股票概览
5.97
-4.02%
-0.25
6.15
开盘价
6.15
最高价
5.96
最低价
435,512
成交量
数据更新至: 2024-05-20
技术指标
5.90
MA5 (5日均线)
5.82
MA10 (10日均线)
5.71
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 | 6.15 | 6.15 | 5.96 | 5.97 | -4.02% | 435,512 | 262,578,987 |
| 2024-05-17 | 5.94 | 6.25 | 5.85 | 6.22 | +6.14% | 607,669 | 367,381,083 |
| 2024-05-16 | 5.71 | 5.93 | 5.7 | 5.86 | +1.74% | 264,064 | 155,068,232 |
| 2024-05-15 | 5.66 | 5.86 | 5.65 | 5.76 | +1.05% | 203,455 | 117,344,147 |
| 2024-05-14 | 5.67 | 5.77 | 5.65 | 5.7 | +0.18% | 124,136 | 70,857,498 |
| 2024-05-13 | 5.75 | 5.78 | 5.65 | 5.69 | -2.23% | 142,748 | 81,575,420 |
| 2024-05-10 | 5.73 | 5.86 | 5.66 | 5.82 | +1.57% | 243,890 | 140,796,292 |
| 2024-05-09 | 5.7 | 5.81 | 5.67 | 5.73 | +1.24% | 126,470 | 72,489,583 |
| 2024-05-08 | 5.83 | 5.83 | 5.63 | 5.66 | -2.75% | 145,429 | 82,681,027 |
| 2024-05-07 | 5.78 | 5.84 | 5.71 | 5.82 | +0.69% | 172,657 | 99,695,978 |
| 2024-05-06 | 5.93 | 6.02 | 5.78 | 5.78 | -1.03% | 214,910 | 126,772,459 |
| 2024-04-30 | 5.89 | 5.94 | 5.78 | 5.84 | -1.52% | 188,882 | 110,277,252 |
| 2024-04-29 | 5.65 | 5.96 | 5.63 | 5.93 | +3.49% | 273,135 | 160,230,793 |
| 2024-04-26 | 5.42 | 5.73 | 5.42 | 5.73 | +5.14% | 180,667 | 101,531,517 |
| 2024-04-25 | 5.37 | 5.5 | 5.36 | 5.45 | +0.93% | 107,174 | 58,479,749 |
| 2024-04-24 | 5.41 | 5.43 | 5.33 | 5.4 | +0.19% | 100,383 | 53,994,242 |
| 2024-04-23 | 5.41 | 5.55 | 5.39 | 5.39 | +0.19% | 129,707 | 70,771,695 |
| 2024-04-22 | 5.53 | 5.6 | 5.38 | 5.38 | -3.58% | 159,176 | 86,942,930 |
| 2024-04-19 | 5.57 | 5.62 | 5.5 | 5.58 | +0.18% | 99,005 | 54,965,718 |
| 2024-04-18 | 5.65 | 5.65 | 5.56 | 5.57 | -1.42% | 102,292 | 57,320,529 |
| 2024-04-17 | 5.51 | 5.68 | 5.51 | 5.65 | +3.48% | 127,962 | 71,784,940 |
| 2024-04-16 | 5.57 | 5.62 | 5.41 | 5.46 | -1.97% | 173,500 | 95,417,439 |
| 2024-04-15 | 5.75 | 5.8 | 5.4 | 5.57 | -4.13% | 211,704 | 118,318,384 |
| 2024-04-12 | 5.83 | 5.86 | 5.78 | 5.81 | -0.34% | 84,218 | 48,969,554 |
| 2024-04-11 | 5.91 | 5.96 | 5.82 | 5.83 | -2.18% | 131,586 | 77,438,953 |
| 2024-04-10 | 6.11 | 6.12 | 5.89 | 5.96 | -2.45% | 137,556 | 82,104,506 |
| 2024-04-09 | 6.07 | 6.12 | 6.04 | 6.11 | +0.66% | 96,699 | 58,878,966 |
| 2024-04-08 | 6.24 | 6.32 | 6.07 | 6.07 | -3.8% | 181,473 | 112,027,250 |
