股票概览
5.86
-4.25%
-0.26
6.05
开盘价
6.12
最高价
5.84
最低价
95,202
成交量
数据更新至: 2024-05-20
技术指标
5.90
MA5 (5日均线)
5.93
MA10 (10日均线)
5.77
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 | 6.05 | 6.12 | 5.84 | 5.86 | -4.25% | 95,202 | 56,523,272 |
| 2024-05-17 | 6.04 | 6.12 | 5.91 | 6.12 | +1.83% | 75,515 | 45,658,151 |
| 2024-05-16 | 5.72 | 6.05 | 5.72 | 6.01 | +5.44% | 83,075 | 49,293,902 |
| 2024-05-15 | 5.76 | 5.88 | 5.66 | 5.7 | -1.55% | 46,736 | 26,957,233 |
| 2024-05-14 | 5.66 | 5.88 | 5.66 | 5.79 | +2.84% | 50,391 | 29,056,260 |
| 2024-05-13 | 5.86 | 5.94 | 5.6 | 5.63 | -5.22% | 58,125 | 33,123,728 |
| 2024-05-10 | 6.06 | 6.15 | 5.91 | 5.94 | -1.82% | 49,520 | 29,509,450 |
| 2024-05-09 | 5.96 | 6.17 | 5.95 | 6.05 | +0.5% | 43,828 | 26,695,213 |
| 2024-05-08 | 6.16 | 6.17 | 5.98 | 6.02 | -2.59% | 47,224 | 28,574,978 |
| 2024-05-07 | 6.26 | 6.26 | 6.1 | 6.18 | +0.32% | 57,482 | 35,468,683 |
| 2024-05-06 | 6.15 | 6.27 | 6.1 | 6.16 | +1.48% | 73,793 | 45,532,259 |
| 2024-04-30 | 6.15 | 6.22 | 5.92 | 6.07 | -0.49% | 88,283 | 53,472,061 |
| 2024-04-29 | 5.98 | 6.12 | 5.91 | 6.1 | +3.74% | 81,506 | 49,376,252 |
| 2024-04-26 | 5.58 | 5.92 | 5.56 | 5.88 | +5.57% | 110,274 | 63,841,723 |
| 2024-04-25 | 5.57 | 5.64 | 5.42 | 5.57 | 0% | 72,486 | 40,294,662 |
| 2024-04-24 | 5.26 | 5.57 | 5.26 | 5.57 | +5.49% | 69,729 | 38,208,568 |
| 2024-04-23 | 5.1 | 5.34 | 5.07 | 5.28 | +3.33% | 70,176 | 36,820,869 |
| 2024-04-22 | 5.08 | 5.12 | 4.84 | 5.11 | -0.78% | 90,727 | 45,486,173 |
| 2024-04-19 | 5.26 | 5.28 | 5.08 | 5.15 | -1.72% | 54,352 | 27,991,633 |
| 2024-04-18 | 5.38 | 5.38 | 5.14 | 5.24 | -1.5% | 65,367 | 34,317,037 |
| 2024-04-17 | 4.83 | 5.33 | 4.82 | 5.32 | +12.24% | 100,192 | 51,788,889 |
| 2024-04-16 | 5.29 | 5.35 | 4.72 | 4.74 | -11.73% | 107,521 | 52,690,010 |
| 2024-04-15 | 5.8 | 5.91 | 5.24 | 5.37 | -8.21% | 97,724 | 53,462,608 |
| 2024-04-12 | 6 | 6.07 | 5.84 | 5.85 | -2.01% | 47,729 | 28,302,404 |
| 2024-04-11 | 5.97 | 6.11 | 5.88 | 5.97 | -0.33% | 45,469 | 27,383,268 |
| 2024-04-10 | 6.18 | 6.22 | 5.91 | 5.99 | -3.39% | 54,848 | 33,089,574 |
| 2024-04-09 | 6.18 | 6.24 | 6.07 | 6.2 | +0.49% | 55,734 | 34,356,085 |
| 2024-04-08 | 6.42 | 6.42 | 6.12 | 6.17 | -3.74% | 67,049 | 41,713,991 |
