股票概览
5.97
-0.17%
-0.01
5.99
开盘价
6.09
最高价
5.95
最低价
60,262
成交量
数据更新至: 2024-05-20
技术指标
5.98
MA5 (5日均线)
5.96
MA10 (10日均线)
5.96
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 | 5.99 | 6.09 | 5.95 | 5.97 | -0.17% | 60,262 | 36,206,990 |
| 2024-05-17 | 5.99 | 6.09 | 5.89 | 5.98 | -0.17% | 72,095 | 43,112,836 |
| 2024-05-16 | 6.02 | 6.09 | 5.8 | 5.99 | -0.99% | 107,931 | 63,933,120 |
| 2024-05-15 | 5.89 | 6.1 | 5.87 | 6.05 | +2.72% | 130,107 | 78,378,070 |
| 2024-05-14 | 5.94 | 5.95 | 5.85 | 5.89 | -1.01% | 24,621 | 14,520,789 |
| 2024-05-13 | 5.93 | 5.99 | 5.85 | 5.95 | 0% | 33,794 | 19,999,103 |
| 2024-05-10 | 6 | 6.09 | 5.88 | 5.95 | -1% | 50,502 | 30,170,579 |
| 2024-05-09 | 5.92 | 6.08 | 5.9 | 6.01 | +1.35% | 97,135 | 58,178,784 |
| 2024-05-08 | 5.91 | 6.03 | 5.86 | 5.93 | +0.85% | 78,234 | 46,632,555 |
| 2024-05-07 | 5.85 | 6.01 | 5.83 | 5.88 | +0.34% | 32,436 | 19,118,104 |
| 2024-05-06 | 6.02 | 6.07 | 5.73 | 5.86 | -2.5% | 70,537 | 41,462,101 |
| 2024-04-30 | 5.98 | 6.06 | 5.92 | 6.01 | +0.5% | 48,435 | 29,136,628 |
| 2024-04-29 | 5.95 | 6.05 | 5.88 | 5.98 | +0.5% | 50,769 | 30,370,053 |
| 2024-04-26 | 5.95 | 5.99 | 5.84 | 5.95 | +0.34% | 48,551 | 28,727,203 |
| 2024-04-25 | 6.04 | 6.12 | 5.92 | 5.93 | -1.82% | 44,324 | 26,693,248 |
| 2024-04-24 | 5.99 | 6.08 | 5.91 | 6.04 | +0.67% | 62,099 | 37,337,998 |
| 2024-04-23 | 5.92 | 6.1 | 5.92 | 6 | +1.35% | 67,395 | 40,483,311 |
| 2024-04-22 | 6.08 | 6.08 | 5.92 | 5.92 | -2.63% | 54,571 | 32,745,454 |
| 2024-04-19 | 5.7 | 6.08 | 5.7 | 6.08 | +4.47% | 59,792 | 35,259,216 |
| 2024-04-18 | 6.07 | 6.08 | 5.81 | 5.82 | -2.68% | 76,730 | 45,082,626 |
| 2024-04-17 | 5.66 | 6.05 | 5.66 | 5.98 | +7.55% | 164,810 | 97,389,290 |
| 2024-04-16 | 5.84 | 5.84 | 5.42 | 5.56 | -4.79% | 91,746 | 51,114,134 |
| 2024-04-15 | 6.13 | 6.17 | 5.62 | 5.84 | -5.04% | 82,211 | 48,642,321 |
| 2024-04-12 | 6.07 | 6.28 | 5.99 | 6.15 | +1.15% | 157,067 | 96,227,413 |
| 2024-04-11 | 5.95 | 6.19 | 5.78 | 6.08 | +2.18% | 162,142 | 98,232,653 |
| 2024-04-10 | 5.96 | 6.08 | 5.8 | 5.95 | -0.17% | 98,715 | 58,927,253 |
| 2024-04-09 | 6 | 6.02 | 5.82 | 5.96 | 0% | 98,003 | 58,179,803 |
| 2024-04-08 | 5.97 | 6.06 | 5.72 | 5.96 | -1% | 176,376 | 103,879,177 |
| 2024-04-03 | 5.43 | 6.15 | 5.4 | 6.02 | +10.46% | 347,987 | 202,254,896 |
