股票概览
6
-1.32%
-0.08
5.93
开盘价
6.22
最高价
5.93
最低价
392,978
成交量
数据更新至: 2024-05-20
技术指标
6.13
MA5 (5日均线)
6.09
MA10 (10日均线)
5.60
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 | 5.93 | 6.22 | 5.93 | 6 | -1.32% | 392,978 | 238,815,117 |
| 2024-05-17 | 5.85 | 6.15 | 5.69 | 6.08 | +4.11% | 468,552 | 275,981,706 |
| 2024-05-16 | 5.95 | 6.18 | 5.76 | 5.84 | -4.26% | 462,151 | 275,385,900 |
| 2024-05-15 | 6.53 | 6.76 | 6.1 | 6.1 | -8.13% | 546,140 | 344,602,927 |
| 2024-05-14 | 6.13 | 6.65 | 6.07 | 6.64 | +5.73% | 598,983 | 378,854,102 |
| 2024-05-13 | 6.02 | 6.48 | 5.81 | 6.28 | +0.16% | 597,437 | 366,074,011 |
| 2024-05-10 | 5.9 | 6.53 | 5.87 | 6.27 | +6.81% | 772,472 | 475,709,316 |
| 2024-05-09 | 5.82 | 6.1 | 5.77 | 5.87 | +2.44% | 468,067 | 276,619,494 |
| 2024-05-08 | 5.82 | 5.89 | 5.7 | 5.73 | -5.13% | 368,651 | 213,310,783 |
| 2024-05-07 | 5.79 | 6.23 | 5.67 | 6.04 | +3.6% | 672,289 | 396,398,965 |
| 2024-05-06 | 5.88 | 6.08 | 5.73 | 5.83 | +0.52% | 606,474 | 356,621,051 |
| 2024-04-30 | 6.01 | 6.28 | 5.71 | 5.8 | -8.66% | 810,271 | 481,636,513 |
| 2024-04-29 | 6 | 6.67 | 5.7 | 6.35 | +14.21% | 1,042,362 | 651,951,009 |
| 2024-04-26 | 5.17 | 5.56 | 4.79 | 5.56 | +20.09% | 462,220 | 239,195,307 |
| 2024-04-25 | 4.7 | 4.86 | 4.51 | 4.63 | -0.64% | 122,944 | 58,121,432 |
| 2024-04-24 | 4.63 | 4.75 | 4.61 | 4.66 | +1.75% | 98,426 | 46,082,590 |
| 2024-04-23 | 4.59 | 4.68 | 4.5 | 4.58 | +2% | 100,463 | 46,077,135 |
| 2024-04-22 | 4.59 | 4.65 | 4.4 | 4.49 | -2.18% | 124,960 | 56,345,658 |
| 2024-04-19 | 4.65 | 4.77 | 4.55 | 4.59 | -2.75% | 111,599 | 51,774,558 |
| 2024-04-18 | 4.89 | 4.9 | 4.55 | 4.72 | -1.46% | 173,128 | 81,940,370 |
| 2024-04-17 | 4.38 | 4.79 | 4.38 | 4.79 | +12.71% | 238,974 | 111,208,894 |
| 2024-04-16 | 4.78 | 4.93 | 4.23 | 4.25 | -12.91% | 262,676 | 116,766,917 |
| 2024-04-15 | 5.54 | 5.62 | 4.58 | 4.88 | -12.23% | 319,783 | 158,588,780 |
| 2024-04-12 | 5.65 | 5.73 | 5.53 | 5.56 | -1.59% | 90,549 | 50,812,558 |
| 2024-04-11 | 5.59 | 5.81 | 5.5 | 5.65 | +0.36% | 112,099 | 63,821,763 |
| 2024-04-10 | 5.88 | 5.9 | 5.5 | 5.63 | -4.25% | 151,748 | 85,729,051 |
| 2024-04-09 | 5.88 | 6.06 | 5.81 | 5.88 | -0.17% | 114,545 | 67,948,140 |
| 2024-04-08 | 6.24 | 6.25 | 5.81 | 5.89 | -6.06% | 160,361 | 96,431,653 |
