股票概览
5.85
-1.02%
-0.06
5.87
开盘价
5.95
最高价
5.8
最低价
36,738
成交量
数据更新至: 2024-05-20
技术指标
5.82
MA5 (5日均线)
5.80
MA10 (10日均线)
5.53
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 | 5.87 | 5.95 | 5.8 | 5.85 | -1.02% | 36,738 | 21,603,991 |
| 2024-05-17 | 5.78 | 5.93 | 5.74 | 5.91 | +2.25% | 39,253 | 22,959,699 |
| 2024-05-16 | 5.73 | 5.92 | 5.73 | 5.78 | +1.23% | 36,406 | 21,210,316 |
| 2024-05-15 | 5.82 | 5.82 | 5.7 | 5.71 | -2.06% | 25,775 | 14,827,099 |
| 2024-05-14 | 5.65 | 5.87 | 5.64 | 5.83 | +3.19% | 39,820 | 22,987,520 |
| 2024-05-13 | 5.8 | 5.85 | 5.57 | 5.65 | -2.92% | 48,475 | 27,532,473 |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.82 | -1.85% | 39,217 | 22,848,417 |
| 2024-05-09 | 5.85 | 6.01 | 5.8 | 5.93 | +3.13% | 56,222 | 33,262,317 |
| 2024-05-08 | 5.72 | 5.91 | 5.68 | 5.75 | +0.35% | 46,566 | 26,949,012 |
| 2024-05-07 | 5.74 | 5.77 | 5.61 | 5.73 | +0.35% | 36,978 | 21,097,558 |
| 2024-05-06 | 5.64 | 5.75 | 5.6 | 5.71 | +2.15% | 40,024 | 22,725,186 |
| 2024-04-30 | 5.72 | 5.8 | 5.45 | 5.59 | +0.72% | 58,954 | 32,774,242 |
| 2024-04-29 | 5.34 | 5.57 | 5.34 | 5.55 | +5.31% | 54,433 | 29,956,349 |
| 2024-04-26 | 5.19 | 5.31 | 5.08 | 5.27 | +2.13% | 43,984 | 22,938,197 |
| 2024-04-25 | 5.2 | 5.26 | 5.12 | 5.16 | -0.96% | 35,729 | 18,572,810 |
| 2024-04-24 | 5.08 | 5.23 | 5.08 | 5.21 | +3.37% | 47,788 | 24,729,737 |
| 2024-04-23 | 4.88 | 5.08 | 4.86 | 5.04 | +3.7% | 55,499 | 27,813,220 |
| 2024-04-22 | 5.1 | 5.13 | 4.81 | 4.86 | -4.71% | 55,154 | 27,053,239 |
| 2024-04-19 | 5.05 | 5.37 | 4.94 | 5.1 | +0.39% | 63,896 | 32,639,121 |
| 2024-04-18 | 5.26 | 5.26 | 5.01 | 5.08 | -2.87% | 59,151 | 30,210,139 |
| 2024-04-17 | 4.85 | 5.3 | 4.85 | 5.23 | +11.28% | 79,618 | 41,160,821 |
| 2024-04-16 | 5.3 | 5.39 | 4.7 | 4.7 | -11.15% | 102,832 | 50,823,641 |
| 2024-04-15 | 5.79 | 5.85 | 5 | 5.29 | -9.42% | 123,342 | 66,096,656 |
| 2024-04-12 | 6.17 | 6.25 | 5.82 | 5.84 | -5.19% | 96,335 | 57,643,263 |
| 2024-04-11 | 6.07 | 6.49 | 5.83 | 6.16 | -1.12% | 123,367 | 76,411,608 |
| 2024-04-10 | 6.46 | 6.64 | 6.13 | 6.23 | +1.96% | 157,422 | 99,974,021 |
| 2024-04-09 | 6.05 | 6.19 | 5.96 | 6.11 | -0.16% | 80,857 | 48,940,321 |
| 2024-04-08 | 6.44 | 6.46 | 6.09 | 6.12 | -7.55% | 150,107 | 93,118,538 |
