股票概览
5.99
-4.01%
-0.25
6.17
开盘价
6.2
最高价
5.95
最低价
136,357
成交量
数据更新至: 2024-05-20
技术指标
6.16
MA5 (5日均线)
5.97
MA10 (10日均线)
5.74
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 | 6.17 | 6.2 | 5.95 | 5.99 | -4.01% | 136,357 | 82,206,740 |
| 2024-05-17 | 6.3 | 6.4 | 6.16 | 6.24 | -3.41% | 165,572 | 103,374,397 |
| 2024-05-16 | 5.99 | 6.54 | 5.99 | 6.46 | +7.67% | 241,102 | 150,943,896 |
| 2024-05-15 | 5.88 | 6.37 | 5.88 | 6 | -1.64% | 183,488 | 111,992,170 |
| 2024-05-14 | 5.86 | 6.64 | 5.75 | 6.1 | +3.92% | 201,516 | 125,679,219 |
| 2024-05-13 | 5.62 | 6.07 | 5.4 | 5.87 | +3.35% | 137,285 | 79,584,877 |
| 2024-05-10 | 5.79 | 5.82 | 5.64 | 5.68 | -1.9% | 51,109 | 29,130,814 |
| 2024-05-09 | 5.7 | 5.84 | 5.68 | 5.79 | +1.22% | 39,240 | 22,707,299 |
| 2024-05-08 | 5.85 | 5.88 | 5.72 | 5.72 | -2.05% | 49,802 | 28,710,221 |
| 2024-05-07 | 5.79 | 5.88 | 5.75 | 5.84 | +0.34% | 61,353 | 35,707,885 |
| 2024-05-06 | 5.92 | 5.98 | 5.78 | 5.82 | +0.17% | 76,023 | 44,465,171 |
| 2024-04-30 | 5.88 | 5.94 | 5.67 | 5.81 | -1.36% | 94,109 | 54,614,571 |
| 2024-04-29 | 5.64 | 5.92 | 5.64 | 5.89 | +4.43% | 92,536 | 53,699,082 |
| 2024-04-26 | 5.54 | 5.68 | 5.44 | 5.64 | +1.99% | 70,197 | 39,351,231 |
| 2024-04-25 | 5.75 | 5.75 | 5.5 | 5.53 | -1.43% | 74,973 | 41,841,857 |
| 2024-04-24 | 5.35 | 5.63 | 5.28 | 5.61 | +6.45% | 94,993 | 52,173,907 |
| 2024-04-23 | 5.07 | 5.35 | 5.07 | 5.27 | +4.15% | 75,196 | 39,489,041 |
| 2024-04-22 | 5.08 | 5.23 | 5.02 | 5.06 | -2.13% | 52,549 | 26,825,448 |
| 2024-04-19 | 5.31 | 5.35 | 5.11 | 5.17 | -2.27% | 58,413 | 30,305,091 |
| 2024-04-18 | 5.5 | 5.56 | 5.26 | 5.29 | -3.47% | 86,158 | 46,337,450 |
| 2024-04-17 | 4.88 | 5.49 | 4.88 | 5.48 | +13.93% | 130,364 | 68,724,178 |
| 2024-04-16 | 5.45 | 5.45 | 4.79 | 4.81 | -12.7% | 119,455 | 59,171,268 |
| 2024-04-15 | 5.88 | 5.91 | 5.11 | 5.51 | -6.61% | 116,423 | 64,329,673 |
| 2024-04-12 | 5.97 | 6.1 | 5.88 | 5.9 | -1.01% | 58,372 | 34,917,962 |
| 2024-04-11 | 5.98 | 6.13 | 5.88 | 5.96 | -1.49% | 70,273 | 42,414,882 |
| 2024-04-10 | 6.3 | 6.34 | 6.04 | 6.05 | -6.2% | 121,490 | 74,905,375 |
| 2024-04-09 | 6.3 | 6.72 | 6.3 | 6.45 | +4.88% | 157,843 | 102,341,926 |
| 2024-04-08 | 6.35 | 6.38 | 6.09 | 6.15 | -3.91% | 90,628 | 56,037,408 |
| 2024-04-03 | 6.65 | 6.69 | 6.29 | 6.4 | -4.19% | 104,205 | 66,860,591 |
