股票概览
5.86
+0.34%
+0.02
5.84
开盘价
5.94
最高价
5.81
最低价
42,890
成交量
数据更新至: 2024-05-20
技术指标
5.73
MA5 (5日均线)
5.78
MA10 (10日均线)
5.58
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 | 5.84 | 5.94 | 5.81 | 5.86 | +0.34% | 42,890 | 25,192,207 |
| 2024-05-17 | 5.75 | 5.88 | 5.64 | 5.84 | +1.74% | 57,806 | 33,421,434 |
| 2024-05-16 | 5.62 | 5.85 | 5.62 | 5.74 | +2.87% | 56,914 | 32,739,373 |
| 2024-05-15 | 5.63 | 5.71 | 5.54 | 5.58 | -0.89% | 39,429 | 22,162,468 |
| 2024-05-14 | 5.55 | 5.71 | 5.54 | 5.63 | +1.81% | 51,443 | 28,892,359 |
| 2024-05-13 | 5.74 | 5.77 | 5.5 | 5.53 | -4.98% | 67,180 | 37,708,997 |
| 2024-05-10 | 5.98 | 6.03 | 5.75 | 5.82 | -3.64% | 83,805 | 49,030,499 |
| 2024-05-09 | 5.88 | 6.15 | 5.86 | 6.04 | +3.6% | 91,537 | 55,246,952 |
| 2024-05-08 | 5.94 | 6.07 | 5.79 | 5.83 | -0.85% | 73,277 | 43,314,066 |
| 2024-05-07 | 5.91 | 5.93 | 5.82 | 5.88 | -0.17% | 37,226 | 21,869,930 |
| 2024-05-06 | 5.76 | 5.92 | 5.76 | 5.89 | +3.15% | 59,853 | 35,059,150 |
| 2024-04-30 | 5.78 | 5.8 | 5.64 | 5.71 | -1.04% | 70,578 | 40,214,851 |
| 2024-04-29 | 5.58 | 5.77 | 5.53 | 5.77 | +4.34% | 71,716 | 40,895,690 |
| 2024-04-26 | 5.46 | 5.69 | 5.21 | 5.53 | +5.33% | 114,447 | 62,657,330 |
| 2024-04-25 | 5.25 | 5.35 | 5.14 | 5.25 | 0% | 62,863 | 33,198,406 |
| 2024-04-24 | 5.13 | 5.27 | 5.12 | 5.25 | +2.34% | 48,542 | 25,303,539 |
| 2024-04-23 | 5.1 | 5.18 | 5.04 | 5.13 | +2.4% | 49,819 | 25,495,387 |
| 2024-04-22 | 5.05 | 5.17 | 4.86 | 5.01 | -1.57% | 59,716 | 29,923,931 |
| 2024-04-19 | 5.18 | 5.21 | 5.03 | 5.09 | -1.93% | 60,921 | 31,088,390 |
| 2024-04-18 | 5.5 | 5.5 | 5.18 | 5.19 | -4.6% | 84,149 | 44,627,586 |
| 2024-04-17 | 5.01 | 5.46 | 5.01 | 5.44 | +8.8% | 103,591 | 55,210,465 |
| 2024-04-16 | 5.52 | 5.53 | 4.8 | 5 | -9.09% | 142,583 | 71,291,775 |
| 2024-04-15 | 5.91 | 5.91 | 5.31 | 5.5 | -9.54% | 157,427 | 88,391,162 |
| 2024-04-12 | 6.42 | 6.54 | 6.05 | 6.08 | -6.75% | 164,802 | 102,749,903 |
| 2024-04-11 | 6.62 | 6.9 | 6.5 | 6.52 | -4.82% | 201,606 | 134,789,896 |
| 2024-04-10 | 6.56 | 7.15 | 6.14 | 6.85 | +3.95% | 317,258 | 211,031,298 |
| 2024-04-09 | 6.4 | 6.65 | 6.24 | 6.59 | +2.97% | 167,524 | 109,325,368 |
| 2024-04-08 | 6.34 | 6.79 | 6.16 | 6.4 | +1.11% | 155,195 | 99,335,840 |
