股票概览
5.88
-1.51%
-0.09
5.88
开盘价
5.99
最高价
5.86
最低价
32,782
成交量
数据更新至: 2024-05-20
技术指标
5.97
MA5 (5日均线)
5.84
MA10 (10日均线)
5.86
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 | 5.88 | 5.99 | 5.86 | 5.88 | -1.51% | 32,782 | 19,349,399 |
| 2024-05-17 | 6.05 | 6.1 | 5.89 | 5.97 | -2.13% | 42,930 | 25,520,539 |
| 2024-05-16 | 6.18 | 6.21 | 5.98 | 6.1 | -0.16% | 59,626 | 36,305,451 |
| 2024-05-15 | 5.81 | 6.21 | 5.77 | 6.11 | +5.34% | 75,313 | 45,528,673 |
| 2024-05-14 | 5.5 | 5.99 | 5.48 | 5.8 | +5.26% | 63,848 | 36,744,617 |
| 2024-05-13 | 5.68 | 5.69 | 5.51 | 5.51 | -2.99% | 31,775 | 17,658,915 |
| 2024-05-10 | 5.85 | 5.88 | 5.63 | 5.68 | -3.07% | 41,603 | 23,749,774 |
| 2024-05-09 | 5.73 | 5.92 | 5.67 | 5.86 | +3.17% | 47,955 | 27,836,352 |
| 2024-05-08 | 5.78 | 5.85 | 5.63 | 5.68 | -1.9% | 47,260 | 27,014,415 |
| 2024-05-07 | 6 | 6.01 | 5.75 | 5.79 | -3.82% | 56,529 | 33,098,263 |
| 2024-05-06 | 6.13 | 6.26 | 5.94 | 6.02 | -1.95% | 51,420 | 31,270,187 |
| 2024-04-30 | 6.01 | 6.2 | 6.01 | 6.14 | +1.99% | 27,878 | 17,091,648 |
| 2024-04-29 | 5.94 | 6.04 | 5.85 | 6.02 | +1.01% | 29,047 | 17,359,840 |
| 2024-04-26 | 5.97 | 5.97 | 5.85 | 5.96 | +0.51% | 27,834 | 16,489,323 |
| 2024-04-25 | 5.82 | 6.01 | 5.82 | 5.93 | +1.02% | 22,847 | 13,558,476 |
| 2024-04-24 | 5.68 | 5.87 | 5.67 | 5.87 | +3.35% | 28,702 | 16,629,010 |
| 2024-04-23 | 5.7 | 5.8 | 5.67 | 5.68 | -0.53% | 27,141 | 15,562,127 |
| 2024-04-22 | 5.74 | 5.77 | 5.55 | 5.71 | +0.35% | 31,207 | 17,747,976 |
| 2024-04-19 | 5.74 | 5.88 | 5.64 | 5.69 | -2.23% | 32,442 | 18,599,242 |
| 2024-04-18 | 6.01 | 6.01 | 5.76 | 5.82 | -3% | 61,140 | 35,725,572 |
| 2024-04-17 | 5.7 | 6.1 | 5.69 | 6 | +7.14% | 50,280 | 29,809,888 |
| 2024-04-16 | 6.13 | 6.27 | 5.59 | 5.6 | -9.82% | 66,754 | 38,390,237 |
| 2024-04-15 | 6.49 | 6.5 | 6.12 | 6.21 | -4.31% | 47,332 | 29,710,424 |
| 2024-04-12 | 6.52 | 6.6 | 6.47 | 6.49 | +0.46% | 23,296 | 15,218,077 |
| 2024-04-11 | 6.41 | 6.52 | 6.37 | 6.46 | +0.47% | 19,189 | 12,405,145 |
| 2024-04-10 | 6.54 | 6.58 | 6.36 | 6.43 | -1.68% | 33,313 | 21,448,294 |
| 2024-04-09 | 6.33 | 6.58 | 6.32 | 6.54 | +2.99% | 37,330 | 24,113,073 |
| 2024-04-08 | 6.73 | 6.73 | 6.32 | 6.35 | -5.65% | 56,605 | 36,509,895 |