| 2024-04-03 | 6.29 | 6.47 | 6.29 | 6.31 | -0.32% | 190,340 | 121,595,527 |
| 2024-04-02 | 6.29 | 6.39 | 6.21 | 6.33 | +0.32% | 213,733 | 135,100,267 |
| 2024-04-01 | 5.94 | 6.32 | 5.9 | 6.31 | +7.68% | 342,027 | 211,444,932 |
| 2024-03-29 | 5.85 | 5.91 | 5.81 | 5.86 | -0.34% | 94,871 | 55,481,054 |
| 2024-03-28 | 5.78 | 5.97 | 5.76 | 5.88 | +0.51% | 130,095 | 76,774,704 |
| 2024-03-27 | 6.05 | 6.06 | 5.82 | 5.85 | -3.31% | 145,094 | 86,208,600 |
| 2024-03-26 | 6.03 | 6.1 | 5.98 | 6.05 | +0.17% | 138,957 | 83,869,421 |
| 2024-03-25 | 6.07 | 6.18 | 5.98 | 6.04 | -0.82% | 195,839 | 118,878,446 |
| 2024-03-22 | 6.16 | 6.2 | 6.04 | 6.09 | -1.46% | 179,842 | 109,819,954 |
| 2024-03-21 | 6.17 | 6.27 | 6.14 | 6.18 | 0% | 156,700 | 97,126,038 |
| 2024-03-20 | 6.18 | 6.21 | 6.12 | 6.18 | -0.64% | 189,189 | 116,473,217 |
| 2024-03-19 | 6.24 | 6.29 | 6.21 | 6.22 | -1.27% | 177,466 | 110,782,983 |
| 2024-03-18 | 6.46 | 6.49 | 6.2 | 6.3 | -2.63% | 383,084 | 240,778,254 |
| 2024-03-15 | 6.34 | 6.56 | 6.34 | 6.47 | +1.57% | 203,022 | 131,223,201 |
| 2024-03-14 | 6.39 | 6.43 | 6.32 | 6.37 | 0% | 150,845 | 96,289,088 |
| 2024-03-13 | 6.44 | 6.45 | 6.32 | 6.37 | -1.55% | 177,967 | 113,210,506 |
| 2024-03-12 | 6.36 | 6.53 | 6.31 | 6.47 | +1.25% | 233,843 | 150,248,049 |
| 2024-03-11 | 6.2 | 6.51 | 6.17 | 6.39 | +1.91% | 197,349 | 125,105,009 |
| 2024-03-08 | 6.39 | 6.43 | 6.21 | 6.27 | -2.03% | 182,221 | 114,307,127 |
| 2024-03-07 | 6.22 | 6.59 | 6.22 | 6.4 | +1.91% | 350,636 | 226,069,116 |
| 2024-03-06 | 6.41 | 6.54 | 6.17 | 6.28 | +0.48% | 187,443 | 118,117,355 |
| 2024-03-05 | 6.2 | 6.28 | 6.1 | 6.25 | -0.48% | 166,830 | 103,576,195 |
| 2024-03-04 | 6.38 | 6.38 | 6.15 | 6.28 | -2.33% | 220,176 | 137,607,048 |
| 2024-03-01 | 6.56 | 6.63 | 6.32 | 6.43 | -1.98% | 242,648 | 155,904,857 |
| 2024-02-29 | 6.25 | 6.56 | 6.21 | 6.56 | +4.46% | 233,722 | 150,137,443 |
| 2024-02-28 | 6.5 | 6.76 | 6.27 | 6.28 | -3.24% | 336,938 | 219,916,023 |
| 2024-02-27 | 6.2 | 6.5 | 6.2 | 6.49 | +3.84% | 246,470 | 156,979,150 |
| 2024-02-26 | 6.3 | 6.37 | 6.2 | 6.25 | -1.42% | 175,160 | 109,800,784 |
| 2024-02-23 | 6.23 | 6.36 | 6.2 | 6.34 | +1.28% | 168,412 | 105,679,356 |
| 2024-02-22 | 6.19 | 6.33 | 6.16 | 6.26 | +0.48% | 188,523 | 117,477,088 |
| 2024-02-21 | 6.05 | 6.39 | 6.01 | 6.23 | +1.8% | 282,205 | 177,258,432 |