| 2024-04-03 | 6.4 | 6.4 | 6.25 | 6.27 | -1.88% | 112,860 | 71,039,956 |
| 2024-04-02 | 6.28 | 6.46 | 6.22 | 6.39 | +1.59% | 166,536 | 105,819,344 |
| 2024-04-01 | 6.33 | 6.48 | 6.21 | 6.29 | +2.28% | 147,639 | 92,983,301 |
| 2024-03-29 | 6 | 6.2 | 5.96 | 6.15 | +2.84% | 139,915 | 85,074,631 |
| 2024-03-28 | 5.69 | 6.05 | 5.68 | 5.98 | +5.65% | 171,815 | 101,772,798 |
| 2024-03-27 | 6.02 | 6.06 | 5.66 | 5.66 | -6.29% | 166,040 | 97,024,292 |
| 2024-03-26 | 6.03 | 6.16 | 5.9 | 6.04 | -0.33% | 148,354 | 89,464,847 |
| 2024-03-25 | 6.26 | 6.37 | 6.04 | 6.06 | -4.72% | 194,518 | 120,815,538 |
| 2024-03-22 | 6.49 | 6.53 | 6.31 | 6.36 | -3.2% | 221,761 | 141,949,114 |
| 2024-03-21 | 6.33 | 6.62 | 6.32 | 6.57 | +2.66% | 315,442 | 206,089,172 |
| 2024-03-20 | 6.21 | 6.44 | 6.21 | 6.4 | +1.91% | 198,934 | 126,523,962 |
| 2024-03-19 | 6.42 | 6.48 | 6.26 | 6.28 | -3.38% | 288,155 | 182,832,244 |
| 2024-03-18 | 6.2 | 6.54 | 6.16 | 6.5 | +4.5% | 460,060 | 294,641,998 |
| 2024-03-15 | 6.04 | 6.23 | 6.04 | 6.22 | +1.97% | 230,548 | 142,113,120 |
| 2024-03-14 | 6.05 | 6.23 | 6 | 6.1 | -0.16% | 255,656 | 156,771,984 |
| 2024-03-13 | 6.16 | 6.24 | 6.06 | 6.11 | -2.24% | 249,682 | 152,757,000 |
| 2024-03-12 | 6.1 | 6.3 | 6.07 | 6.25 | +2.46% | 292,906 | 181,036,266 |
| 2024-03-11 | 5.89 | 6.1 | 5.87 | 6.1 | +3.57% | 224,851 | 135,580,798 |
| 2024-03-08 | 5.9 | 5.98 | 5.84 | 5.89 | -0.67% | 155,459 | 91,796,266 |
| 2024-03-07 | 5.97 | 6.1 | 5.89 | 5.93 | -0.5% | 260,770 | 156,420,236 |
| 2024-03-06 | 5.86 | 6.12 | 5.83 | 5.96 | +0.85% | 284,869 | 170,603,431 |
| 2024-03-05 | 6.02 | 6.16 | 5.88 | 5.91 | -2.8% | 234,934 | 141,495,713 |
| 2024-03-04 | 6.2 | 6.3 | 5.95 | 6.08 | -3.95% | 313,313 | 191,772,739 |
| 2024-03-01 | 6.15 | 6.51 | 6.07 | 6.33 | +0.64% | 442,319 | 276,799,330 |
| 2024-02-29 | 5.71 | 6.29 | 5.71 | 6.29 | +5.71% | 497,756 | 299,669,880 |
| 2024-02-28 | 6.3 | 6.99 | 5.95 | 5.95 | -2.3% | 775,011 | 499,569,763 |
| 2024-02-27 | 5.61 | 6.15 | 5.61 | 6.09 | +8.17% | 453,695 | 267,116,950 |
| 2024-02-26 | 5.74 | 5.8 | 5.56 | 5.63 | -3.26% | 384,721 | 218,777,038 |
| 2024-02-23 | 5.4 | 5.88 | 5.34 | 5.82 | +8.99% | 489,306 | 273,909,731 |
| 2024-02-22 | 5 | 5.39 | 5 | 5.34 | +3.29% | 364,329 | 191,494,558 |
| 2024-02-21 | 4.95 | 5.59 | 4.9 | 5.17 | +0.98% | 436,090 | 228,861,912 |