| 2024-04-02 | 6.82 | 6.87 | 6.63 | 6.68 | -2.34% | 106,909 | 71,782,810 |
| 2024-04-01 | 6.69 | 6.95 | 6.69 | 6.84 | +1.94% | 120,722 | 82,400,473 |
| 2024-03-29 | 6.62 | 6.85 | 6.54 | 6.71 | +1.05% | 135,682 | 90,679,871 |
| 2024-03-28 | 6.22 | 6.75 | 6.22 | 6.64 | +6.92% | 183,140 | 120,160,174 |
| 2024-03-27 | 6.71 | 6.75 | 6.21 | 6.21 | -8.81% | 150,030 | 96,689,177 |
| 2024-03-26 | 6.65 | 6.94 | 6.48 | 6.81 | +1.95% | 176,837 | 118,669,118 |
| 2024-03-25 | 6.91 | 7.14 | 6.68 | 6.68 | -3.88% | 171,951 | 119,631,578 |
| 2024-03-22 | 7.1 | 7.14 | 6.91 | 6.95 | -4.79% | 235,096 | 164,985,826 |
| 2024-03-21 | 7.11 | 7.72 | 6.95 | 7.3 | -1.08% | 403,227 | 292,675,859 |
| 2024-03-20 | 6.8 | 7.85 | 6.8 | 7.38 | +11.99% | 446,923 | 329,854,023 |
| 2024-03-19 | 6.41 | 6.64 | 6.34 | 6.59 | +2.65% | 214,021 | 139,734,228 |
| 2024-03-18 | 6.29 | 6.46 | 6.28 | 6.42 | +2.56% | 133,308 | 85,193,921 |
| 2024-03-15 | 6.2 | 6.26 | 6.12 | 6.26 | +0.81% | 101,303 | 62,692,629 |
| 2024-03-14 | 6.39 | 6.43 | 6.08 | 6.21 | -3.57% | 171,617 | 107,349,782 |
| 2024-03-13 | 6.63 | 6.64 | 6.38 | 6.44 | -2.42% | 161,844 | 104,488,475 |
| 2024-03-12 | 6.48 | 6.81 | 6.41 | 6.6 | +3.61% | 228,014 | 151,206,595 |
| 2024-03-11 | 6.4 | 6.5 | 6.25 | 6.37 | -1.24% | 125,966 | 79,838,927 |
| 2024-03-08 | 6.51 | 6.51 | 6.01 | 6.45 | -1.38% | 154,059 | 97,463,605 |
| 2024-03-07 | 6.47 | 6.72 | 6.31 | 6.54 | +1.55% | 208,154 | 135,950,897 |
| 2024-03-06 | 6.4 | 6.75 | 6.33 | 6.44 | +2.22% | 190,113 | 124,625,954 |
| 2024-03-05 | 6.62 | 6.65 | 6.26 | 6.3 | -6.53% | 199,199 | 128,094,837 |
| 2024-03-04 | 6.64 | 6.79 | 6.46 | 6.74 | +1.66% | 217,882 | 144,702,878 |
| 2024-03-01 | 6.54 | 6.73 | 6.45 | 6.63 | -1.92% | 237,409 | 156,554,309 |
| 2024-02-29 | 6.11 | 6.9 | 6.11 | 6.76 | +4.81% | 350,541 | 231,618,332 |
| 2024-02-28 | 7.21 | 7.44 | 6.4 | 6.45 | -16.45% | 527,665 | 372,083,703 |
| 2024-02-27 | 8.28 | 8.28 | 7.32 | 7.72 | -6.65% | 698,955 | 536,010,766 |
| 2024-02-26 | 8.27 | 8.27 | 8.27 | 8.27 | +20.03% | 57,146 | 47,259,411 |
| 2024-02-23 | 6.6 | 6.89 | 6.18 | 6.89 | +20.03% | 219,009 | 145,128,122 |
| 2024-02-22 | 4.86 | 5.74 | 4.85 | 5.74 | +20.08% | 168,265 | 91,513,845 |
| 2024-02-21 | 4.68 | 5.01 | 4.53 | 4.78 | +1.92% | 186,834 | 89,923,856 |