| 2024-04-03 | 6.24 | 6.98 | 6.23 | 6.62 | +3.12% | 204,023 | 135,154,115 |
| 2024-04-02 | 6.22 | 7.11 | 6.09 | 6.42 | +3.72% | 181,842 | 119,219,908 |
| 2024-04-01 | 5.98 | 6.21 | 5.98 | 6.19 | +3.34% | 76,498 | 46,790,638 |
| 2024-03-29 | 5.73 | 6.04 | 5.73 | 5.99 | +4.36% | 69,642 | 41,221,358 |
| 2024-03-28 | 5.56 | 5.79 | 5.56 | 5.74 | +3.24% | 46,362 | 26,461,411 |
| 2024-03-27 | 5.82 | 5.84 | 5.55 | 5.56 | -4.14% | 47,932 | 27,211,675 |
| 2024-03-26 | 5.66 | 5.85 | 5.63 | 5.8 | +1.75% | 48,104 | 27,658,960 |
| 2024-03-25 | 5.94 | 5.96 | 5.7 | 5.7 | -4.04% | 52,406 | 30,654,737 |
| 2024-03-22 | 6.11 | 6.17 | 5.9 | 5.94 | -2.78% | 49,351 | 29,536,427 |
| 2024-03-21 | 6.1 | 6.16 | 5.97 | 6.11 | +0.66% | 54,135 | 32,865,342 |
| 2024-03-20 | 6.03 | 6.09 | 5.97 | 6.07 | +1.68% | 45,556 | 27,550,514 |
| 2024-03-19 | 5.99 | 6.08 | 5.95 | 5.97 | -0.33% | 46,979 | 28,239,349 |
| 2024-03-18 | 5.9 | 6 | 5.85 | 5.99 | +2.22% | 51,686 | 30,640,514 |
| 2024-03-15 | 5.72 | 5.87 | 5.63 | 5.86 | +2.45% | 61,904 | 35,899,480 |
| 2024-03-14 | 5.7 | 5.85 | 5.59 | 5.72 | 0% | 49,660 | 28,375,925 |
| 2024-03-13 | 5.7 | 5.78 | 5.6 | 5.72 | +0.35% | 52,318 | 29,733,305 |
| 2024-03-12 | 5.63 | 5.72 | 5.55 | 5.7 | +1.6% | 48,876 | 27,603,528 |
| 2024-03-11 | 5.53 | 5.61 | 5.47 | 5.61 | +2.37% | 42,762 | 23,732,741 |
| 2024-03-08 | 5.48 | 5.55 | 5.37 | 5.48 | +1.11% | 36,666 | 20,017,610 |
| 2024-03-07 | 5.47 | 5.58 | 5.36 | 5.42 | -0.18% | 44,224 | 24,276,710 |
| 2024-03-06 | 5.3 | 5.49 | 5.26 | 5.43 | +1.88% | 44,681 | 24,161,516 |
| 2024-03-05 | 5.54 | 5.57 | 5.31 | 5.33 | -3.96% | 54,284 | 29,256,453 |
| 2024-03-04 | 5.68 | 5.74 | 5.37 | 5.55 | -2.29% | 65,775 | 36,295,433 |
| 2024-03-01 | 5.47 | 5.68 | 5.47 | 5.68 | +3.65% | 62,583 | 35,067,741 |
| 2024-02-29 | 5.3 | 5.5 | 5.16 | 5.48 | +4.38% | 76,813 | 41,523,445 |
| 2024-02-28 | 6.13 | 6.26 | 5.2 | 5.25 | -10.56% | 139,387 | 79,299,733 |
| 2024-02-27 | 5.69 | 5.87 | 5.66 | 5.87 | +3.71% | 61,872 | 35,795,017 |
| 2024-02-26 | 5.51 | 5.86 | 5.49 | 5.66 | +3.1% | 86,390 | 48,840,052 |
| 2024-02-23 | 5.3 | 5.49 | 5.27 | 5.49 | +3.58% | 63,643 | 34,278,805 |
| 2024-02-22 | 5.08 | 5.3 | 5.04 | 5.3 | +5.37% | 73,678 | 38,249,755 |
| 2024-02-21 | 4.89 | 5.25 | 4.8 | 5.03 | +1.41% | 90,075 | 45,676,622 |