| 2024-04-03 | 6.58 | 6.59 | 6.3 | 6.33 | -4.95% | 157,439 | 101,020,156 |
| 2024-04-02 | 6.39 | 6.89 | 6.32 | 6.66 | +4.39% | 227,881 | 151,294,322 |
| 2024-04-01 | 6.16 | 6.39 | 6.12 | 6.38 | +4.42% | 83,071 | 52,401,649 |
| 2024-03-29 | 6.03 | 6.16 | 5.98 | 6.11 | +1.16% | 63,604 | 38,603,754 |
| 2024-03-28 | 5.81 | 6.11 | 5.8 | 6.04 | +3.25% | 81,452 | 49,075,431 |
| 2024-03-27 | 6.28 | 6.3 | 5.81 | 5.85 | -6.85% | 80,104 | 48,371,254 |
| 2024-03-26 | 6.18 | 6.34 | 6.05 | 6.28 | +1.13% | 76,776 | 47,685,275 |
| 2024-03-25 | 6.4 | 6.44 | 6.15 | 6.21 | -3.72% | 84,480 | 53,364,662 |
| 2024-03-22 | 6.56 | 6.64 | 6.37 | 6.45 | -1.98% | 102,272 | 66,340,113 |
| 2024-03-21 | 6.54 | 6.77 | 6.47 | 6.58 | +0.46% | 125,967 | 82,866,879 |
| 2024-03-20 | 6.35 | 6.68 | 6.35 | 6.55 | +2.34% | 125,886 | 82,008,514 |
| 2024-03-19 | 6.32 | 6.44 | 6.28 | 6.4 | +0.79% | 110,776 | 70,560,511 |
| 2024-03-18 | 6.29 | 6.38 | 6.23 | 6.35 | +2.42% | 108,249 | 68,253,195 |
| 2024-03-15 | 6.18 | 6.21 | 6.05 | 6.2 | +1.14% | 62,494 | 38,427,554 |
| 2024-03-14 | 6.23 | 6.27 | 6.03 | 6.13 | -1.45% | 88,210 | 54,415,333 |
| 2024-03-13 | 6.28 | 6.29 | 6.15 | 6.22 | -0.8% | 94,776 | 58,826,351 |
| 2024-03-12 | 6.33 | 6.36 | 6.15 | 6.27 | -1.57% | 130,998 | 81,765,676 |
| 2024-03-11 | 6.06 | 6.45 | 6 | 6.37 | +4.77% | 184,825 | 116,389,508 |
| 2024-03-08 | 5.89 | 6.14 | 5.89 | 6.08 | +1.84% | 97,633 | 58,872,892 |
| 2024-03-07 | 5.94 | 6.25 | 5.91 | 5.97 | +0.67% | 107,907 | 65,283,945 |
| 2024-03-06 | 5.73 | 6.02 | 5.7 | 5.93 | +2.95% | 89,996 | 52,880,791 |
| 2024-03-05 | 5.96 | 5.96 | 5.72 | 5.76 | -3.52% | 79,948 | 46,693,932 |
| 2024-03-04 | 6.03 | 6.15 | 5.82 | 5.97 | -1% | 92,492 | 55,104,354 |
| 2024-03-01 | 5.88 | 6.15 | 5.88 | 6.03 | +2.38% | 114,871 | 69,223,246 |
| 2024-02-29 | 5.47 | 5.89 | 5.47 | 5.89 | +4.99% | 150,933 | 87,512,855 |
| 2024-02-28 | 6.18 | 6.42 | 5.54 | 5.61 | -9.52% | 250,119 | 152,723,550 |
| 2024-02-27 | 6.07 | 6.2 | 5.97 | 6.2 | +0.81% | 194,199 | 118,594,440 |
| 2024-02-26 | 6.06 | 6.3 | 6.01 | 6.15 | -5.38% | 363,565 | 223,473,763 |
| 2024-02-23 | 5.55 | 6.52 | 5.51 | 6.5 | +19.71% | 409,060 | 258,764,555 |
| 2024-02-22 | 5.12 | 5.47 | 5.12 | 5.43 | +4.83% | 104,176 | 55,671,760 |
| 2024-02-21 | 5.03 | 5.38 | 4.89 | 5.18 | +3.19% | 96,096 | 49,847,194 |