| 2024-04-03 | 6.62 | 6.62 | 6.32 | 6.41 | -3.32% | 63,474 | 40,712,103 |
| 2024-04-02 | 6.73 | 6.75 | 6.54 | 6.63 | -1.34% | 55,178 | 36,577,115 |
| 2024-04-01 | 6.66 | 6.73 | 6.6 | 6.72 | +1.97% | 64,797 | 43,185,611 |
| 2024-03-29 | 6.5 | 6.6 | 6.35 | 6.59 | +1.38% | 87,301 | 56,629,054 |
| 2024-03-28 | 6.16 | 6.59 | 6.12 | 6.5 | +4.84% | 101,993 | 65,578,500 |
| 2024-03-27 | 6.53 | 6.54 | 6.17 | 6.2 | -5.2% | 77,147 | 48,740,973 |
| 2024-03-26 | 6.68 | 6.77 | 6.39 | 6.54 | -2.39% | 72,226 | 47,372,308 |
| 2024-03-25 | 6.93 | 7 | 6.65 | 6.7 | -3.32% | 90,948 | 62,396,954 |
| 2024-03-22 | 6.99 | 7.03 | 6.77 | 6.93 | -1% | 92,336 | 63,732,429 |
| 2024-03-21 | 7.1 | 7.18 | 6.89 | 7 | -1.27% | 99,868 | 70,007,777 |
| 2024-03-20 | 6.88 | 7.14 | 6.8 | 7.09 | +3.5% | 99,221 | 69,530,907 |
| 2024-03-19 | 6.8 | 6.91 | 6.76 | 6.85 | +0.44% | 84,663 | 57,974,105 |
| 2024-03-18 | 6.67 | 6.82 | 6.62 | 6.82 | +2.87% | 79,425 | 53,512,492 |
| 2024-03-15 | 6.56 | 6.65 | 6.42 | 6.63 | +0.91% | 66,949 | 43,885,777 |
| 2024-03-14 | 6.69 | 6.81 | 6.44 | 6.57 | -2.38% | 81,196 | 53,375,096 |
| 2024-03-13 | 6.68 | 6.84 | 6.61 | 6.73 | +0.75% | 105,599 | 70,826,894 |
| 2024-03-12 | 6.42 | 6.69 | 6.42 | 6.68 | +4.05% | 112,184 | 73,719,342 |
| 2024-03-11 | 6.25 | 6.42 | 6.2 | 6.42 | +2.23% | 70,757 | 44,652,284 |
| 2024-03-08 | 6.15 | 6.3 | 6.08 | 6.28 | +1.95% | 66,267 | 41,120,712 |
| 2024-03-07 | 6.28 | 6.39 | 6.11 | 6.16 | -1.12% | 78,067 | 48,958,574 |
| 2024-03-06 | 6.14 | 6.36 | 6.09 | 6.23 | +1.3% | 88,826 | 55,369,196 |
| 2024-03-05 | 6.29 | 6.36 | 6.14 | 6.15 | -3.3% | 80,307 | 50,125,826 |
| 2024-03-04 | 6.44 | 6.51 | 6.15 | 6.36 | -0.47% | 119,136 | 75,353,596 |
| 2024-03-01 | 6.35 | 6.43 | 6.15 | 6.39 | +2.4% | 147,836 | 93,519,608 |
| 2024-02-29 | 5.8 | 6.25 | 5.69 | 6.24 | +4.52% | 191,297 | 116,512,144 |
| 2024-02-28 | 6.8 | 7.27 | 5.89 | 5.97 | -13.23% | 255,494 | 168,060,320 |
| 2024-02-27 | 6.63 | 6.88 | 6.51 | 6.88 | +3.61% | 127,151 | 85,026,455 |
| 2024-02-26 | 6.64 | 6.9 | 6.35 | 6.64 | +1.07% | 165,450 | 109,873,867 |
| 2024-02-23 | 6.19 | 6.58 | 6.14 | 6.57 | +7.18% | 135,120 | 86,474,252 |
| 2024-02-22 | 5.74 | 6.16 | 5.74 | 6.13 | +7.36% | 132,925 | 79,897,993 |
| 2024-02-21 | 5.53 | 5.97 | 5.48 | 5.71 | +1.96% | 121,527 | 70,295,403 |
