股票概览
6.04
+3.25%
+0.19
5.98
开盘价
6.11
最高价
5.93
最低价
80,637
成交量
数据更新至: 2024-05-20
技术指标
5.73
MA5 (5日均线)
5.57
MA10 (10日均线)
5.26
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 | 5.98 | 6.11 | 5.93 | 6.04 | +3.25% | 80,637 | 48,603,081 |
| 2024-05-17 | 5.6 | 5.92 | 5.56 | 5.85 | +3.54% | 72,210 | 41,503,809 |
| 2024-05-16 | 5.61 | 5.83 | 5.59 | 5.65 | -0.53% | 73,264 | 41,653,252 |
| 2024-05-15 | 5.52 | 5.68 | 5.5 | 5.68 | +4.99% | 69,346 | 38,972,251 |
| 2024-05-14 | 5.16 | 5.41 | 5.13 | 5.41 | +5.05% | 49,412 | 26,294,685 |
| 2024-05-13 | 5.33 | 5.34 | 5.15 | 5.15 | -4.98% | 55,299 | 28,946,494 |
| 2024-05-10 | 5.4 | 5.49 | 5.33 | 5.42 | -0.91% | 43,042 | 23,252,711 |
| 2024-05-09 | 5.57 | 5.64 | 5.29 | 5.47 | -1.8% | 89,053 | 48,076,912 |
| 2024-05-08 | 5.5 | 5.63 | 5.46 | 5.57 | +1.64% | 38,460 | 21,348,734 |
| 2024-05-07 | 5.34 | 5.54 | 5.3 | 5.48 | +3.2% | 51,955 | 28,350,052 |
| 2024-05-06 | 5.23 | 5.35 | 5.19 | 5.31 | -0.19% | 70,580 | 37,236,467 |
| 2024-04-30 | 5.14 | 5.32 | 5.14 | 5.32 | +4.93% | 113,622 | 59,714,806 |
| 2024-04-29 | 4.98 | 5.13 | 4.91 | 5.07 | +2.42% | 60,836 | 30,574,899 |
| 2024-04-26 | 4.84 | 4.96 | 4.83 | 4.95 | +1.64% | 50,362 | 24,603,966 |
| 2024-04-25 | 4.85 | 4.92 | 4.81 | 4.87 | +0.41% | 46,019 | 22,397,739 |
| 2024-04-24 | 4.84 | 4.9 | 4.81 | 4.85 | -0.21% | 33,689 | 16,335,513 |
| 2024-04-23 | 4.78 | 4.98 | 4.75 | 4.86 | +0.62% | 63,517 | 31,076,045 |
| 2024-04-22 | 4.63 | 4.85 | 4.58 | 4.83 | +4.32% | 75,274 | 35,486,615 |
| 2024-04-19 | 4.55 | 4.72 | 4.52 | 4.63 | -2.73% | 135,622 | 62,121,686 |
| 2024-04-18 | 4.96 | 5.01 | 4.76 | 4.76 | -4.99% | 138,656 | 66,684,413 |
| 2024-04-17 | 5.01 | 5.04 | 5.01 | 5.01 | -4.93% | 99,403 | 49,805,665 |
| 2024-04-16 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 6,786 | 3,576,222 |
| 2024-04-15 | 5.55 | 5.6 | 5.55 | 5.55 | -4.97% | 39,520 | 21,938,733 |
| 2024-04-12 | 5.74 | 5.88 | 5.7 | 5.84 | +2.28% | 67,751 | 39,198,296 |
| 2024-04-11 | 5.59 | 5.77 | 5.59 | 5.71 | +0.71% | 64,421 | 36,566,805 |
| 2024-04-10 | 5.73 | 5.74 | 5.59 | 5.67 | -1.39% | 45,008 | 25,497,383 |
| 2024-04-09 | 5.62 | 5.78 | 5.62 | 5.75 | +2.31% | 49,860 | 28,483,376 |
| 2024-04-08 | 5.9 | 5.95 | 5.62 | 5.62 | -5.07% | 121,125 | 69,856,162 |
| 2024-04-03 | 5.94 | 5.98 | 5.87 | 5.92 | -0.34% | 46,709 | 27,618,841 |
| 2024-04-02 | 5.87 | 5.97 | 5.82 | 5.94 | +1.19% | 55,970 | 33,035,293 |
| 2024-04-01 | 6.27 | 6.27 | 5.75 | 5.87 | -2% | 144,557 | 86,446,348 |