| 2024-02-20 | 6.15 | 6.19 | 6.04 | 6.12 | -1.13% | 159,903 | 97,624,805 |
| 2024-02-19 | 6.44 | 6.44 | 6.06 | 6.19 | +1.14% | 260,681 | 161,755,831 |
| 2024-02-08 | 5.8 | 6.18 | 5.8 | 6.12 | +6.81% | 294,421 | 179,675,053 |
| 2024-02-07 | 5.5 | 5.83 | 5.48 | 5.73 | +4.18% | 268,052 | 153,101,625 |
| 2024-02-06 | 5.05 | 5.58 | 4.87 | 5.5 | +8.06% | 278,981 | 147,041,387 |
| 2024-02-05 | 5.53 | 5.53 | 5.01 | 5.09 | -8.62% | 315,462 | 164,220,212 |
| 2024-02-02 | 5.82 | 6 | 5.41 | 5.57 | -4.3% | 256,025 | 146,169,142 |
| 2024-02-01 | 5.93 | 5.99 | 5.66 | 5.82 | -2.68% | 204,835 | 119,126,135 |
| 2024-01-31 | 6.3 | 6.41 | 5.91 | 5.98 | -6.12% | 267,320 | 163,274,899 |
| 2024-01-30 | 6.8 | 6.88 | 6.35 | 6.37 | -3.34% | 165,955 | 109,236,589 |
| 2024-01-29 | 6.88 | 6.93 | 6.59 | 6.59 | -2.95% | 186,830 | 125,563,264 |
| 2024-01-26 | 6.65 | 6.94 | 6.6 | 6.79 | +2.11% | 282,432 | 192,674,551 |
| 2024-01-25 | 6.42 | 6.66 | 6.41 | 6.65 | +3.1% | 201,587 | 131,797,032 |
| 2024-01-24 | 6.37 | 6.48 | 6.16 | 6.45 | +1.57% | 191,120 | 121,848,152 |
| 2024-01-23 | 6.12 | 6.39 | 6.09 | 6.35 | +3.42% | 181,094 | 113,185,803 |
| 2024-01-22 | 6.73 | 6.73 | 6.11 | 6.14 | -8.9% | 230,499 | 147,016,936 |
| 2024-01-19 | 6.71 | 6.78 | 6.64 | 6.74 | +0.45% | 105,771 | 71,102,298 |
| 2024-01-18 | 6.74 | 6.76 | 6.49 | 6.71 | -1.03% | 165,628 | 109,491,684 |
| 2024-01-17 | 6.94 | 6.97 | 6.77 | 6.78 | -2.31% | 106,259 | 72,750,223 |
| 2024-01-16 | 6.8 | 7.15 | 6.79 | 6.94 | +1.46% | 208,501 | 146,053,050 |
| 2024-01-15 | 6.9 | 6.95 | 6.77 | 6.84 | -0.73% | 109,606 | 75,228,599 |
| 2024-01-12 | 6.77 | 7.07 | 6.76 | 6.89 | +1.77% | 201,479 | 139,818,658 |
| 2024-01-11 | 6.66 | 6.82 | 6.61 | 6.77 | +1.8% | 141,608 | 95,238,747 |
| 2024-01-10 | 6.73 | 6.81 | 6.59 | 6.65 | -1.63% | 121,674 | 81,600,541 |
| 2024-01-09 | 6.84 | 6.94 | 6.7 | 6.76 | -0.88% | 134,046 | 91,196,156 |
| 2024-01-08 | 7.15 | 7.2 | 6.81 | 6.82 | -5.41% | 247,202 | 172,804,730 |
| 2024-01-05 | 7.08 | 7.35 | 7 | 7.21 | +2.12% | 281,395 | 202,591,676 |
| 2024-01-04 | 6.98 | 7.07 | 6.9 | 7.06 | +1.15% | 108,564 | 75,927,975 |
| 2024-01-03 | 6.96 | 7.08 | 6.93 | 6.98 | -0.14% | 116,214 | 81,422,347 |
| 2024-01-02 | 7.18 | 7.24 | 6.98 | 6.99 | -3.32% | 194,546 | 137,388,237 |
| 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：