股票概览
5.89
-1.17%
-0.07
5.96
开盘价
6.03
最高价
5.87
最低价
109,275
成交量
数据更新至: 2024-05-20
技术指标
5.81
MA5 (5日均线)
5.87
MA10 (10日均线)
5.88
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 | 5.96 | 6.03 | 5.87 | 5.89 | -1.17% | 109,275 | 64,846,316 |
| 2024-05-17 | 5.77 | 5.97 | 5.76 | 5.96 | +3.47% | 115,272 | 67,872,099 |
| 2024-05-16 | 5.69 | 5.83 | 5.69 | 5.76 | +1.41% | 100,978 | 58,368,781 |
| 2024-05-15 | 5.79 | 5.79 | 5.66 | 5.68 | -1.39% | 73,011 | 41,754,360 |
| 2024-05-14 | 5.75 | 5.84 | 5.66 | 5.76 | +0.7% | 115,417 | 66,168,715 |
| 2024-05-13 | 5.86 | 5.86 | 5.64 | 5.72 | -4.19% | 189,853 | 108,957,492 |
| 2024-05-10 | 5.93 | 6.18 | 5.79 | 5.97 | +0.51% | 259,161 | 155,356,024 |
| 2024-05-09 | 5.89 | 6.02 | 5.89 | 5.94 | +0.85% | 90,686 | 54,071,260 |
| 2024-05-08 | 6.06 | 6.07 | 5.88 | 5.89 | -3.44% | 132,107 | 78,444,717 |
| 2024-05-07 | 6.13 | 6.18 | 6.03 | 6.1 | -0.49% | 147,511 | 89,932,738 |
| 2024-05-06 | 6.5 | 6.65 | 6.12 | 6.13 | +0.16% | 237,727 | 148,918,145 |
| 2024-04-30 | 6.15 | 6.22 | 6.04 | 6.12 | -1.13% | 154,132 | 94,504,554 |
| 2024-04-29 | 6.15 | 6.22 | 6.02 | 6.19 | +0.32% | 242,247 | 148,881,561 |
| 2024-04-26 | 6.01 | 6.18 | 5.88 | 6.17 | +4.93% | 156,382 | 95,061,788 |
| 2024-04-25 | 5.94 | 6.01 | 5.83 | 5.88 | -1.01% | 110,780 | 65,537,836 |
| 2024-04-24 | 5.78 | 5.94 | 5.75 | 5.94 | +3.3% | 117,272 | 68,918,503 |
| 2024-04-23 | 5.62 | 5.8 | 5.6 | 5.75 | +2.5% | 109,537 | 62,819,233 |
| 2024-04-22 | 5.52 | 5.68 | 5.36 | 5.61 | +1.08% | 102,461 | 57,055,852 |
| 2024-04-19 | 5.59 | 5.67 | 5.52 | 5.55 | -1.07% | 94,427 | 52,668,178 |
| 2024-04-18 | 5.8 | 5.81 | 5.58 | 5.61 | -3.28% | 147,450 | 83,671,472 |
| 2024-04-17 | 5.3 | 5.8 | 5.3 | 5.8 | +10.48% | 171,002 | 96,089,886 |
| 2024-04-16 | 5.6 | 5.66 | 5.19 | 5.25 | -7.08% | 181,582 | 97,028,400 |
| 2024-04-15 | 5.93 | 6.1 | 5.52 | 5.65 | -4.88% | 192,484 | 110,218,018 |
| 2024-04-12 | 6.06 | 6.11 | 5.93 | 5.94 | -1.49% | 102,921 | 61,801,605 |
| 2024-04-11 | 5.93 | 6.14 | 5.9 | 6.03 | +1.01% | 122,120 | 73,836,060 |
| 2024-04-10 | 6.16 | 6.16 | 5.9 | 5.97 | -2.77% | 118,929 | 71,299,279 |
| 2024-04-09 | 6.15 | 6.2 | 6.07 | 6.14 | +0.99% | 90,894 | 55,737,978 |
| 2024-04-08 | 6.34 | 6.34 | 6.08 | 6.08 | -3.65% | 129,753 | 79,853,373 |
| 2024-04-03 | 6.49 | 6.49 | 6.24 | 6.31 | -2.92% | 133,385 | 84,395,050 |