| 2024-02-20 | 5.43 | 5.6 | 5.33 | 5.6 | +2.75% | 123,647 | 67,993,281 |
| 2024-02-19 | 5.34 | 5.62 | 5.33 | 5.45 | +4.61% | 177,426 | 96,916,574 |
| 2024-02-08 | 4.69 | 5.24 | 4.52 | 5.21 | +11.32% | 248,654 | 121,436,236 |
| 2024-02-07 | 4.9 | 5.15 | 4.51 | 4.68 | -4.1% | 259,532 | 123,052,454 |
| 2024-02-06 | 4.67 | 5.13 | 4.34 | 4.88 | -2.4% | 180,679 | 84,316,088 |
| 2024-02-05 | 5.88 | 5.88 | 4.81 | 5 | -15.68% | 189,101 | 97,079,414 |
| 2024-02-02 | 6.25 | 6.46 | 5.6 | 5.93 | -5.27% | 114,061 | 68,314,003 |
| 2024-02-01 | 6.27 | 6.42 | 6.09 | 6.26 | -1.11% | 90,845 | 56,860,319 |
| 2024-01-31 | 6.83 | 7.02 | 6.28 | 6.33 | -10.59% | 118,319 | 77,839,320 |
| 2024-01-30 | 7.18 | 7.35 | 7.06 | 7.08 | -2.75% | 47,209 | 33,930,162 |
| 2024-01-29 | 7.74 | 7.81 | 7.26 | 7.28 | -6.06% | 61,302 | 45,599,084 |
| 2024-01-26 | 7.74 | 7.96 | 7.7 | 7.75 | +0.13% | 73,841 | 57,725,363 |
| 2024-01-25 | 7.48 | 7.78 | 7.36 | 7.74 | +3.48% | 88,700 | 67,784,420 |
| 2024-01-24 | 7.3 | 7.49 | 7.03 | 7.48 | +3.46% | 69,106 | 50,327,730 |
| 2024-01-23 | 7.22 | 7.31 | 7.05 | 7.23 | 0% | 67,744 | 48,612,035 |
| 2024-01-22 | 7.81 | 7.85 | 7.18 | 7.23 | -7.31% | 57,610 | 43,358,752 |
| 2024-01-19 | 7.95 | 8 | 7.78 | 7.8 | -2.01% | 39,443 | 31,009,134 |
| 2024-01-18 | 8.11 | 8.11 | 7.72 | 7.96 | -1.24% | 62,289 | 48,959,941 |
| 2024-01-17 | 8.19 | 8.29 | 8.05 | 8.06 | -1.83% | 37,546 | 30,664,766 |
| 2024-01-16 | 8.28 | 8.29 | 8.03 | 8.21 | -0.61% | 49,283 | 40,098,613 |
| 2024-01-15 | 8.28 | 8.33 | 8.2 | 8.26 | -0.72% | 41,711 | 34,466,334 |
| 2024-01-12 | 8.49 | 8.56 | 8.29 | 8.32 | -2.46% | 54,164 | 45,443,140 |
| 2024-01-11 | 8.24 | 8.54 | 8.2 | 8.53 | +3.39% | 48,388 | 40,700,258 |
| 2024-01-10 | 8.41 | 8.47 | 8.2 | 8.25 | -2.83% | 44,879 | 37,284,761 |
| 2024-01-09 | 8.53 | 8.62 | 8.42 | 8.49 | +0.24% | 44,855 | 38,145,587 |
| 2024-01-08 | 8.67 | 8.68 | 8.47 | 8.47 | -2.42% | 49,427 | 42,377,138 |
| 2024-01-05 | 8.91 | 8.91 | 8.61 | 8.68 | -1.92% | 44,863 | 39,281,192 |
| 2024-01-04 | 8.81 | 8.92 | 8.68 | 8.85 | +0.57% | 56,833 | 50,297,542 |
| 2024-01-03 | 8.82 | 8.85 | 8.68 | 8.8 | -0.45% | 47,127 | 41,235,589 |
| 2024-01-02 | 8.85 | 8.95 | 8.75 | 8.84 | +0.23% | 48,203 | 42,655,743 |
| 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：