| 2024-04-02 | 5.5 | 5.62 | 5.4 | 5.45 | -1.09% | 52,092 | 28,665,148 |
| 2024-04-01 | 5.48 | 5.62 | 5.4 | 5.51 | -0.18% | 67,469 | 37,113,647 |
| 2024-03-29 | 5.5 | 5.57 | 5.42 | 5.52 | 0% | 63,520 | 34,883,294 |
| 2024-03-28 | 5.42 | 5.65 | 5.39 | 5.52 | +1.47% | 118,754 | 65,690,004 |
| 2024-03-27 | 5.41 | 5.55 | 5.31 | 5.44 | 0% | 93,649 | 50,976,350 |
| 2024-03-26 | 5.3 | 5.48 | 5.26 | 5.44 | +2.84% | 118,721 | 64,154,228 |
| 2024-03-25 | 5.33 | 5.44 | 5.19 | 5.29 | -0.94% | 79,963 | 42,585,580 |
| 2024-03-22 | 5.13 | 5.61 | 5.09 | 5.34 | +4.3% | 136,868 | 72,826,416 |
| 2024-03-21 | 5.2 | 5.22 | 5.07 | 5.12 | -1.54% | 66,235 | 33,961,911 |
| 2024-03-20 | 5.25 | 5.25 | 5.15 | 5.2 | -0.76% | 64,424 | 33,420,657 |
| 2024-03-19 | 5.57 | 5.58 | 5.21 | 5.24 | -5.76% | 158,580 | 85,066,169 |
| 2024-03-18 | 5.5 | 5.6 | 5.38 | 5.56 | +1.09% | 148,337 | 81,717,834 |
| 2024-03-15 | 5.32 | 5.55 | 5.17 | 5.5 | +3.38% | 216,569 | 116,904,408 |
| 2024-03-14 | 4.98 | 5.4 | 4.85 | 5.32 | +8.79% | 231,580 | 120,116,311 |
| 2024-03-13 | 4.82 | 4.94 | 4.78 | 4.89 | +1.66% | 61,296 | 29,830,587 |
| 2024-03-12 | 4.88 | 4.88 | 4.71 | 4.81 | +0.42% | 65,826 | 31,510,853 |
| 2024-03-11 | 4.57 | 4.9 | 4.54 | 4.79 | +4.81% | 96,446 | 45,793,629 |
| 2024-03-08 | 4.56 | 4.59 | 4.43 | 4.57 | -0.22% | 52,755 | 23,741,062 |
| 2024-03-07 | 4.46 | 4.58 | 4.38 | 4.58 | +3.85% | 73,369 | 32,694,444 |
| 2024-03-06 | 4.4 | 4.47 | 4.37 | 4.41 | +0.23% | 25,651 | 11,365,184 |
| 2024-03-05 | 4.48 | 4.49 | 4.37 | 4.4 | -2.65% | 36,592 | 16,168,340 |
| 2024-03-04 | 4.53 | 4.6 | 4.44 | 4.52 | -0.88% | 39,522 | 17,778,573 |
| 2024-03-01 | 4.55 | 4.62 | 4.46 | 4.56 | +0.66% | 38,971 | 17,611,684 |
| 2024-02-29 | 4.34 | 4.54 | 4.34 | 4.53 | +3.19% | 45,480 | 20,307,327 |
| 2024-02-28 | 4.64 | 4.78 | 4.39 | 4.39 | -5.18% | 84,769 | 38,851,045 |
| 2024-02-27 | 4.55 | 4.64 | 4.45 | 4.63 | +1.09% | 70,451 | 32,159,796 |
| 2024-02-26 | 4.4 | 4.77 | 4.36 | 4.58 | +4.09% | 104,737 | 47,908,274 |
| 2024-02-23 | 4.34 | 4.42 | 4.27 | 4.4 | +1.38% | 57,988 | 25,207,254 |
| 2024-02-22 | 4.19 | 4.38 | 4.17 | 4.34 | +3.58% | 58,589 | 24,866,407 |
| 2024-02-21 | 4.09 | 4.3 | 4.05 | 4.19 | +1.95% | 66,543 | 27,929,360 |
