股票概览
6.11
+3.38%
+0.2
5.9
开盘价
6.25
最高价
5.86
最低价
460,425
成交量
数据更新至: 2024-05-20
技术指标
5.91
MA5 (5日均线)
6.07
MA10 (10日均线)
5.84
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 | 5.9 | 6.25 | 5.86 | 6.11 | +3.38% | 460,425 | 279,550,612 |
| 2024-05-17 | 5.78 | 5.91 | 5.7 | 5.91 | +1.2% | 249,383 | 145,059,545 |
| 2024-05-16 | 5.9 | 5.98 | 5.82 | 5.84 | -1.02% | 224,205 | 132,150,412 |
| 2024-05-15 | 5.81 | 5.99 | 5.72 | 5.9 | +1.55% | 305,978 | 179,902,017 |
| 2024-05-14 | 5.78 | 5.92 | 5.77 | 5.81 | +0.52% | 209,752 | 122,434,282 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.78 | -5.25% | 373,261 | 217,297,544 |
| 2024-05-10 | 6.3 | 6.36 | 6.07 | 6.1 | -4.54% | 479,880 | 295,941,165 |
| 2024-05-09 | 6.4 | 6.62 | 6.29 | 6.39 | +2.4% | 671,920 | 432,646,838 |
| 2024-05-08 | 6.5 | 6.56 | 6.22 | 6.24 | -5.31% | 678,117 | 430,921,770 |
| 2024-05-07 | 6.42 | 6.82 | 6.27 | 6.59 | +8.39% | 1,062,023 | 693,287,200 |
| 2024-05-06 | 5.86 | 6.1 | 5.86 | 6.08 | +5.92% | 568,124 | 340,859,567 |
| 2024-04-30 | 5.95 | 6.03 | 5.72 | 5.74 | -2.71% | 351,026 | 204,809,893 |
| 2024-04-29 | 5.8 | 5.99 | 5.75 | 5.9 | 0% | 502,019 | 296,356,269 |
| 2024-04-26 | 5.86 | 6.01 | 5.8 | 5.9 | -1.99% | 671,764 | 397,164,328 |
| 2024-04-25 | 5.2 | 6.27 | 5.18 | 6.02 | +14.89% | 917,661 | 530,197,349 |
| 2024-04-24 | 5.12 | 5.25 | 5.07 | 5.24 | +1.95% | 260,509 | 135,063,156 |
| 2024-04-23 | 5.16 | 5.29 | 5.09 | 5.14 | -0.96% | 246,955 | 127,816,058 |
| 2024-04-22 | 5.4 | 5.51 | 5.18 | 5.19 | -5.12% | 375,017 | 197,344,935 |
| 2024-04-19 | 5.3 | 5.65 | 5.23 | 5.47 | +1.48% | 526,631 | 289,123,693 |
| 2024-04-18 | 5.58 | 5.65 | 5.36 | 5.39 | -3.23% | 460,713 | 252,674,120 |
| 2024-04-17 | 5.2 | 5.64 | 5.2 | 5.57 | +10.3% | 582,551 | 320,979,079 |
| 2024-04-16 | 5.79 | 5.92 | 5.05 | 5.05 | -14.12% | 724,480 | 385,449,517 |
| 2024-04-15 | 6.31 | 6.56 | 5.76 | 5.88 | -6.37% | 622,393 | 377,937,580 |
| 2024-04-12 | 6.62 | 6.69 | 6.23 | 6.28 | -4.99% | 643,409 | 409,357,503 |
| 2024-04-11 | 6.79 | 6.93 | 6.35 | 6.61 | -4.89% | 747,135 | 494,001,929 |
| 2024-04-10 | 7.39 | 7.45 | 6.95 | 6.95 | -6.71% | 845,995 | 604,273,441 |
| 2024-04-09 | 6.88 | 7.54 | 6.78 | 7.45 | +6.89% | 1,045,809 | 762,945,750 |
| 2024-04-08 | 6.81 | 7.3 | 6.78 | 6.97 | +0.29% | 683,912 | 480,953,473 |
