股票概览
5.83
-0.34%
-0.02
5.85
开盘价
5.95
最高价
5.75
最低价
179,130
成交量
数据更新至: 2024-05-20
技术指标
5.80
MA5 (5日均线)
6.01
MA10 (10日均线)
6.26
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 | 5.85 | 5.95 | 5.75 | 5.83 | -0.34% | 179,130 | 104,384,380 |
| 2024-05-17 | 5.74 | 5.87 | 5.73 | 5.85 | +1.21% | 181,625 | 105,597,218 |
| 2024-05-16 | 5.8 | 5.94 | 5.73 | 5.78 | +0.17% | 218,889 | 127,841,529 |
| 2024-05-15 | 5.79 | 5.88 | 5.75 | 5.77 | 0% | 177,966 | 103,425,880 |
| 2024-05-14 | 6.05 | 6.08 | 5.73 | 5.77 | -4.79% | 337,286 | 197,004,612 |
| 2024-05-13 | 6.22 | 6.36 | 6 | 6.06 | -0.33% | 341,149 | 211,145,309 |
| 2024-05-10 | 6.06 | 6.35 | 5.95 | 6.08 | +0.33% | 409,018 | 250,132,530 |
| 2024-05-09 | 6.4 | 6.46 | 5.85 | 6.06 | -5.75% | 595,368 | 363,296,819 |
| 2024-05-08 | 6.45 | 6.59 | 6.3 | 6.43 | -0.31% | 325,149 | 210,131,656 |
| 2024-05-07 | 6.71 | 6.77 | 6.42 | 6.45 | -3.3% | 358,220 | 234,729,137 |
| 2024-05-06 | 6.82 | 6.89 | 6.57 | 6.67 | -2.34% | 311,539 | 208,035,441 |
| 2024-04-30 | 6.91 | 7.11 | 6.77 | 6.83 | -2.29% | 348,469 | 240,572,840 |
| 2024-04-29 | 6.75 | 7.09 | 6.62 | 6.99 | +1.6% | 640,775 | 436,298,316 |
| 2024-04-26 | 6.73 | 7.09 | 6.62 | 6.88 | +3.93% | 679,372 | 467,007,572 |
| 2024-04-25 | 6.59 | 7.03 | 6.48 | 6.62 | +2.64% | 652,708 | 442,087,612 |
| 2024-04-24 | 6.01 | 6.47 | 6.01 | 6.45 | +4.54% | 396,348 | 251,123,037 |
| 2024-04-23 | 5.97 | 6.29 | 5.91 | 6.17 | +3.18% | 342,970 | 210,509,036 |
| 2024-04-22 | 6.05 | 6.49 | 5.97 | 5.98 | -2.29% | 364,824 | 224,552,418 |
| 2024-04-19 | 6.34 | 6.38 | 5.98 | 6.12 | -5.56% | 395,528 | 242,459,253 |
| 2024-04-18 | 6.8 | 6.96 | 6.43 | 6.48 | -1.67% | 448,970 | 294,919,998 |
| 2024-04-17 | 5.76 | 6.63 | 5.75 | 6.59 | +18.95% | 507,240 | 317,908,202 |
| 2024-04-16 | 6.11 | 6.19 | 5.5 | 5.54 | -10.21% | 387,837 | 222,635,446 |
| 2024-04-15 | 6.3 | 6.4 | 5.95 | 6.17 | -4.78% | 447,926 | 275,809,187 |
| 2024-04-12 | 6.28 | 6.68 | 6.25 | 6.48 | +3.18% | 480,991 | 313,620,236 |
| 2024-04-11 | 6.08 | 6.39 | 5.99 | 6.28 | +2.78% | 275,450 | 171,898,307 |
| 2024-04-10 | 6.15 | 6.3 | 6.02 | 6.11 | -1.77% | 264,963 | 162,551,753 |
| 2024-04-09 | 6.03 | 6.3 | 5.92 | 6.22 | +1.97% | 371,949 | 226,317,879 |
| 2024-04-08 | 6.33 | 6.39 | 6.05 | 6.1 | -2.71% | 355,855 | 219,812,018 |