| 2024-04-02 | 6.66 | 6.66 | 6.42 | 6.5 | -1.52% | 115,780 | 75,273,796 |
| 2024-04-01 | 6.48 | 6.62 | 6.46 | 6.6 | +2.48% | 132,595 | 86,894,077 |
| 2024-03-29 | 6.35 | 6.45 | 6.24 | 6.44 | +1.42% | 145,348 | 92,336,403 |
| 2024-03-28 | 6.12 | 6.43 | 6.08 | 6.35 | +4.44% | 160,648 | 101,209,502 |
| 2024-03-27 | 6.47 | 6.49 | 6.06 | 6.08 | -6.03% | 155,799 | 97,355,456 |
| 2024-03-26 | 6.63 | 6.72 | 6.36 | 6.47 | -2.41% | 165,928 | 108,363,421 |
| 2024-03-25 | 6.94 | 6.97 | 6.62 | 6.63 | -4.19% | 167,912 | 114,336,360 |
| 2024-03-22 | 6.96 | 7.02 | 6.75 | 6.92 | -0.57% | 196,810 | 135,455,576 |
| 2024-03-21 | 7.02 | 7.12 | 6.9 | 6.96 | -0.85% | 204,913 | 143,289,470 |
| 2024-03-20 | 6.8 | 7.02 | 6.78 | 7.02 | +2.93% | 209,437 | 145,331,095 |
| 2024-03-19 | 6.78 | 6.9 | 6.73 | 6.82 | +0.59% | 177,644 | 121,367,267 |
| 2024-03-18 | 6.78 | 6.8 | 6.65 | 6.78 | +1.5% | 159,130 | 107,163,518 |
| 2024-03-15 | 6.62 | 6.69 | 6.5 | 6.68 | +0.45% | 120,286 | 79,460,057 |
| 2024-03-14 | 6.73 | 6.74 | 6.52 | 6.65 | -1.48% | 162,743 | 108,173,303 |
| 2024-03-13 | 6.71 | 6.82 | 6.67 | 6.75 | +0.6% | 202,225 | 136,395,515 |
| 2024-03-12 | 6.59 | 6.73 | 6.56 | 6.71 | +2.44% | 207,720 | 138,318,998 |
| 2024-03-11 | 6.45 | 6.55 | 6.39 | 6.55 | +1.87% | 132,757 | 85,915,667 |
| 2024-03-08 | 6.34 | 6.48 | 6.32 | 6.43 | +1.42% | 108,032 | 69,110,615 |
| 2024-03-07 | 6.52 | 6.59 | 6.34 | 6.34 | -2.61% | 146,271 | 94,576,575 |
| 2024-03-06 | 6.47 | 6.61 | 6.36 | 6.51 | 0% | 153,958 | 99,981,240 |
| 2024-03-05 | 6.7 | 6.7 | 6.47 | 6.51 | -2.54% | 181,994 | 119,258,346 |
| 2024-03-04 | 6.71 | 6.76 | 6.49 | 6.68 | -0.6% | 192,875 | 127,680,950 |
| 2024-03-01 | 6.57 | 6.77 | 6.49 | 6.72 | +2.75% | 258,678 | 172,436,934 |
| 2024-02-29 | 6.28 | 6.55 | 6.28 | 6.54 | +4.47% | 232,711 | 150,141,581 |
| 2024-02-28 | 6.77 | 6.94 | 6.24 | 6.26 | -7.53% | 384,052 | 255,841,967 |
| 2024-02-27 | 6.53 | 6.77 | 6.43 | 6.77 | +3.83% | 267,230 | 176,512,063 |
| 2024-02-26 | 6.64 | 6.67 | 6.41 | 6.52 | -1.81% | 380,060 | 248,132,012 |
| 2024-02-23 | 6.44 | 6.67 | 6.31 | 6.64 | +5.4% | 424,598 | 275,261,929 |
| 2024-02-22 | 6.07 | 6.3 | 6.06 | 6.3 | +3.79% | 328,099 | 203,426,646 |
| 2024-02-21 | 5.88 | 6.31 | 5.85 | 6.07 | +1.85% | 366,459 | 224,506,077 |
