股票概览
5.84
-0.85%
-0.05
5.9
开盘价
5.95
最高价
5.82
最低价
63,666
成交量
数据更新至: 2024-05-20
技术指标
5.86
MA5 (5日均线)
5.89
MA10 (10日均线)
5.79
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 | 5.9 | 5.95 | 5.82 | 5.84 | -0.85% | 63,666 | 37,413,214 |
| 2024-05-17 | 5.77 | 5.89 | 5.77 | 5.89 | +1.73% | 65,865 | 38,546,202 |
| 2024-05-16 | 5.78 | 5.87 | 5.77 | 5.79 | 0% | 67,695 | 39,353,579 |
| 2024-05-15 | 5.94 | 5.96 | 5.79 | 5.79 | -3.66% | 113,649 | 66,661,985 |
| 2024-05-14 | 5.8 | 6.15 | 5.8 | 6.01 | +3.62% | 178,102 | 107,636,245 |
| 2024-05-13 | 5.94 | 5.94 | 5.78 | 5.8 | -2.36% | 74,442 | 43,427,182 |
| 2024-05-10 | 5.99 | 6.04 | 5.88 | 5.94 | -1.33% | 82,899 | 49,262,381 |
| 2024-05-09 | 5.86 | 6.04 | 5.84 | 6.02 | +3.26% | 95,582 | 57,218,227 |
| 2024-05-08 | 5.98 | 5.99 | 5.82 | 5.83 | -2.83% | 83,229 | 49,069,465 |
| 2024-05-07 | 5.99 | 6.04 | 5.92 | 6 | +0.17% | 96,215 | 57,558,310 |
| 2024-05-06 | 6.1 | 6.17 | 5.95 | 5.99 | -1.64% | 158,866 | 95,808,992 |
| 2024-04-30 | 6.06 | 6.11 | 5.98 | 6.09 | +0.5% | 124,479 | 75,276,207 |
| 2024-04-29 | 5.89 | 6.16 | 5.89 | 6.06 | +4.3% | 157,943 | 95,376,056 |
| 2024-04-26 | 5.66 | 5.85 | 5.63 | 5.81 | +1.75% | 105,126 | 60,677,989 |
| 2024-04-25 | 5.65 | 5.75 | 5.57 | 5.71 | +0.88% | 85,398 | 48,424,066 |
| 2024-04-24 | 5.44 | 5.66 | 5.44 | 5.66 | +3.1% | 92,942 | 52,117,223 |
| 2024-04-23 | 5.53 | 5.56 | 5.41 | 5.49 | +0.37% | 80,031 | 43,767,188 |
| 2024-04-22 | 5.42 | 5.63 | 5.33 | 5.47 | +3.6% | 140,678 | 77,220,294 |
| 2024-04-19 | 5.33 | 5.4 | 5.24 | 5.28 | -1.49% | 71,167 | 37,717,916 |
| 2024-04-18 | 5.36 | 5.46 | 5.28 | 5.36 | -0.56% | 89,071 | 47,856,682 |
| 2024-04-17 | 5.05 | 5.39 | 5.05 | 5.39 | +8.23% | 115,684 | 61,534,018 |
| 2024-04-16 | 5.51 | 5.55 | 4.95 | 4.98 | -9.62% | 147,585 | 75,641,896 |
| 2024-04-15 | 5.77 | 5.85 | 5.25 | 5.51 | -4.84% | 141,696 | 78,490,621 |
| 2024-04-12 | 5.9 | 5.97 | 5.77 | 5.79 | -1.86% | 76,023 | 44,508,059 |
| 2024-04-11 | 5.81 | 5.99 | 5.79 | 5.9 | +0.51% | 71,683 | 42,512,966 |
| 2024-04-10 | 6 | 6.04 | 5.78 | 5.87 | -2.17% | 98,106 | 57,577,114 |
| 2024-04-09 | 5.97 | 6.09 | 5.96 | 6 | +0.5% | 81,218 | 48,806,352 |
| 2024-04-08 | 6.2 | 6.22 | 5.95 | 5.97 | -4.33% | 136,595 | 82,757,939 |
| 2024-04-03 | 6.52 | 6.53 | 6.23 | 6.24 | -5.02% | 182,875 | 115,452,679 |