| 2024-04-03 | 6.21 | 6.34 | 6.06 | 6.27 | -0.48% | 428,754 | 265,844,476 |
| 2024-04-02 | 6.1 | 6.49 | 6.09 | 6.3 | -0.94% | 759,688 | 478,150,933 |
| 2024-04-01 | 5.56 | 6.5 | 5.56 | 6.36 | +15.64% | 1,095,386 | 673,934,793 |
| 2024-03-29 | 5.06 | 5.65 | 5.06 | 5.5 | +7.84% | 743,788 | 402,715,484 |
| 2024-03-28 | 4.7 | 5.14 | 4.7 | 5.1 | +4.94% | 486,675 | 241,663,981 |
| 2024-03-27 | 4.75 | 5.27 | 4.67 | 4.86 | +2.1% | 468,473 | 233,694,764 |
| 2024-03-26 | 4.79 | 4.85 | 4.67 | 4.76 | -0.83% | 124,975 | 59,481,062 |
| 2024-03-25 | 4.92 | 4.99 | 4.79 | 4.8 | -2.64% | 154,885 | 76,138,626 |
| 2024-03-22 | 5.04 | 5.08 | 4.89 | 4.93 | -2.38% | 148,961 | 73,924,626 |
| 2024-03-21 | 4.96 | 5.08 | 4.93 | 5.05 | +1.41% | 177,515 | 88,859,711 |
| 2024-03-20 | 4.94 | 4.99 | 4.93 | 4.98 | +0.4% | 158,289 | 78,483,127 |
| 2024-03-19 | 4.93 | 5.07 | 4.9 | 4.96 | -0.2% | 235,713 | 117,594,809 |
| 2024-03-18 | 4.79 | 5 | 4.78 | 4.97 | +4.19% | 254,003 | 124,723,986 |
| 2024-03-15 | 4.64 | 4.77 | 4.64 | 4.77 | +2.36% | 107,515 | 50,664,948 |
| 2024-03-14 | 4.75 | 4.77 | 4.58 | 4.66 | -1.89% | 132,011 | 61,736,586 |
| 2024-03-13 | 4.8 | 4.87 | 4.66 | 4.75 | -1.66% | 232,399 | 110,392,157 |
| 2024-03-12 | 4.7 | 4.83 | 4.58 | 4.83 | +3.21% | 186,155 | 87,377,631 |
| 2024-03-11 | 4.58 | 4.69 | 4.51 | 4.68 | +3.31% | 141,615 | 65,075,717 |
| 2024-03-08 | 4.52 | 4.53 | 4.43 | 4.53 | +1.8% | 112,535 | 50,394,437 |
| 2024-03-07 | 4.43 | 4.52 | 4.4 | 4.45 | +0.45% | 122,797 | 54,761,808 |
| 2024-03-06 | 4.31 | 4.45 | 4.25 | 4.43 | +2.78% | 133,181 | 58,314,878 |
| 2024-03-05 | 4.47 | 4.47 | 4.3 | 4.31 | -3.58% | 107,520 | 46,931,163 |
| 2024-03-04 | 4.45 | 4.49 | 4.35 | 4.47 | +0.45% | 105,595 | 46,747,045 |
| 2024-03-01 | 4.48 | 4.5 | 4.36 | 4.45 | +0.68% | 131,013 | 57,864,996 |
| 2024-02-29 | 4.21 | 4.42 | 4.18 | 4.42 | +4.49% | 185,990 | 80,643,710 |
| 2024-02-28 | 4.66 | 4.77 | 4.2 | 4.23 | -9.03% | 235,973 | 106,252,442 |
| 2024-02-27 | 4.52 | 4.65 | 4.46 | 4.65 | +2.42% | 118,024 | 54,123,323 |
| 2024-02-26 | 4.43 | 4.67 | 4.41 | 4.54 | +3.18% | 178,810 | 81,238,211 |
| 2024-02-23 | 4.28 | 4.42 | 4.21 | 4.4 | +3.77% | 169,204 | 72,936,348 |
| 2024-02-22 | 4.12 | 4.26 | 4.1 | 4.24 | +3.16% | 125,577 | 52,502,837 |
| 2024-02-21 | 3.97 | 4.23 | 3.96 | 4.11 | +1.99% | 154,319 | 63,717,910 |