| 2024-02-20 | 4.62 | 4.72 | 4.36 | 4.69 | +1.3% | 205,137 | 93,027,062 |
| 2024-02-19 | 3.93 | 4.63 | 3.93 | 4.63 | +19.95% | 246,660 | 106,958,465 |
| 2024-02-08 | 3.73 | 3.89 | 3.3 | 3.86 | +10.6% | 207,604 | 75,532,841 |
| 2024-02-07 | 4.06 | 4.07 | 3.36 | 3.49 | -14.04% | 246,039 | 88,410,365 |
| 2024-02-06 | 4.02 | 4.27 | 3.71 | 4.06 | -4.92% | 177,012 | 69,801,065 |
| 2024-02-05 | 5.06 | 5.09 | 4.11 | 4.27 | -15.78% | 169,760 | 74,905,722 |
| 2024-02-02 | 5.54 | 5.68 | 4.9 | 5.07 | -9.14% | 83,916 | 44,256,733 |
| 2024-02-01 | 5.66 | 5.66 | 5.33 | 5.58 | 0% | 67,172 | 36,985,123 |
| 2024-01-31 | 6.04 | 6.09 | 5.57 | 5.58 | -7.62% | 82,046 | 47,303,870 |
| 2024-01-30 | 6.31 | 6.35 | 6.01 | 6.04 | -6.65% | 79,767 | 49,180,525 |
| 2024-01-29 | 6.77 | 6.81 | 6.46 | 6.47 | -4.43% | 58,856 | 38,655,235 |
| 2024-01-26 | 6.74 | 6.94 | 6.7 | 6.77 | +0.45% | 53,521 | 36,494,245 |
| 2024-01-25 | 6.39 | 6.76 | 6.37 | 6.74 | +5.48% | 67,010 | 44,042,380 |
| 2024-01-24 | 6.34 | 6.43 | 6.09 | 6.39 | +1.43% | 61,156 | 38,347,437 |
| 2024-01-23 | 6.43 | 6.46 | 6.19 | 6.3 | -1.56% | 70,293 | 44,256,070 |
| 2024-01-22 | 6.98 | 6.98 | 6.38 | 6.4 | -7.51% | 63,503 | 42,641,167 |
| 2024-01-19 | 7.11 | 7.11 | 6.9 | 6.92 | -1.98% | 37,322 | 25,974,606 |
| 2024-01-18 | 7.1 | 7.25 | 6.87 | 7.06 | -1.81% | 54,096 | 37,964,991 |
| 2024-01-17 | 7.52 | 7.54 | 7.16 | 7.19 | -1.51% | 44,856 | 32,670,395 |
| 2024-01-16 | 7.36 | 7.39 | 7.17 | 7.3 | -0.27% | 52,236 | 38,061,420 |
| 2024-01-15 | 7.41 | 7.44 | 7.23 | 7.32 | -1.48% | 48,497 | 35,471,705 |
| 2024-01-12 | 7.58 | 7.61 | 7.41 | 7.43 | -1.85% | 51,307 | 38,441,703 |
| 2024-01-11 | 7.32 | 7.59 | 7.27 | 7.57 | +4.13% | 58,265 | 43,582,507 |
| 2024-01-10 | 7.53 | 7.6 | 7.27 | 7.27 | -4.22% | 52,089 | 38,348,400 |
| 2024-01-09 | 7.52 | 7.78 | 7.52 | 7.59 | +0.93% | 61,443 | 47,054,175 |
| 2024-01-08 | 7.53 | 7.7 | 7.5 | 7.52 | -0.53% | 54,775 | 41,570,803 |
| 2024-01-05 | 7.75 | 7.77 | 7.53 | 7.56 | -1.82% | 37,074 | 28,346,905 |
| 2024-01-04 | 7.69 | 7.75 | 7.63 | 7.7 | +0.26% | 32,998 | 25,393,230 |
| 2024-01-03 | 7.76 | 7.79 | 7.6 | 7.68 | -1.16% | 45,415 | 34,832,003 |
| 2024-01-02 | 7.76 | 7.85 | 7.72 | 7.77 | +0.65% | 57,635 | 44,848,475 |
| 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：