股票概览
5.62
-2.09%
-0.12
5.78
开盘价
5.8
最高价
5.56
最低价
103,343
成交量
数据更新至: 2024-05-20
技术指标
5.76
MA5 (5日均线)
5.87
MA10 (10日均线)
5.71
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 | 5.78 | 5.8 | 5.56 | 5.62 | -2.09% | 103,343 | 58,409,107 |
| 2024-05-17 | 5.83 | 5.87 | 5.66 | 5.74 | -1.2% | 91,609 | 52,531,361 |
| 2024-05-16 | 5.83 | 5.93 | 5.8 | 5.81 | +0.17% | 62,914 | 36,892,168 |
| 2024-05-15 | 5.84 | 5.91 | 5.78 | 5.8 | -0.17% | 62,170 | 36,355,639 |
| 2024-05-14 | 5.77 | 5.91 | 5.75 | 5.81 | +0.52% | 64,656 | 37,847,019 |
| 2024-05-13 | 5.86 | 5.87 | 5.62 | 5.78 | -1.7% | 84,583 | 48,883,972 |
| 2024-05-10 | 5.99 | 6.03 | 5.84 | 5.88 | -1.84% | 93,374 | 55,083,602 |
| 2024-05-09 | 6.15 | 6.18 | 5.97 | 5.99 | -2.44% | 126,734 | 76,770,833 |
| 2024-05-08 | 6.22 | 6.35 | 6.09 | 6.14 | -0.49% | 114,524 | 70,970,317 |
| 2024-05-07 | 6.16 | 6.28 | 6.03 | 6.17 | +0.98% | 129,215 | 79,438,079 |
| 2024-05-06 | 5.89 | 6.13 | 5.87 | 6.11 | +4.62% | 140,853 | 84,407,651 |
| 2024-04-30 | 5.96 | 6.03 | 5.77 | 5.84 | -1.85% | 115,880 | 67,868,486 |
| 2024-04-29 | 5.58 | 5.96 | 5.58 | 5.95 | +6.06% | 100,908 | 59,070,568 |
| 2024-04-26 | 5.55 | 5.62 | 5.44 | 5.61 | +1.26% | 69,430 | 38,544,046 |
| 2024-04-25 | 5.57 | 5.74 | 5.52 | 5.54 | +0.73% | 90,168 | 50,590,380 |
| 2024-04-24 | 5.43 | 5.52 | 5.37 | 5.5 | +2.8% | 66,215 | 36,103,245 |
| 2024-04-23 | 5.21 | 5.42 | 5.16 | 5.35 | +3.48% | 89,273 | 47,496,272 |
| 2024-04-22 | 5.18 | 5.25 | 4.92 | 5.17 | -0.58% | 93,777 | 48,171,881 |
| 2024-04-19 | 5.29 | 5.3 | 5.1 | 5.2 | -0.57% | 86,201 | 44,870,921 |
| 2024-04-18 | 5.45 | 5.45 | 5.22 | 5.23 | -4.04% | 110,063 | 58,460,067 |
| 2024-04-17 | 4.92 | 5.45 | 4.92 | 5.45 | +13.54% | 131,338 | 69,443,591 |
| 2024-04-16 | 5.42 | 5.42 | 4.8 | 4.8 | -11.93% | 174,720 | 87,287,394 |
| 2024-04-15 | 5.87 | 5.92 | 5.19 | 5.45 | -8.25% | 184,351 | 101,225,948 |
| 2024-04-12 | 5.92 | 6.05 | 5.89 | 5.94 | +0.85% | 81,109 | 48,295,982 |
| 2024-04-11 | 5.96 | 6.03 | 5.77 | 5.89 | -0.84% | 62,978 | 37,378,972 |
| 2024-04-10 | 6.17 | 6.17 | 5.87 | 5.94 | -3.26% | 81,672 | 48,656,630 |
| 2024-04-09 | 5.98 | 6.14 | 5.95 | 6.14 | +2.5% | 72,122 | 43,877,681 |
| 2024-04-08 | 6.19 | 6.2 | 5.97 | 5.99 | -3.7% | 102,640 | 62,048,010 |
