 6.99 | 7.24 | 6.94 | 7.16 | +4.37% | 310,141 | 220,176,155 |
| 2024-03-15 | 6.85 | 6.86 | 6.72 | 6.86 | 0% | 143,934 | 97,571,749 |
| 2024-03-14 | 6.88 | 6.91 | 6.72 | 6.86 | -0.87% | 191,986 | 130,768,044 |
| 2024-03-13 | 6.94 | 7.03 | 6.87 | 6.92 | +0.44% | 165,473 | 115,004,845 |
| 2024-03-12 | 6.85 | 6.93 | 6.78 | 6.89 | +1.03% | 166,800 | 114,507,164 |
| 2024-03-11 | 6.65 | 6.82 | 6.57 | 6.82 | +2.56% | 147,550 | 98,892,134 |
| 2024-03-08 | 6.6 | 6.67 | 6.5 | 6.65 | +1.53% | 123,637 | 81,447,320 |
| 2024-03-07 | 6.74 | 6.85 | 6.55 | 6.55 | -2.38% | 179,164 | 120,201,694 |
| 2024-03-06 | 6.74 | 6.8 | 6.61 | 6.71 | -0.45% | 161,711 | 108,453,508 |
| 2024-03-05 | 6.82 | 6.87 | 6.71 | 6.74 | -2.03% | 181,439 | 123,148,346 |
| 2024-03-04 | 7.03 | 7.08 | 6.72 | 6.88 | -1.71% | 203,329 | 139,479,244 |
| 2024-03-01 | 6.76 | 7 | 6.72 | 7 | +3.4% | 251,485 | 172,954,644 |
| 2024-02-29 | 6.4 | 6.82 | 6.37 | 6.77 | +4.8% | 237,676 | 158,886,634 |
| 2024-02-28 | 7.11 | 7.27 | 6.45 | 6.46 | -9.01% | 346,276 | 238,949,481 |
| 2024-02-27 | 6.73 | 7.1 | 6.67 | 7.1 | +5.19% | 209,505 | 144,946,822 |
| 2024-02-26 | 6.74 | 6.89 | 6.62 | 6.75 | -0.15% | 209,224 | 141,557,603 |
| 2024-02-23 | 6.6 | 6.77 | 6.52 | 6.76 | +3.68% | 223,628 | 148,756,995 |
| 2024-02-22 | 6.25 | 6.53 | 6.25 | 6.52 | +4.65% | 214,075 | 137,499,291 |
| 2024-02-21 | 6.13 | 6.46 | 6.07 | 6.23 | +1.3% | 240,322 | 150,706,558 |
| 2024-02-20 | 6.19 | 6.19 | 6.04 | 6.15 | +0.99% | 167,479 | 102,466,066 |
| 2024-02-19 | 6.14 | 6.19 | 5.94 | 6.09 | +2.35% | 275,642 | 166,876,541 |
| 2024-02-08 | 5.49 | 5.96 | 5.4 | 5.95 | +10.39% | 302,579 | 171,498,115 |
| 2024-02-07 | 5.49 | 5.73 | 5.32 | 5.39 | -0.37% | 256,161 | 142,454,774 |
| 2024-02-06 | 4.98 | 5.49 | 4.71 | 5.41 | +7.34% | 290,854 | 148,385,735 |
| 2024-02-05 | 5.8 | 5.8 | 4.95 | 5.04 | -13.25% | 340,753 | 178,534,378 |
| 2024-02-02 | 6.09 | 6.26 | 5.53 | 5.81 | -5.22% | 219,665 | 128,914,699 |
| 2024-02-01 | 6.03 | 6.29 | 5.95 | 6.13 | +0.66% | 165,107 | 101,330,479 |
| 2024-01-31 | 6.7 | 6.72 | 6.06 | 6.09 | -11.09% | 274,965 | 173,578,796 |
| 2024-01-30 | 7.05 | 7.14 | 6.81 | 6.85 | -3.39% | 107,627 | 75,207,659 |
| 2024-01-29 | 7.37 | 7.42 | 7.06 | 7.09 | -3.27% | 115,798 | 83,270,623 |
| 2024-01-26 | 7.4 | 7.52 | 7.3 | 7.33 | +0.14% | 128,410 | 95,035,320 |
| 2024-01-25 | 7.12 | 7.39 | 7.03 | 7.32 | +2.81% | 129,993 | 94,403,274 |
| 2024-01-24 | 7.03 | 7.13 | 6.81 | 7.12 | +1.42% | 118,574 | 82,931,520 |
| 2024-01-23 | 6.92 | 7.07 | 6.81 | 7.02 | +2.18% | 116,030 | 80,903,571 |
| 2024-01-22 | 7.36 | 7.4 | 6.82 | 6.87 | -6.4% | 139,401 | 98,620,451 |
| 2024-01-19 | 7.45 | 7.55 | 7.34 | 7.34 | -2.26% | 79,725 | 59,230,587 |
| 2024-01-18 | 7.55 | 7.58 | 7.25 | 7.51 | -0.53% | 129,712 | 95,801,718 |
| 2024-01-17 | 7.74 | 7.77 | 7.51 | 7.55 | -2.45% | 78,737 | 60,253,078 |
| 2024-01-16 | 7.71 | 7.77 | 7.57 | 7.74 | +0.39% | 69,833 | 53,500,077 |
| 2024-01-15 | 7.7 | 7.77 | 7.62 | 7.71 | -0.52% | 60,765 | 46,807,559 |
| 2024-01-12 | 7.92 | 7.94 | 7.75 | 7.75 | -2.15% | 64,753 | 50,664,233 |
| 2024-01-11 | 7.72 | 7.98 | 7.71 | 7.92 | +2.72% | 88,354 | 69,617,084 |
| 2024-01-10 | 7.88 | 7.88 | 7.7 | 7.71 | -2.28% | 94,500 | 73,460,998 |
| 2024-01-09 | 7.94 | 8.01 | 7.78 | 7.89 | -0.25% | 92,239 | 72,904,460 |
| 2024-01-08 | 8.16 | 8.17 | 7.9 | 7.91 | -2.94% | 101,163 | 80,994,117 |
| 2024-01-05 | 8.38 | 8.41 | 8.12 | 8.15 | -2.4% | 88,753 | 73,256,232 |
| 2024-01-04 | 8.3 | 8.41 | 8.23 | 8.35 | +0.24% | 71,819 | 59,905,179 |
| 2024-01-03 | 8.31 | 8.38 | 8.25 | 8.33 | -0.36% | 69,087 | 57,492,343 |
| 2024-01-02 | 8.5 | 8.5 | 8.35 | 8.36 | -1.42% | 107,368 | 90,198,811 |
| 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：