股票概览
5.82
-0.34%
-0.02
5.86
开盘价
5.98
最高价
5.75
最低价
127,154
成交量
数据更新至: 2024-05-20
技术指标
5.71
MA5 (5日均线)
5.76
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 | 5.86 | 5.98 | 5.75 | 5.82 | -0.34% | 127,154 | 74,517,113 |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.84 | +1.74% | 122,101 | 70,633,038 |
| 2024-05-16 | 5.56 | 5.81 | 5.56 | 5.74 | +3.42% | 140,156 | 80,235,140 |
| 2024-05-15 | 5.52 | 5.69 | 5.49 | 5.55 | -0.54% | 83,170 | 46,553,011 |
| 2024-05-14 | 5.52 | 5.64 | 5.47 | 5.58 | +1.82% | 120,392 | 66,838,646 |
| 2024-05-13 | 5.67 | 5.68 | 5.47 | 5.48 | -4.86% | 150,353 | 83,351,786 |
| 2024-05-10 | 5.9 | 5.97 | 5.73 | 5.76 | -2.37% | 114,945 | 66,683,840 |
| 2024-05-09 | 5.89 | 5.97 | 5.86 | 5.9 | +0.68% | 95,359 | 56,457,567 |
| 2024-05-08 | 6.04 | 6.04 | 5.84 | 5.86 | -2.98% | 126,006 | 74,375,740 |
| 2024-05-07 | 6 | 6.13 | 5.94 | 6.04 | +0.67% | 142,710 | 86,351,600 |
| 2024-05-06 | 6.26 | 6.3 | 5.95 | 6 | -1.32% | 201,053 | 122,200,326 |
| 2024-04-30 | 6.15 | 6.18 | 5.98 | 6.08 | -0.65% | 140,889 | 85,450,267 |
| 2024-04-29 | 5.89 | 6.14 | 5.89 | 6.12 | +4.44% | 144,209 | 87,190,140 |
| 2024-04-26 | 5.69 | 5.9 | 5.65 | 5.86 | +2.81% | 222,793 | 129,930,387 |
| 2024-04-25 | 5.79 | 5.82 | 5.66 | 5.7 | -2.06% | 127,701 | 73,126,223 |
| 2024-04-24 | 5.49 | 5.84 | 5.47 | 5.82 | +6.2% | 160,999 | 91,513,059 |
| 2024-04-23 | 5.33 | 5.54 | 5.33 | 5.48 | +2.81% | 125,974 | 68,856,333 |
| 2024-04-22 | 5.19 | 5.42 | 5.05 | 5.33 | +0.57% | 133,665 | 70,609,895 |
| 2024-04-19 | 5.47 | 5.47 | 5.25 | 5.3 | -3.11% | 167,380 | 89,267,595 |
| 2024-04-18 | 5.59 | 5.65 | 5.45 | 5.47 | -2.84% | 156,347 | 86,421,085 |
| 2024-04-17 | 5.48 | 5.71 | 5.46 | 5.63 | +6.03% | 204,458 | 114,790,839 |
| 2024-04-16 | 5.72 | 5.83 | 5.29 | 5.31 | -8.92% | 204,771 | 111,836,075 |
| 2024-04-15 | 6.07 | 6.19 | 5.76 | 5.83 | -5.66% | 197,870 | 117,266,617 |
| 2024-04-12 | 6.47 | 6.52 | 6.17 | 6.18 | -6.65% | 263,686 | 166,064,262 |
| 2024-04-11 | 5.95 | 6.9 | 5.92 | 6.62 | +9.78% | 390,554 | 255,881,480 |
| 2024-04-10 | 6.33 | 6.35 | 5.94 | 6.03 | -5.04% | 188,028 | 114,611,376 |
| 2024-04-09 | 6.24 | 6.38 | 6.22 | 6.35 | +1.76% | 125,403 | 79,169,152 |
| 2024-04-08 | 6.33 | 6.47 | 6.22 | 6.24 | -4.15% | 152,820 | 96,554,875 |