| 2024-04-03 | 6.51 | 6.73 | 6.46 | 6.73 | +3.54% | 36,826 | 24,290,918 |
| 2024-04-02 | 6.38 | 6.55 | 6.36 | 6.5 | +1.56% | 34,158 | 22,130,100 |
| 2024-04-01 | 6.38 | 6.47 | 6.32 | 6.4 | +2.56% | 29,277 | 18,784,158 |
| 2024-03-29 | 6.19 | 6.26 | 6.18 | 6.24 | +0.65% | 19,994 | 12,425,198 |
| 2024-03-28 | 6.08 | 6.29 | 6.06 | 6.2 | +1.97% | 32,856 | 20,314,129 |
| 2024-03-27 | 6.19 | 6.22 | 6.07 | 6.08 | -1.78% | 25,320 | 15,522,541 |
| 2024-03-26 | 6.2 | 6.26 | 6.08 | 6.19 | +0.49% | 31,783 | 19,698,114 |
| 2024-03-25 | 6.38 | 6.38 | 6.16 | 6.16 | -2.22% | 30,644 | 19,133,309 |
| 2024-03-22 | 6.42 | 6.45 | 6.25 | 6.3 | -1.87% | 28,448 | 18,013,383 |
| 2024-03-21 | 6.54 | 6.55 | 6.41 | 6.42 | -1.23% | 23,399 | 15,103,470 |
| 2024-03-20 | 6.48 | 6.58 | 6.42 | 6.5 | +0.31% | 24,727 | 16,061,464 |
| 2024-03-19 | 6.45 | 6.57 | 6.45 | 6.48 | +0.15% | 25,451 | 16,569,015 |
| 2024-03-18 | 6.41 | 6.52 | 6.4 | 6.47 | +0.94% | 26,726 | 17,281,173 |
| 2024-03-15 | 6.3 | 6.42 | 6.29 | 6.41 | +1.58% | 22,066 | 14,067,929 |
| 2024-03-14 | 6.4 | 6.41 | 6.25 | 6.31 | -0.94% | 19,761 | 12,535,786 |
| 2024-03-13 | 6.39 | 6.47 | 6.32 | 6.37 | -1.09% | 29,505 | 18,814,520 |
| 2024-03-12 | 6.28 | 6.53 | 6.28 | 6.44 | +2.06% | 51,532 | 33,102,574 |
| 2024-03-11 | 6.06 | 6.34 | 6.06 | 6.31 | +3.78% | 48,132 | 29,859,039 |
| 2024-03-08 | 6.11 | 6.15 | 6.05 | 6.08 | -0.33% | 17,980 | 10,941,850 |
| 2024-03-07 | 6.15 | 6.25 | 6.08 | 6.1 | +0.16% | 28,781 | 17,682,640 |
| 2024-03-06 | 6.13 | 6.19 | 6.05 | 6.09 | -0.65% | 24,507 | 14,959,295 |
| 2024-03-05 | 6.1 | 6.27 | 6.1 | 6.13 | -0.49% | 29,041 | 17,982,888 |
| 2024-03-04 | 6.29 | 6.32 | 6.13 | 6.16 | -1.28% | 25,937 | 16,020,375 |
| 2024-03-01 | 6.24 | 6.32 | 6.2 | 6.24 | -0.64% | 30,183 | 18,857,347 |
| 2024-02-29 | 6.02 | 6.3 | 6.02 | 6.28 | +2.61% | 40,240 | 25,059,784 |
| 2024-02-28 | 6.48 | 6.55 | 6.12 | 6.12 | -4.38% | 72,508 | 46,213,764 |
| 2024-02-27 | 6.25 | 6.42 | 6.19 | 6.4 | +2.4% | 38,452 | 24,345,314 |
| 2024-02-26 | 6.22 | 6.35 | 6.17 | 6.25 | +0.16% | 47,174 | 29,486,468 |
| 2024-02-23 | 6.08 | 6.27 | 6.02 | 6.24 | +2.63% | 57,569 | 35,478,171 |
| 2024-02-22 | 6.15 | 6.16 | 5.95 | 6.08 | +0.33% | 39,649 | 23,993,532 |
| 2024-02-21 | 5.92 | 6.26 | 5.87 | 6.06 | +0.33% | 68,208 | 41,718,075 |