| 2024-04-03 | 6.37 | 6.4 | 6.12 | 6.22 | -2.51% | 98,777 | 61,447,882 |
| 2024-04-02 | 6.3 | 6.47 | 6.3 | 6.38 | +1.59% | 115,850 | 73,955,124 |
| 2024-04-01 | 6.13 | 6.29 | 6.07 | 6.28 | +3.12% | 94,923 | 59,027,794 |
| 2024-03-29 | 6.05 | 6.14 | 5.95 | 6.09 | +0.66% | 75,080 | 45,415,502 |
| 2024-03-28 | 5.84 | 6.14 | 5.78 | 6.05 | +3.77% | 100,552 | 60,561,261 |
| 2024-03-27 | 6.05 | 6.15 | 5.83 | 5.83 | -4.11% | 106,983 | 63,684,237 |
| 2024-03-26 | 6.14 | 6.2 | 5.96 | 6.08 | -0.65% | 100,653 | 61,177,578 |
| 2024-03-25 | 6.34 | 6.39 | 6.1 | 6.12 | -4.23% | 114,684 | 71,610,489 |
| 2024-03-22 | 6.5 | 6.56 | 6.3 | 6.39 | -2.59% | 117,607 | 75,362,440 |
| 2024-03-21 | 6.54 | 6.63 | 6.38 | 6.56 | +0.61% | 137,453 | 89,581,693 |
| 2024-03-20 | 6.32 | 6.52 | 6.31 | 6.52 | +3% | 118,499 | 76,325,236 |
| 2024-03-19 | 6.33 | 6.43 | 6.3 | 6.33 | +0.48% | 120,846 | 76,809,969 |
| 2024-03-18 | 6.17 | 6.33 | 6.17 | 6.3 | +2.11% | 116,401 | 72,783,659 |
| 2024-03-15 | 6.08 | 6.18 | 6.05 | 6.17 | +0.98% | 86,020 | 52,654,784 |
| 2024-03-14 | 6.15 | 6.21 | 5.98 | 6.11 | -0.81% | 113,513 | 69,376,193 |
| 2024-03-13 | 6.25 | 6.25 | 6.07 | 6.16 | -1.12% | 109,107 | 67,069,696 |
| 2024-03-12 | 6.12 | 6.26 | 5.99 | 6.23 | +2.64% | 153,244 | 93,771,613 |
| 2024-03-11 | 5.9 | 6.09 | 5.85 | 6.07 | +3.06% | 125,771 | 74,966,359 |
| 2024-03-08 | 5.92 | 5.97 | 5.84 | 5.89 | +0.51% | 73,509 | 43,390,249 |
| 2024-03-07 | 6 | 6.09 | 5.85 | 5.86 | -1.84% | 106,772 | 63,625,558 |
| 2024-03-06 | 5.88 | 6 | 5.82 | 5.97 | +2.75% | 112,281 | 66,531,419 |
| 2024-03-05 | 5.97 | 6.01 | 5.81 | 5.81 | -3.49% | 129,637 | 76,432,679 |
| 2024-03-04 | 6.16 | 6.17 | 5.88 | 6.02 | -1.15% | 127,473 | 76,565,478 |
| 2024-03-01 | 6.18 | 6.24 | 5.98 | 6.09 | 0% | 121,784 | 74,101,002 |
| 2024-02-29 | 5.76 | 6.09 | 5.55 | 6.09 | +5.91% | 164,754 | 98,039,183 |
| 2024-02-28 | 6.34 | 6.47 | 5.72 | 5.75 | -9.16% | 264,761 | 162,023,199 |
| 2024-02-27 | 6.11 | 6.34 | 5.98 | 6.33 | +2.59% | 124,926 | 77,701,959 |
| 2024-02-26 | 6.05 | 6.5 | 5.92 | 6.17 | +1.82% | 239,088 | 147,712,980 |
| 2024-02-23 | 5.74 | 6.1 | 5.73 | 6.06 | +6.32% | 163,667 | 97,036,558 |
| 2024-02-22 | 5.53 | 5.77 | 5.49 | 5.7 | +3.07% | 133,728 | 75,731,446 |
| 2024-02-21 | 5.32 | 5.7 | 5.25 | 5.53 | +2.98% | 152,845 | 84,862,194 |