| 2024-02-20 | 4.17 | 4.17 | 4.05 | 4.11 | -1.44% | 50,758 | 20,793,832 |
| 2024-02-19 | 4.25 | 4.28 | 4.07 | 4.17 | -1.88% | 99,064 | 41,259,161 |
| 2024-02-08 | 3.67 | 4.32 | 3.57 | 4.25 | +15.8% | 112,254 | 44,082,565 |
| 2024-02-07 | 3.87 | 3.9 | 3.48 | 3.67 | -7.32% | 125,684 | 45,926,550 |
| 2024-02-06 | 3.73 | 3.98 | 3.43 | 3.96 | +6.17% | 91,509 | 33,822,620 |
| 2024-02-05 | 4.29 | 4.31 | 3.64 | 3.73 | -14.06% | 87,399 | 33,577,228 |
| 2024-02-02 | 4.53 | 4.6 | 4.14 | 4.34 | -3.34% | 62,919 | 27,513,345 |
| 2024-02-01 | 4.61 | 4.64 | 4.39 | 4.49 | -3.02% | 54,787 | 24,667,199 |
| 2024-01-31 | 4.85 | 4.87 | 4.62 | 4.63 | -4.73% | 46,767 | 22,128,494 |
| 2024-01-30 | 4.94 | 5.02 | 4.85 | 4.86 | -1.62% | 34,604 | 17,086,101 |
| 2024-01-29 | 5.17 | 5.2 | 4.93 | 4.94 | -4.26% | 41,641 | 20,907,321 |
| 2024-01-26 | 5.06 | 5.22 | 5 | 5.16 | +1.98% | 47,285 | 24,372,051 |
| 2024-01-25 | 4.75 | 5.06 | 4.75 | 5.06 | +6.53% | 54,767 | 26,984,500 |
| 2024-01-24 | 4.66 | 4.75 | 4.57 | 4.75 | +2.15% | 43,947 | 20,543,102 |
| 2024-01-23 | 4.61 | 4.66 | 4.46 | 4.65 | +1.31% | 53,023 | 24,261,165 |
| 2024-01-22 | 4.94 | 4.95 | 4.57 | 4.59 | -7.27% | 55,699 | 26,449,159 |
| 2024-01-19 | 5.06 | 5.07 | 4.94 | 4.95 | -2.37% | 36,981 | 18,407,027 |
| 2024-01-18 | 5.1 | 5.15 | 4.93 | 5.07 | -0.98% | 69,774 | 35,008,652 |
| 2024-01-17 | 5.27 | 5.28 | 5.12 | 5.12 | -2.85% | 59,550 | 31,048,417 |
| 2024-01-16 | 5.42 | 5.46 | 5.18 | 5.27 | -2.95% | 97,395 | 51,449,305 |
| 2024-01-15 | 5.61 | 5.65 | 5.38 | 5.43 | -3.55% | 163,030 | 89,022,849 |
| 2024-01-12 | 5.74 | 6.15 | 5.6 | 5.63 | +2.93% | 218,237 | 126,988,957 |
| 2024-01-11 | 5.45 | 5.52 | 5.41 | 5.47 | +0.37% | 26,701 | 14,613,486 |
| 2024-01-10 | 5.49 | 5.53 | 5.39 | 5.45 | -0.73% | 22,093 | 12,063,841 |
| 2024-01-09 | 5.46 | 5.54 | 5.43 | 5.49 | +0.92% | 25,524 | 13,990,592 |
| 2024-01-08 | 5.5 | 5.53 | 5.43 | 5.44 | -1.81% | 28,342 | 15,559,167 |
| 2024-01-05 | 5.58 | 5.64 | 5.51 | 5.54 | -1.07% | 28,958 | 16,177,156 |
| 2024-01-04 | 5.6 | 5.63 | 5.57 | 5.6 | 0% | 25,438 | 14,251,469 |
| 2024-01-03 | 5.54 | 5.63 | 5.49 | 5.6 | +0.9% | 41,345 | 23,059,679 |
| 2024-01-02 | 5.41 | 5.58 | 5.4 | 5.55 | +3.16% | 51,305 | 28,319,404 |
| 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：