| 2024-04-03 | 6.95 | 7.47 | 6.78 | 6.95 | -2.66% | 1,066,283 | 757,186,596 |
| 2024-04-02 | 6.43 | 7.37 | 6.4 | 7.14 | +9.85% | 1,494,562 | 1,041,350,986 |
| 2024-04-01 | 6.45 | 6.74 | 6.44 | 6.5 | -0.91% | 686,311 | 448,729,190 |
| 2024-03-29 | 6.63 | 7 | 6.48 | 6.56 | -3.53% | 1,044,650 | 701,268,715 |
| 2024-03-28 | 6.3 | 6.94 | 6.3 | 6.8 | +3.66% | 1,340,261 | 889,953,128 |
| 2024-03-27 | 6.51 | 7.17 | 6.21 | 6.56 | +4.46% | 1,777,713 | 1,175,957,124 |
| 2024-03-26 | 5.23 | 6.28 | 5.18 | 6.28 | +20.08% | 1,036,475 | 602,097,570 |
| 2024-03-25 | 5.48 | 5.5 | 5.22 | 5.23 | -4.39% | 206,303 | 110,310,478 |
| 2024-03-22 | 5.6 | 5.62 | 5.42 | 5.47 | -2.32% | 206,967 | 113,700,899 |
| 2024-03-21 | 5.62 | 5.69 | 5.55 | 5.6 | -0.88% | 197,540 | 110,987,862 |
| 2024-03-20 | 5.63 | 5.66 | 5.57 | 5.65 | +1.07% | 201,375 | 113,276,176 |
| 2024-03-19 | 5.56 | 5.72 | 5.5 | 5.59 | +0.36% | 310,030 | 174,517,238 |
| 2024-03-18 | 5.5 | 5.64 | 5.44 | 5.57 | +0.54% | 313,446 | 172,799,956 |
| 2024-03-15 | 5.41 | 5.6 | 5.26 | 5.54 | +4.33% | 446,721 | 243,909,835 |
| 2024-03-14 | 5.43 | 5.43 | 5.23 | 5.31 | -1.48% | 187,610 | 100,025,460 |
| 2024-03-13 | 5.43 | 5.45 | 5.34 | 5.39 | -0.55% | 177,720 | 95,707,251 |
| 2024-03-12 | 5.4 | 5.45 | 5.33 | 5.42 | -0.18% | 292,671 | 157,735,241 |
| 2024-03-11 | 5.16 | 5.45 | 5.16 | 5.43 | +5.85% | 471,351 | 252,711,776 |
| 2024-03-08 | 5.1 | 5.17 | 5.03 | 5.13 | +0.59% | 142,306 | 72,657,973 |
| 2024-03-07 | 5.24 | 5.29 | 5.1 | 5.1 | -1.92% | 168,268 | 87,291,267 |
| 2024-03-06 | 5.22 | 5.29 | 5.13 | 5.2 | +0.19% | 160,682 | 83,667,486 |
| 2024-03-05 | 5.33 | 5.33 | 5.16 | 5.19 | -2.44% | 196,042 | 102,281,277 |
| 2024-03-04 | 5.4 | 5.48 | 5.22 | 5.32 | -0.56% | 211,631 | 112,524,784 |
| 2024-03-01 | 5.27 | 5.38 | 5.24 | 5.35 | +1.13% | 230,464 | 122,419,214 |
| 2024-02-29 | 5.05 | 5.29 | 5.05 | 5.29 | +3.93% | 276,765 | 144,321,968 |
| 2024-02-28 | 5.49 | 5.69 | 5.07 | 5.09 | -6.43% | 456,727 | 247,638,394 |
| 2024-02-27 | 5.27 | 5.44 | 5.23 | 5.44 | +2.06% | 275,013 | 147,785,531 |
| 2024-02-26 | 5.27 | 5.41 | 5.24 | 5.33 | +0.95% | 298,351 | 158,882,454 |
| 2024-02-23 | 5.16 | 5.32 | 5.1 | 5.28 | +2.52% | 370,294 | 192,866,948 |
| 2024-02-22 | 5.13 | 5.23 | 5.07 | 5.15 | +0.59% | 317,333 | 162,848,591 |
| 2024-02-21 | 5.15 | 5.44 | 5.11 | 5.12 | -0.19% | 510,602 | 267,877,716 |