| 2024-02-20 | 5.82 | 6.2 | 5.75 | 6.04 | +3.78% | 92,679 | 55,544,465 |
| 2024-02-19 | 5.5 | 5.82 | 5.42 | 5.82 | +10.02% | 66,507 | 37,888,520 |
| 2024-02-08 | 4.78 | 5.29 | 4.61 | 5.29 | +9.98% | 97,676 | 47,976,556 |
| 2024-02-07 | 5.2 | 5.23 | 4.77 | 4.81 | -5.69% | 102,918 | 51,538,976 |
| 2024-02-06 | 4.88 | 5.24 | 4.72 | 5.1 | -2.67% | 89,389 | 44,062,066 |
| 2024-02-05 | 5.8 | 5.8 | 5.24 | 5.24 | -9.97% | 60,528 | 32,325,992 |
| 2024-02-02 | 6.08 | 6.29 | 5.53 | 5.82 | -3.64% | 80,652 | 47,799,455 |
| 2024-02-01 | 6.13 | 6.21 | 5.95 | 6.04 | -2.58% | 46,501 | 28,189,298 |
| 2024-01-31 | 6.5 | 6.52 | 6.18 | 6.2 | -4.62% | 48,355 | 30,423,191 |
| 2024-01-30 | 6.79 | 6.8 | 6.46 | 6.5 | -5.11% | 43,202 | 28,687,760 |
| 2024-01-29 | 6.93 | 6.93 | 6.79 | 6.85 | 0% | 45,882 | 31,434,633 |
| 2024-01-26 | 6.87 | 6.92 | 6.72 | 6.85 | -0.58% | 42,660 | 29,137,673 |
| 2024-01-25 | 6.47 | 6.98 | 6.43 | 6.89 | +6.49% | 62,788 | 42,038,117 |
| 2024-01-24 | 6.55 | 6.61 | 6.23 | 6.47 | -1.07% | 67,505 | 43,090,874 |
| 2024-01-23 | 6.55 | 6.64 | 6.42 | 6.54 | 0% | 34,585 | 22,552,085 |
| 2024-01-22 | 6.88 | 6.9 | 6.52 | 6.54 | -6.17% | 39,983 | 26,925,305 |
| 2024-01-19 | 7.02 | 7.08 | 6.93 | 6.97 | -0.29% | 29,963 | 20,955,593 |
| 2024-01-18 | 7.4 | 7.4 | 6.84 | 6.99 | -3.98% | 61,331 | 43,044,237 |
| 2024-01-17 | 7.47 | 7.58 | 7.27 | 7.28 | -2.41% | 34,131 | 25,263,994 |
| 2024-01-16 | 7.45 | 7.53 | 7.43 | 7.46 | -0.4% | 21,471 | 16,045,316 |
| 2024-01-15 | 7.48 | 7.55 | 7.47 | 7.49 | -0.66% | 14,576 | 10,931,693 |
| 2024-01-12 | 7.52 | 7.62 | 7.51 | 7.54 | +0.13% | 22,276 | 16,846,263 |
| 2024-01-11 | 7.48 | 7.55 | 7.45 | 7.53 | +0.53% | 18,754 | 14,087,148 |
| 2024-01-10 | 7.48 | 7.55 | 7.46 | 7.49 | -0.93% | 25,973 | 19,460,316 |
| 2024-01-09 | 7.58 | 7.61 | 7.48 | 7.56 | -0.26% | 22,019 | 16,615,111 |
| 2024-01-08 | 7.76 | 7.82 | 7.57 | 7.58 | -1.56% | 28,763 | 22,041,052 |
| 2024-01-05 | 7.86 | 7.88 | 7.68 | 7.7 | -2.04% | 20,085 | 15,605,225 |
| 2024-01-04 | 7.85 | 7.9 | 7.77 | 7.86 | +0.13% | 22,501 | 17,627,309 |
| 2024-01-03 | 7.87 | 7.9 | 7.82 | 7.85 | -0.25% | 17,355 | 13,630,567 |
| 2024-01-02 | 7.82 | 7.89 | 7.82 | 7.87 | +0.13% | 21,978 | 17,283,003 |
| 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：