| 2024-02-20 | 4.97 | 5.06 | 4.8 | 5.02 | +0.4% | 94,762 | 47,171,274 |
| 2024-02-19 | 4.59 | 5.1 | 4.55 | 5 | +9.89% | 161,917 | 77,510,320 |
| 2024-02-08 | 4.15 | 4.6 | 3.78 | 4.55 | +9.9% | 191,768 | 80,561,829 |
| 2024-02-07 | 4.37 | 4.41 | 3.87 | 4.14 | -6.55% | 180,710 | 74,207,969 |
| 2024-02-06 | 4.45 | 4.57 | 3.94 | 4.43 | -0.89% | 156,096 | 65,386,904 |
| 2024-02-05 | 5.25 | 5.3 | 4.37 | 4.47 | -16.91% | 150,092 | 70,216,201 |
| 2024-02-02 | 5.75 | 5.97 | 5.17 | 5.38 | -6.43% | 99,872 | 55,373,669 |
| 2024-02-01 | 5.91 | 6.04 | 5.65 | 5.75 | -4.01% | 83,657 | 48,337,471 |
| 2024-01-31 | 6.43 | 6.48 | 5.92 | 5.99 | -7.7% | 78,786 | 48,506,730 |
| 2024-01-30 | 6.81 | 6.81 | 6.46 | 6.49 | -4.56% | 46,103 | 30,526,154 |
| 2024-01-29 | 7.26 | 7.32 | 6.78 | 6.8 | -5.82% | 61,222 | 42,592,851 |
| 2024-01-26 | 7.24 | 7.38 | 7.15 | 7.22 | -0.41% | 47,453 | 34,539,451 |
| 2024-01-25 | 6.92 | 7.25 | 6.84 | 7.25 | +5.22% | 55,184 | 39,109,172 |
| 2024-01-24 | 6.88 | 6.98 | 6.63 | 6.89 | +0.58% | 49,349 | 33,605,452 |
| 2024-01-23 | 7 | 7.03 | 6.73 | 6.85 | -2.14% | 56,427 | 38,593,996 |
| 2024-01-22 | 7.58 | 7.62 | 6.91 | 7 | -8.02% | 61,084 | 44,327,398 |
| 2024-01-19 | 7.89 | 7.89 | 7.6 | 7.61 | -2.31% | 33,689 | 26,014,930 |
| 2024-01-18 | 7.82 | 7.91 | 7.55 | 7.79 | -1.02% | 55,209 | 42,562,501 |
| 2024-01-17 | 8.13 | 8.17 | 7.86 | 7.87 | -3.2% | 33,205 | 26,608,131 |
| 2024-01-16 | 8.13 | 8.25 | 7.99 | 8.13 | -0.25% | 34,057 | 27,576,827 |
| 2024-01-15 | 8.16 | 8.21 | 8.04 | 8.15 | -0.37% | 40,275 | 32,769,923 |
| 2024-01-12 | 8.2 | 8.43 | 8.16 | 8.18 | -0.37% | 56,480 | 46,833,890 |
| 2024-01-11 | 8.04 | 8.26 | 7.92 | 8.21 | +2.5% | 54,336 | 43,926,932 |
| 2024-01-10 | 8.06 | 8.22 | 7.88 | 8.01 | -1.35% | 58,511 | 47,128,293 |
| 2024-01-09 | 8.15 | 8.35 | 8.06 | 8.12 | -0.73% | 59,978 | 49,141,244 |
| 2024-01-08 | 8.37 | 8.51 | 8.15 | 8.18 | -2.27% | 94,611 | 78,359,746 |
| 2024-01-05 | 9.15 | 9.25 | 8.28 | 8.37 | -2.45% | 147,655 | 127,178,647 |
| 2024-01-04 | 8.65 | 8.73 | 8.54 | 8.58 | -0.81% | 38,005 | 32,701,284 |
| 2024-01-03 | 8.74 | 8.79 | 8.58 | 8.65 | -1.26% | 39,672 | 34,372,748 |
| 2024-01-02 | 8.79 | 8.86 | 8.69 | 8.76 | -0.34% | 53,322 | 46,764,898 |
| 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：