| 2024-02-20 | 4.85 | 5.26 | 4.76 | 5.13 | +4.69% | 512,820 | 259,323,994 |
| 2024-02-19 | 4.93 | 5.16 | 4.84 | 4.9 | -2.78% | 580,638 | 288,392,060 |
| 2024-02-08 | 4.35 | 5.04 | 4.32 | 5.04 | +20% | 397,512 | 197,129,273 |
| 2024-02-07 | 4.1 | 4.28 | 4.06 | 4.2 | +3.7% | 318,954 | 133,889,097 |
| 2024-02-06 | 3.69 | 4.17 | 3.65 | 4.05 | +7.43% | 337,549 | 131,533,987 |
| 2024-02-05 | 4.29 | 4.34 | 3.62 | 3.77 | -12.93% | 420,488 | 163,158,724 |
| 2024-02-02 | 4.6 | 4.76 | 4.12 | 4.33 | -5.25% | 292,606 | 129,676,288 |
| 2024-02-01 | 4.64 | 4.76 | 4.55 | 4.57 | -1.72% | 249,819 | 115,910,967 |
| 2024-01-31 | 5.12 | 5.2 | 4.6 | 4.65 | -8.82% | 375,889 | 181,312,869 |
| 2024-01-30 | 5.3 | 5.4 | 5.07 | 5.1 | -4.85% | 154,439 | 80,607,793 |
| 2024-01-29 | 5.68 | 5.73 | 5.35 | 5.36 | -5.8% | 145,827 | 80,184,651 |
| 2024-01-26 | 5.72 | 5.84 | 5.67 | 5.69 | -0.18% | 132,828 | 76,227,134 |
| 2024-01-25 | 5.55 | 5.73 | 5.47 | 5.7 | +3.07% | 148,341 | 83,226,182 |
| 2024-01-24 | 5.56 | 5.67 | 5.3 | 5.53 | +0.18% | 153,949 | 84,117,393 |
| 2024-01-23 | 5.63 | 5.65 | 5.47 | 5.52 | -1.25% | 148,350 | 82,206,764 |
| 2024-01-22 | 6.14 | 6.15 | 5.54 | 5.59 | -9.11% | 230,613 | 134,083,241 |
| 2024-01-19 | 6.27 | 6.44 | 6.14 | 6.15 | -2.23% | 104,845 | 65,626,411 |
| 2024-01-18 | 6.26 | 6.35 | 6.07 | 6.29 | 0% | 132,090 | 81,798,728 |
| 2024-01-17 | 6.52 | 6.54 | 6.29 | 6.29 | -3.82% | 101,686 | 64,977,198 |
| 2024-01-16 | 6.51 | 6.66 | 6.45 | 6.54 | -0.15% | 117,006 | 76,411,454 |
| 2024-01-15 | 6.67 | 6.72 | 6.53 | 6.55 | -2.38% | 122,251 | 80,391,195 |
| 2024-01-12 | 6.73 | 6.8 | 6.65 | 6.71 | -0.3% | 138,749 | 93,509,534 |
| 2024-01-11 | 6.4 | 6.77 | 6.39 | 6.73 | +4.5% | 247,385 | 164,164,810 |
| 2024-01-10 | 6.5 | 6.65 | 6.35 | 6.44 | -0.77% | 135,016 | 87,875,288 |
| 2024-01-09 | 6.47 | 6.59 | 6.32 | 6.49 | +1.09% | 173,834 | 112,473,527 |
| 2024-01-08 | 6.65 | 6.79 | 6.41 | 6.42 | -2.73% | 151,526 | 99,270,098 |
| 2024-01-05 | 6.65 | 6.86 | 6.58 | 6.6 | -1.35% | 168,352 | 112,961,998 |
| 2024-01-04 | 6.7 | 6.79 | 6.64 | 6.69 | -1.33% | 157,550 | 105,330,563 |
| 2024-01-03 | 6.56 | 6.94 | 6.51 | 6.78 | +1.8% | 302,609 | 205,067,889 |
| 2024-01-02 | 6.6 | 6.8 | 6.54 | 6.66 | +0.91% | 196,516 | 130,876,602 |
| 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：