| 2024-04-02 | 6.5 | 6.8 | 6.37 | 6.57 | +0.15% | 265,656 | 174,363,794 |
| 2024-04-01 | 6.49 | 6.71 | 6.41 | 6.56 | +1.23% | 278,890 | 182,480,301 |
| 2024-03-29 | 6.38 | 6.59 | 6.2 | 6.48 | +6.75% | 313,631 | 201,370,161 |
| 2024-03-28 | 5.81 | 6.13 | 5.77 | 6.07 | +4.48% | 120,011 | 72,314,574 |
| 2024-03-27 | 6.18 | 6.18 | 5.81 | 5.81 | -6.14% | 144,318 | 86,046,825 |
| 2024-03-26 | 6.18 | 6.27 | 6.03 | 6.19 | 0% | 109,198 | 67,209,595 |
| 2024-03-25 | 6.41 | 6.48 | 6.16 | 6.19 | -3.28% | 124,478 | 79,120,173 |
| 2024-03-22 | 6.55 | 6.58 | 6.29 | 6.4 | -1.69% | 158,958 | 101,733,792 |
| 2024-03-21 | 6.59 | 6.64 | 6.46 | 6.51 | -1.06% | 139,965 | 91,433,597 |
| 2024-03-20 | 6.51 | 6.65 | 6.5 | 6.58 | +0.15% | 126,681 | 83,387,367 |
| 2024-03-19 | 6.69 | 6.69 | 6.57 | 6.57 | -1.94% | 156,176 | 103,449,215 |
| 2024-03-18 | 6.66 | 6.76 | 6.62 | 6.7 | +1.52% | 212,365 | 141,911,059 |
| 2024-03-15 | 6.52 | 6.6 | 6.39 | 6.6 | +1.54% | 151,372 | 98,413,891 |
| 2024-03-14 | 6.58 | 6.71 | 6.37 | 6.5 | -2.26% | 181,380 | 118,329,448 |
| 2024-03-13 | 6.59 | 6.68 | 6.53 | 6.65 | -1.19% | 251,876 | 166,256,892 |
| 2024-03-12 | 6.46 | 6.87 | 6.4 | 6.73 | +4.83% | 397,363 | 264,809,295 |
| 2024-03-11 | 6.39 | 6.46 | 6.29 | 6.42 | +0.63% | 189,012 | 120,862,040 |
| 2024-03-08 | 6.39 | 6.45 | 6.22 | 6.38 | -1.39% | 270,176 | 170,735,801 |
| 2024-03-07 | 6.2 | 6.89 | 6.2 | 6.47 | +5.37% | 524,039 | 342,413,308 |
| 2024-03-06 | 5.97 | 6.18 | 5.93 | 6.14 | +2.68% | 152,736 | 93,242,457 |
| 2024-03-05 | 6.09 | 6.15 | 5.95 | 5.98 | -3.08% | 140,796 | 84,894,969 |
| 2024-03-04 | 6.36 | 6.36 | 6.04 | 6.17 | -1.75% | 195,782 | 120,423,944 |
| 2024-03-01 | 6.06 | 6.33 | 6.05 | 6.28 | +3.63% | 238,515 | 148,171,901 |
| 2024-02-29 | 5.74 | 6.08 | 5.68 | 6.06 | +4.12% | 212,326 | 127,223,758 |
| 2024-02-28 | 6.36 | 6.48 | 5.8 | 5.82 | -9.63% | 382,299 | 236,523,924 |
| 2024-02-27 | 6.39 | 6.45 | 6.18 | 6.44 | -2.13% | 411,762 | 259,425,331 |
| 2024-02-26 | 5.88 | 6.65 | 5.8 | 6.58 | +15.64% | 468,217 | 291,932,198 |
| 2024-02-23 | 5.51 | 5.7 | 5.48 | 5.69 | +4.02% | 158,592 | 88,588,105 |
| 2024-02-22 | 5.35 | 5.51 | 5.31 | 5.47 | +3.01% | 150,117 | 81,358,243 |
| 2024-02-21 | 5.05 | 5.54 | 5.01 | 5.31 | +4.12% | 229,202 | 123,075,463 |