| 2024-02-20 | 4.83 | 5 | 4.73 | 4.96 | +5.53% | 86,629 | 42,470,743 |
| 2024-02-19 | 4.77 | 4.8 | 4.64 | 4.7 | +3.98% | 76,729 | 36,191,151 |
| 2024-02-08 | 4.2 | 4.53 | 3.91 | 4.52 | +9.18% | 121,479 | 51,136,544 |
| 2024-02-07 | 4.61 | 4.61 | 3.91 | 4.14 | -10.2% | 130,801 | 55,362,839 |
| 2024-02-06 | 4.66 | 4.85 | 4.2 | 4.61 | -2.95% | 116,758 | 52,002,771 |
| 2024-02-05 | 5.55 | 5.55 | 4.65 | 4.75 | -15.78% | 116,607 | 57,414,390 |
| 2024-02-02 | 6.1 | 6.26 | 5.43 | 5.64 | -7.69% | 83,077 | 47,850,808 |
| 2024-02-01 | 6.36 | 6.37 | 5.98 | 6.11 | -3.93% | 53,067 | 32,479,081 |
| 2024-01-31 | 6.75 | 6.79 | 6.36 | 6.36 | -5.64% | 47,206 | 30,823,691 |
| 2024-01-30 | 7 | 7 | 6.7 | 6.74 | -2.46% | 24,496 | 16,756,443 |
| 2024-01-29 | 7.31 | 7.31 | 6.91 | 6.91 | -5.21% | 40,368 | 28,401,225 |
| 2024-01-26 | 7.17 | 7.56 | 7.16 | 7.29 | +1.96% | 57,115 | 42,095,652 |
| 2024-01-25 | 6.81 | 7.18 | 6.74 | 7.15 | +4.99% | 39,885 | 27,951,207 |
| 2024-01-24 | 6.6 | 6.82 | 6.5 | 6.81 | +3.65% | 45,695 | 30,539,923 |
| 2024-01-23 | 6.65 | 6.69 | 6.41 | 6.57 | -1.05% | 38,513 | 25,180,931 |
| 2024-01-22 | 7.08 | 7.09 | 6.56 | 6.64 | -6.08% | 43,149 | 29,447,433 |
| 2024-01-19 | 7.23 | 7.26 | 7.05 | 7.07 | -2.08% | 29,359 | 20,927,664 |
| 2024-01-18 | 7.36 | 7.36 | 7 | 7.22 | -1.63% | 42,340 | 30,292,552 |
| 2024-01-17 | 7.59 | 7.61 | 7.33 | 7.34 | -3.29% | 34,496 | 25,684,858 |
| 2024-01-16 | 7.7 | 7.74 | 7.45 | 7.59 | -1.43% | 37,637 | 28,524,281 |
| 2024-01-15 | 7.78 | 7.89 | 7.66 | 7.7 | -2.04% | 41,202 | 31,847,212 |
| 2024-01-12 | 7.95 | 8.1 | 7.86 | 7.86 | -0.25% | 51,056 | 40,784,322 |
| 2024-01-11 | 7.73 | 7.91 | 7.64 | 7.88 | +2.74% | 36,882 | 28,770,717 |
| 2024-01-10 | 7.8 | 7.83 | 7.6 | 7.67 | -1.67% | 34,232 | 26,350,373 |
| 2024-01-09 | 7.87 | 7.91 | 7.74 | 7.8 | +0.65% | 26,968 | 21,056,158 |
| 2024-01-08 | 7.9 | 7.9 | 7.74 | 7.75 | -1.4% | 25,513 | 19,897,735 |
| 2024-01-05 | 8.06 | 8.08 | 7.81 | 7.86 | -1.75% | 36,045 | 28,543,754 |
| 2024-01-04 | 8.03 | 8.1 | 7.96 | 8 | -0.25% | 41,356 | 33,114,452 |
| 2024-01-03 | 7.95 | 8.06 | 7.86 | 8.02 | +0.25% | 51,565 | 41,076,732 |
| 2024-01-02 | 7.75 | 8.09 | 7.75 | 8 | +3.36% | 83,405 | 66,781,221 |
| 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：