| 2024-02-20 | 5.99 | 6 | 5.75 | 5.96 | -0.67% | 289,436 | 170,258,608 |
| 2024-02-19 | 6.3 | 6.3 | 5.83 | 6 | -1.96% | 488,208 | 293,483,127 |
| 2024-02-08 | 5.19 | 6.12 | 5.1 | 6.12 | +20% | 429,759 | 251,586,666 |
| 2024-02-07 | 4.94 | 5.21 | 4.89 | 5.1 | +3.66% | 269,329 | 136,604,516 |
| 2024-02-06 | 4.58 | 5.07 | 4.37 | 4.92 | +5.35% | 321,225 | 151,058,651 |
| 2024-02-05 | 5.38 | 5.45 | 4.62 | 4.67 | -15.25% | 346,847 | 169,407,060 |
| 2024-02-02 | 5.9 | 6.06 | 5.23 | 5.51 | -6.13% | 224,207 | 125,690,425 |
| 2024-02-01 | 5.91 | 6.28 | 5.81 | 5.87 | -1.01% | 160,764 | 95,505,432 |
| 2024-01-31 | 6.37 | 6.43 | 5.9 | 5.93 | -7.2% | 175,891 | 107,658,781 |
| 2024-01-30 | 6.56 | 6.67 | 6.38 | 6.39 | -3.18% | 101,696 | 66,422,502 |
| 2024-01-29 | 6.87 | 6.95 | 6.59 | 6.6 | -3.79% | 110,072 | 73,766,851 |
| 2024-01-26 | 6.85 | 7.03 | 6.84 | 6.86 | -0.58% | 114,671 | 79,343,765 |
| 2024-01-25 | 6.75 | 6.92 | 6.67 | 6.9 | +1.32% | 155,399 | 106,107,987 |
| 2024-01-24 | 6.64 | 6.81 | 6.42 | 6.81 | +3.03% | 144,539 | 95,660,762 |
| 2024-01-23 | 6.49 | 6.65 | 6.43 | 6.61 | +1.85% | 120,894 | 79,257,362 |
| 2024-01-22 | 6.98 | 7.02 | 6.43 | 6.49 | -6.48% | 174,916 | 117,285,588 |
| 2024-01-19 | 7.18 | 7.19 | 6.92 | 6.94 | -2.66% | 114,842 | 80,466,421 |
| 2024-01-18 | 7.13 | 7.23 | 6.89 | 7.13 | -0.28% | 146,180 | 102,764,271 |
| 2024-01-17 | 7.35 | 7.38 | 7.15 | 7.15 | -2.59% | 91,394 | 66,515,546 |
| 2024-01-16 | 7.33 | 7.43 | 7.19 | 7.34 | +0.41% | 101,132 | 73,642,109 |
| 2024-01-15 | 7.36 | 7.42 | 7.25 | 7.31 | -0.81% | 73,609 | 53,906,300 |
| 2024-01-12 | 7.48 | 7.5 | 7.35 | 7.37 | -1.47% | 81,917 | 60,674,467 |
| 2024-01-11 | 7.29 | 7.51 | 7.2 | 7.48 | +3.6% | 117,112 | 86,693,517 |
| 2024-01-10 | 7.37 | 7.37 | 7.12 | 7.22 | -2.17% | 108,863 | 78,825,537 |
| 2024-01-09 | 7.4 | 7.5 | 7.32 | 7.38 | 0% | 86,861 | 64,400,388 |
| 2024-01-08 | 7.56 | 7.58 | 7.37 | 7.38 | -2.38% | 104,585 | 77,970,509 |
| 2024-01-05 | 7.75 | 7.78 | 7.52 | 7.56 | -2.07% | 105,801 | 80,778,666 |
| 2024-01-04 | 7.73 | 7.76 | 7.62 | 7.72 | -0.13% | 86,163 | 66,414,876 |
| 2024-01-03 | 7.72 | 7.86 | 7.66 | 7.73 | -0.13% | 102,132 | 79,029,710 |
| 2024-01-02 | 7.77 | 7.93 | 7.73 | 7.74 | -0.26% | 153,048 | 119,839,384 |
| 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：