| 2024-02-20 | 3.97 | 4.08 | 3.9 | 4.03 | +0.75% | 129,945 | 51,930,071 |
| 2024-02-19 | 3.88 | 4.05 | 3.8 | 4 | +5.26% | 280,567 | 111,254,919 |
| 2024-02-08 | 3.33 | 3.8 | 3.28 | 3.8 | +14.11% | 294,339 | 103,941,429 |
| 2024-02-07 | 3.65 | 3.68 | 3.3 | 3.33 | -8.52% | 297,907 | 102,946,635 |
| 2024-02-06 | 3.47 | 3.76 | 3.31 | 3.64 | +1.39% | 252,823 | 88,803,645 |
| 2024-02-05 | 4.06 | 4.1 | 3.45 | 3.59 | -12.44% | 258,095 | 94,742,663 |
| 2024-02-02 | 4.36 | 4.45 | 3.92 | 4.1 | -5.31% | 156,789 | 65,884,713 |
| 2024-02-01 | 4.45 | 4.45 | 4.24 | 4.33 | -2.7% | 112,065 | 48,746,961 |
| 2024-01-31 | 4.75 | 4.75 | 4.44 | 4.45 | -5.52% | 149,685 | 67,922,175 |
| 2024-01-30 | 4.96 | 4.96 | 4.71 | 4.71 | -5.04% | 126,794 | 61,201,209 |
| 2024-01-29 | 5.17 | 5.2 | 4.95 | 4.96 | -4.25% | 120,159 | 60,564,402 |
| 2024-01-26 | 5.14 | 5.29 | 5.11 | 5.18 | +0.78% | 124,263 | 64,866,574 |
| 2024-01-25 | 4.93 | 5.14 | 4.91 | 5.14 | +4.05% | 121,546 | 61,385,071 |
| 2024-01-24 | 4.92 | 5.02 | 4.75 | 4.94 | +0.41% | 140,548 | 68,779,265 |
| 2024-01-23 | 5.03 | 5.04 | 4.85 | 4.92 | -2.19% | 171,119 | 83,932,916 |
| 2024-01-22 | 5.36 | 5.38 | 4.99 | 5.03 | -6.16% | 125,174 | 64,659,518 |
| 2024-01-19 | 5.49 | 5.55 | 5.34 | 5.36 | -2.19% | 98,860 | 53,774,022 |
| 2024-01-18 | 5.59 | 5.59 | 5.27 | 5.48 | -1.97% | 177,518 | 96,054,282 |
| 2024-01-17 | 5.75 | 5.8 | 5.56 | 5.59 | -2.95% | 146,320 | 83,313,634 |
| 2024-01-16 | 5.82 | 5.86 | 5.58 | 5.76 | -1.37% | 196,368 | 112,115,541 |
| 2024-01-15 | 5.84 | 5.9 | 5.78 | 5.84 | -0.17% | 144,766 | 84,473,225 |
| 2024-01-12 | 5.96 | 6.09 | 5.83 | 5.85 | -1.68% | 216,661 | 128,676,748 |
| 2024-01-11 | 5.9 | 5.95 | 5.75 | 5.95 | +0.68% | 248,741 | 145,961,367 |
| 2024-01-10 | 6.06 | 6.07 | 5.86 | 5.91 | -3.43% | 365,949 | 217,392,188 |
| 2024-01-09 | 5.86 | 6.24 | 5.86 | 6.12 | +4.97% | 414,374 | 251,065,888 |
| 2024-01-08 | 5.97 | 6.01 | 5.83 | 5.83 | -0.51% | 197,582 | 116,822,424 |
| 2024-01-05 | 5.95 | 6.04 | 5.83 | 5.86 | -1.68% | 118,305 | 69,971,970 |
| 2024-01-04 | 6 | 6.04 | 5.92 | 5.96 | -0.83% | 92,501 | 55,076,316 |
| 2024-01-03 | 6.04 | 6.08 | 5.92 | 6.01 | -0.83% | 131,538 | 78,673,360 |
| 2024-01-02 | 6.01 | 6.15 | 6.01 | 6.06 | +1% | 196,165 | 119,068,575 |
| 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：