| 2024-02-20 | 5.05 | 5.12 | 4.88 | 5.1 | +1.8% | 123,569 | 62,363,354 |
| 2024-02-19 | 4.85 | 5.05 | 4.8 | 5.01 | +6.6% | 212,441 | 105,291,840 |
| 2024-02-08 | 4.34 | 4.71 | 4.26 | 4.7 | +7.55% | 221,206 | 99,819,815 |
| 2024-02-07 | 4.46 | 4.61 | 4.28 | 4.37 | -1.35% | 194,125 | 86,107,750 |
| 2024-02-06 | 4.21 | 4.6 | 3.92 | 4.43 | +3.99% | 223,855 | 94,311,261 |
| 2024-02-05 | 4.83 | 4.89 | 4.2 | 4.26 | -14.8% | 240,063 | 106,909,468 |
| 2024-02-02 | 5.38 | 5.52 | 4.76 | 5 | -7.06% | 164,613 | 83,863,274 |
| 2024-02-01 | 5.35 | 5.55 | 5.27 | 5.38 | -0.74% | 100,666 | 54,412,155 |
| 2024-01-31 | 5.88 | 5.9 | 5.4 | 5.42 | -8.29% | 122,117 | 68,339,832 |
| 2024-01-30 | 5.99 | 6.15 | 5.89 | 5.91 | -2.48% | 64,405 | 38,681,648 |
| 2024-01-29 | 6.35 | 6.35 | 6.05 | 6.06 | -3.5% | 65,223 | 40,092,074 |
| 2024-01-26 | 6.32 | 6.42 | 6.27 | 6.28 | -1.41% | 78,578 | 49,814,860 |
| 2024-01-25 | 6.14 | 6.44 | 6.08 | 6.37 | +4.43% | 103,228 | 64,848,260 |
| 2024-01-24 | 6.06 | 6.13 | 5.86 | 6.1 | +1.33% | 80,633 | 48,524,592 |
| 2024-01-23 | 6.01 | 6.07 | 5.88 | 6.02 | +0.33% | 88,476 | 52,829,785 |
| 2024-01-22 | 6.46 | 6.47 | 5.95 | 6 | -7.12% | 95,566 | 59,204,830 |
| 2024-01-19 | 6.62 | 6.66 | 6.46 | 6.46 | -2.27% | 55,858 | 36,497,273 |
| 2024-01-18 | 6.77 | 6.79 | 6.44 | 6.61 | -2.51% | 117,643 | 77,272,515 |
| 2024-01-17 | 7 | 7.03 | 6.74 | 6.78 | -2.59% | 58,912 | 40,325,824 |
| 2024-01-16 | 7.03 | 7.06 | 6.83 | 6.96 | -1.14% | 76,781 | 53,142,061 |
| 2024-01-15 | 7.07 | 7.11 | 6.98 | 7.04 | -0.56% | 56,963 | 40,114,242 |
| 2024-01-12 | 7.21 | 7.25 | 7.07 | 7.08 | -1.94% | 63,508 | 45,455,509 |
| 2024-01-11 | 7.16 | 7.28 | 7.05 | 7.22 | +0.98% | 93,451 | 66,861,648 |
| 2024-01-10 | 7.2 | 7.31 | 6.98 | 7.15 | -1.11% | 109,036 | 78,013,214 |
| 2024-01-09 | 7.02 | 7.41 | 7 | 7.23 | +3.29% | 143,691 | 104,283,189 |
| 2024-01-08 | 7.16 | 7.19 | 6.99 | 7 | -2.64% | 54,307 | 38,380,627 |
| 2024-01-05 | 7.39 | 7.43 | 7.15 | 7.19 | -1.78% | 54,063 | 39,324,052 |
| 2024-01-04 | 7.4 | 7.41 | 7.28 | 7.32 | -1.08% | 46,305 | 33,898,887 |
| 2024-01-03 | 7.48 | 7.49 | 7.33 | 7.4 | -0.94% | 77,034 | 56,938,805 |
| 2024-01-02 | 7.39 | 7.55 | 7.39 | 7.47 | +1.49% | 100,764 | 75,359,198 |
| 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：