| 2024-04-03 | 6.75 | 6.78 | 6.34 | 6.51 | -4.41% | 268,557 | 174,231,839 |
| 2024-04-02 | 7.03 | 7.03 | 6.73 | 6.81 | -3.54% | 183,521 | 125,342,719 |
| 2024-04-01 | 6.88 | 7.12 | 6.86 | 7.06 | +2.17% | 195,085 | 136,914,275 |
| 2024-03-29 | 6.94 | 6.98 | 6.74 | 6.91 | -1% | 226,175 | 155,020,612 |
| 2024-03-28 | 6.7 | 7.16 | 6.61 | 6.98 | +4.65% | 346,732 | 240,462,358 |
| 2024-03-27 | 7.08 | 7.13 | 6.67 | 6.67 | -6.45% | 341,548 | 233,336,788 |
| 2024-03-26 | 7.28 | 7.47 | 6.97 | 7.13 | -1.38% | 429,396 | 309,882,503 |
| 2024-03-25 | 8.08 | 8.1 | 7.17 | 7.23 | -11.83% | 628,055 | 473,874,765 |
| 2024-03-22 | 7.84 | 8.26 | 7.6 | 8.2 | +4.19% | 769,417 | 615,616,177 |
| 2024-03-21 | 7.7 | 8.28 | 7.66 | 7.87 | +3.55% | 827,544 | 656,828,757 |
| 2024-03-20 | 6.7 | 8 | 6.69 | 7.6 | +12.76% | 773,005 | 577,299,008 |
| 2024-03-19 | 6.65 | 6.8 | 6.6 | 6.74 | +0.9% | 176,657 | 118,796,024 |
| 2024-03-18 | 6.63 | 6.68 | 6.47 | 6.68 | +1.37% | 164,688 | 108,487,004 |
| 2024-03-15 | 6.53 | 6.59 | 6.39 | 6.59 | +0.76% | 131,663 | 85,375,901 |
| 2024-03-14 | 6.61 | 6.64 | 6.43 | 6.54 | -2.39% | 174,288 | 114,178,854 |
| 2024-03-13 | 6.49 | 6.88 | 6.49 | 6.7 | +3.08% | 282,145 | 188,308,874 |
| 2024-03-12 | 6.39 | 6.51 | 6.35 | 6.5 | +2.04% | 162,483 | 104,757,385 |
| 2024-03-11 | 6.19 | 6.4 | 6.14 | 6.37 | +2.08% | 154,566 | 96,523,099 |
| 2024-03-08 | 6.19 | 6.26 | 6.09 | 6.24 | +1.13% | 109,831 | 67,718,879 |
| 2024-03-07 | 6.36 | 6.41 | 6.13 | 6.17 | -2.37% | 135,496 | 84,986,977 |
| 2024-03-06 | 6.36 | 6.42 | 6.24 | 6.32 | -0.94% | 123,566 | 78,168,955 |
| 2024-03-05 | 6.49 | 6.5 | 6.32 | 6.38 | -2.89% | 145,276 | 93,245,789 |
| 2024-03-04 | 6.6 | 6.62 | 6.36 | 6.57 | -0.45% | 160,057 | 103,980,979 |
| 2024-03-01 | 6.43 | 6.63 | 6.33 | 6.6 | +3.13% | 210,422 | 136,570,542 |
| 2024-02-29 | 6 | 6.41 | 5.91 | 6.4 | +5.44% | 256,889 | 161,197,516 |
| 2024-02-28 | 6.66 | 6.8 | 6.05 | 6.07 | -9.4% | 390,173 | 251,881,263 |
| 2024-02-27 | 6.5 | 6.7 | 6.38 | 6.7 | +3.08% | 278,442 | 181,944,450 |
| 2024-02-26 | 6.53 | 6.72 | 6.32 | 6.5 | +0.93% | 434,833 | 283,604,298 |
| 2024-02-23 | 6.18 | 6.44 | 6.09 | 6.44 | +4.72% | 329,926 | 205,635,900 |
| 2024-02-22 | 5.91 | 6.16 | 5.91 | 6.15 | +4.24% | 323,737 | 196,970,463 |
| 2024-02-21 | 5.77 | 6.08 | 5.72 | 5.9 | +0.85% | 418,834 | 248,586,885 |