| 2024-02-20 | 5.41 | 5.41 | 5.12 | 5.37 | +3.07% | 130,845 | 69,166,692 |
| 2024-02-19 | 5.13 | 5.38 | 5.07 | 5.21 | +4.41% | 190,558 | 99,736,942 |
| 2024-02-08 | 4.37 | 5 | 4.21 | 4.99 | +16.05% | 237,926 | 108,316,822 |
| 2024-02-07 | 4.65 | 4.73 | 4.24 | 4.3 | -7.73% | 203,700 | 90,319,655 |
| 2024-02-06 | 4.6 | 4.87 | 4.13 | 4.66 | -0.64% | 240,465 | 106,468,783 |
| 2024-02-05 | 5.36 | 5.39 | 4.6 | 4.69 | -13.47% | 231,329 | 112,438,124 |
| 2024-02-02 | 5.66 | 5.79 | 5.22 | 5.42 | -4.24% | 144,170 | 79,324,875 |
| 2024-02-01 | 5.71 | 5.8 | 5.5 | 5.66 | -0.7% | 110,011 | 62,346,468 |
| 2024-01-31 | 6.05 | 6.11 | 5.65 | 5.7 | -5.79% | 133,642 | 77,897,405 |
| 2024-01-30 | 6.2 | 6.35 | 6.01 | 6.05 | -2.42% | 111,761 | 69,123,853 |
| 2024-01-29 | 6.47 | 6.5 | 6.19 | 6.2 | -4.02% | 105,199 | 66,269,079 |
| 2024-01-26 | 6.49 | 6.61 | 6.4 | 6.46 | -0.62% | 114,725 | 74,596,381 |
| 2024-01-25 | 6.35 | 6.53 | 6.26 | 6.5 | +2.52% | 149,833 | 96,115,398 |
| 2024-01-24 | 6.33 | 6.42 | 6.1 | 6.34 | +0.16% | 181,463 | 113,796,502 |
| 2024-01-23 | 6.3 | 6.38 | 6.13 | 6.33 | +0.32% | 188,772 | 118,211,861 |
| 2024-01-22 | 6.58 | 6.65 | 6.2 | 6.31 | -4.39% | 293,688 | 189,398,198 |
| 2024-01-19 | 7.19 | 7.19 | 6.45 | 6.6 | -12% | 452,673 | 302,879,282 |
| 2024-01-18 | 7.99 | 8.17 | 6.7 | 7.5 | -7.64% | 567,368 | 409,446,705 |
| 2024-01-17 | 8.23 | 8.38 | 8.12 | 8.12 | -0.85% | 105,737 | 87,248,828 |
| 2024-01-16 | 8.38 | 8.39 | 8.02 | 8.19 | -0.73% | 126,058 | 103,016,287 |
| 2024-01-15 | 7.99 | 8.3 | 7.92 | 8.25 | +3% | 140,313 | 114,336,779 |
| 2024-01-12 | 8.18 | 8.23 | 7.77 | 8.01 | -0.87% | 191,585 | 153,983,848 |
| 2024-01-11 | 7.69 | 8.25 | 7.52 | 8.08 | +6.32% | 310,661 | 245,077,405 |
| 2024-01-10 | 9.3 | 9.3 | 7.44 | 7.6 | -18.28% | 541,341 | 417,759,197 |
| 2024-01-09 | 9.49 | 9.79 | 9.2 | 9.3 | -2% | 89,928 | 85,074,698 |
| 2024-01-08 | 9.72 | 9.73 | 9.47 | 9.49 | -1.96% | 67,753 | 64,757,246 |
| 2024-01-05 | 9.97 | 10.06 | 9.62 | 9.68 | -2.91% | 104,104 | 102,167,612 |
| 2024-01-04 | 9.97 | 9.98 | 9.7 | 9.97 | +0.71% | 93,434 | 91,991,302 |
| 2024-01-03 | 10.03 | 10.12 | 9.8 | 9.9 | -1.3% | 106,201 | 105,742,379 |
| 2024-01-02 | 9.82 | 10.11 | 9.8 | 10.03 | +2.56% | 98,232 | 98,032,748 |
| 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：