| 2024-02-20 | 4.72 | 5.35 | 4.65 | 5.12 | +8.47% | 353,060 | 176,164,442 |
| 2024-02-19 | 4.5 | 4.77 | 4.5 | 4.72 | +5.36% | 237,883 | 111,031,290 |
| 2024-02-08 | 4.13 | 4.56 | 4.11 | 4.48 | +7.18% | 219,334 | 96,310,164 |
| 2024-02-07 | 4.77 | 4.78 | 4.16 | 4.18 | -9.91% | 299,221 | 134,321,926 |
| 2024-02-06 | 4.3 | 4.81 | 3.95 | 4.64 | +5.94% | 338,215 | 148,574,020 |
| 2024-02-05 | 5.21 | 5.25 | 4.38 | 4.38 | -17.98% | 319,843 | 151,024,296 |
| 2024-02-02 | 5.72 | 5.77 | 4.91 | 5.34 | -5.82% | 360,075 | 192,013,872 |
| 2024-02-01 | 5.71 | 5.92 | 5.48 | 5.67 | -1.22% | 225,670 | 129,172,426 |
| 2024-01-31 | 6.17 | 6.34 | 5.71 | 5.74 | -5.59% | 270,593 | 164,105,304 |
| 2024-01-30 | 6.26 | 6.49 | 6.07 | 6.08 | -5.59% | 239,353 | 149,710,527 |
| 2024-01-29 | 7.14 | 7.28 | 6.4 | 6.44 | -12.62% | 430,160 | 294,440,562 |
| 2024-01-26 | 7.63 | 7.86 | 7.36 | 7.37 | -6.11% | 519,768 | 396,879,876 |
| 2024-01-25 | 7.7 | 8.27 | 7.61 | 7.85 | -1.75% | 718,822 | 563,127,475 |
| 2024-01-24 | 7.27 | 8.55 | 7.24 | 7.99 | +9% | 802,937 | 614,420,487 |
| 2024-01-23 | 6.9 | 7.4 | 6.89 | 7.33 | +3.24% | 415,830 | 301,199,372 |
| 2024-01-22 | 7.14 | 7.28 | 6.73 | 7.1 | +0.85% | 279,351 | 198,483,715 |
| 2024-01-19 | 7.28 | 7.29 | 7.01 | 7.04 | -4.99% | 272,872 | 195,269,334 |
| 2024-01-18 | 6.99 | 7.47 | 6.71 | 7.41 | +3.2% | 416,466 | 298,927,227 |
| 2024-01-17 | 7.32 | 7.5 | 7.17 | 7.18 | -2.84% | 445,025 | 328,079,597 |
| 2024-01-16 | 7.12 | 7.43 | 6.99 | 7.39 | +2.78% | 426,315 | 309,262,424 |
| 2024-01-15 | 7 | 7.32 | 6.99 | 7.19 | +1.13% | 272,076 | 195,503,306 |
| 2024-01-12 | 6.94 | 7.17 | 6.91 | 7.11 | +1.86% | 251,487 | 177,086,308 |
| 2024-01-11 | 6.71 | 7.07 | 6.68 | 6.98 | +3.1% | 213,576 | 148,424,279 |
| 2024-01-10 | 6.9 | 7.08 | 6.72 | 6.77 | -3.01% | 168,727 | 116,030,685 |
| 2024-01-09 | 7.1 | 7.22 | 6.95 | 6.98 | -2.1% | 272,041 | 192,547,484 |
| 2024-01-08 | 6.8 | 7.15 | 6.78 | 7.13 | +3.18% | 324,934 | 228,372,900 |
| 2024-01-05 | 6.83 | 7.09 | 6.74 | 6.91 | +1.17% | 198,547 | 136,614,187 |
| 2024-01-04 | 6.91 | 6.94 | 6.81 | 6.83 | -1.44% | 93,750 | 64,116,630 |
| 2024-01-03 | 6.92 | 7.03 | 6.85 | 6.93 | -0.86% | 126,565 | 87,732,333 |
| 2024-01-02 | 7.18 | 7.25 | 6.98 | 6.99 | -2.65% | 205,545 | 145,270,300 |
| 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：