| 2024-02-20 | 5.98 | 5.99 | 5.71 | 5.85 | -4.1% | 421,747 | 245,671,037 |
| 2024-02-19 | 6.12 | 6.48 | 5.81 | 6.1 | +4.99% | 721,303 | 439,468,576 |
| 2024-02-08 | 4.88 | 5.81 | 4.85 | 5.81 | +20.04% | 283,194 | 160,380,981 |
| 2024-02-07 | 4.65 | 4.94 | 4.6 | 4.84 | +3.2% | 225,715 | 108,734,153 |
| 2024-02-06 | 4.34 | 4.82 | 4.16 | 4.69 | +3.76% | 280,727 | 125,247,896 |
| 2024-02-05 | 5.22 | 5.24 | 4.37 | 4.52 | -13.9% | 301,908 | 141,236,935 |
| 2024-02-02 | 5.63 | 5.76 | 5 | 5.25 | -6.42% | 185,635 | 99,268,318 |
| 2024-02-01 | 5.62 | 5.79 | 5.4 | 5.61 | -1.23% | 128,639 | 72,313,221 |
| 2024-01-31 | 6.02 | 6.05 | 5.66 | 5.68 | -6.43% | 141,748 | 82,794,599 |
| 2024-01-30 | 6.17 | 6.37 | 6.05 | 6.07 | -3.19% | 108,115 | 67,041,507 |
| 2024-01-29 | 6.46 | 6.69 | 6.26 | 6.27 | -5.57% | 127,556 | 81,310,206 |
| 2024-01-26 | 6.67 | 6.75 | 6.58 | 6.64 | -0.3% | 85,355 | 56,950,275 |
| 2024-01-25 | 6.45 | 6.69 | 6.38 | 6.66 | +3.42% | 120,510 | 79,238,100 |
| 2024-01-24 | 6.27 | 6.49 | 6.12 | 6.44 | +3.04% | 144,877 | 91,437,217 |
| 2024-01-23 | 6.15 | 6.29 | 6.07 | 6.25 | +1.79% | 161,880 | 100,228,628 |
| 2024-01-22 | 6.67 | 6.71 | 6.1 | 6.14 | -7.95% | 186,064 | 118,841,730 |
| 2024-01-19 | 6.78 | 6.88 | 6.64 | 6.67 | -2.06% | 90,498 | 60,778,698 |
| 2024-01-18 | 6.83 | 6.91 | 6.57 | 6.81 | -0.15% | 124,215 | 83,358,740 |
| 2024-01-17 | 7.03 | 7.07 | 6.82 | 6.82 | -2.99% | 65,499 | 45,469,978 |
| 2024-01-16 | 7.1 | 7.1 | 6.89 | 7.03 | -0.42% | 92,024 | 64,238,959 |
| 2024-01-15 | 7.17 | 7.2 | 7.01 | 7.06 | -0.98% | 85,639 | 60,591,961 |
| 2024-01-12 | 7.24 | 7.28 | 7.1 | 7.13 | -1.79% | 118,915 | 85,359,744 |
| 2024-01-11 | 7.24 | 7.42 | 7.14 | 7.26 | +0.97% | 187,659 | 136,856,580 |
| 2024-01-10 | 7.38 | 7.38 | 7.17 | 7.19 | -2.71% | 80,238 | 58,149,555 |
| 2024-01-09 | 7.47 | 7.56 | 7.32 | 7.39 | -0.54% | 74,244 | 55,189,089 |
| 2024-01-08 | 7.62 | 7.65 | 7.43 | 7.43 | -2.49% | 74,596 | 56,100,532 |
| 2024-01-05 | 7.77 | 7.81 | 7.56 | 7.62 | -1.93% | 77,851 | 59,847,469 |
| 2024-01-04 | 7.91 | 7.94 | 7.71 | 7.77 | -2.02% | 96,450 | 75,296,459 |
| 2024-01-03 | 8 | 8.06 | 7.87 | 7.93 | -0.88% | 55,569 | 44,124,643 |
| 2024-01-02 | 8.2 | 8.22 | 8 | 8 | -2.32% | 82,312 | 66,641,098 |
| 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：