| 2024-03-29 | 5.91 | 6.04 | 5.9 | 5.99 | +0.67% | 70,792 | 42,220,462 |
| 2024-03-28 | 5.7 | 6 | 5.7 | 5.95 | +4.02% | 88,142 | 51,854,386 |
| 2024-03-27 | 5.88 | 5.93 | 5.68 | 5.72 | -2.39% | 52,859 | 30,748,597 |
| 2024-03-26 | 5.82 | 5.88 | 5.73 | 5.86 | +0.34% | 46,015 | 26,763,219 |
| 2024-03-25 | 5.92 | 6.03 | 5.84 | 5.84 | -0.51% | 47,608 | 28,245,289 |
| 2024-03-22 | 5.76 | 5.92 | 5.75 | 5.87 | +1.56% | 54,695 | 31,999,458 |
| 2024-03-21 | 5.74 | 5.83 | 5.65 | 5.78 | +0.35% | 70,840 | 40,784,695 |
| 2024-03-20 | 5.87 | 5.88 | 5.65 | 5.76 | -2.21% | 65,437 | 37,702,328 |
| 2024-03-19 | 5.84 | 5.96 | 5.81 | 5.89 | +1.38% | 40,511 | 23,839,821 |
| 2024-03-18 | 5.88 | 5.88 | 5.74 | 5.81 | -0.17% | 30,270 | 17,600,696 |
| 2024-03-15 | 5.68 | 5.83 | 5.66 | 5.82 | +1.93% | 42,005 | 24,150,924 |
| 2024-03-14 | 5.58 | 5.77 | 5.54 | 5.71 | +3.25% | 45,957 | 25,753,319 |
| 2024-03-13 | 5.53 | 5.6 | 5.51 | 5.53 | -0.36% | 24,909 | 13,810,559 |
| 2024-03-12 | 5.55 | 5.61 | 5.48 | 5.55 | +0.18% | 36,366 | 20,179,708 |
| 2024-03-11 | 5.52 | 5.59 | 5.49 | 5.54 | -0.18% | 28,399 | 15,735,163 |
| 2024-03-08 | 5.45 | 5.56 | 5.45 | 5.55 | +1.46% | 26,562 | 14,609,261 |
| 2024-03-07 | 5.56 | 5.62 | 5.42 | 5.47 | -2.15% | 59,599 | 32,959,497 |
| 2024-03-06 | 5.46 | 5.63 | 5.42 | 5.59 | +3.33% | 61,423 | 33,982,702 |
| 2024-03-05 | 5.39 | 5.54 | 5.31 | 5.41 | -0.18% | 54,469 | 29,484,190 |
| 2024-03-04 | 5.2 | 5.42 | 5.14 | 5.42 | +5.04% | 53,306 | 28,075,809 |
| 2024-03-01 | 5.19 | 5.22 | 5.11 | 5.16 | -1.34% | 42,761 | 22,076,986 |
| 2024-02-29 | 5.1 | 5.23 | 4.98 | 5.23 | +1.75% | 69,678 | 35,802,547 |
| 2024-02-28 | 5.45 | 5.53 | 5.14 | 5.14 | -4.99% | 102,168 | 53,599,518 |
| 2024-02-27 | 5.26 | 5.43 | 5.2 | 5.41 | +3.05% | 47,560 | 25,358,070 |
| 2024-02-26 | 5.23 | 5.38 | 5.18 | 5.25 | -1.13% | 77,519 | 40,708,502 |
| 2024-02-23 | 5.14 | 5.41 | 5 | 5.31 | +2.91% | 118,582 | 62,341,972 |
| 2024-02-22 | 5.16 | 5.16 | 5.16 | 5.16 | +5.09% | 6,383 | 3,293,607 |
| 2024-02-21 | 4.91 | 4.91 | 4.91 | 4.91 | +4.91% | 7,716 | 3,788,615 |
| 2024-02-20 | 4.47 | 4.68 | 4.45 | 4.68 | +4.93% | 56,832 | 26,146,821 |
| 2024-02-19 | 4.31 | 4.46 | 4.23 | 4.46 | +4.94% | 94,007 | 41,104,845 |
| 2024-02-08 | 3.9 | 4.27 | 3.87 | 4.25 | +4.42% | 123,288 | 48,982,450 |
| 2024-02-07 | 4.24 | 4.41 | 4.07 | 4.07 | -4.91% | 103,570 | 43,943,800 |
| 2024-02-06 | 4.28 | 4.45 | 4.28 | 4.28 | -5.1% | 81,007 | 34,789,905 |
| 2024-02-05 | 4.51 | 4.51 | 4.51 | 4.51 | -5.05% | 12,058 | 5,438,158 |
| 2024-02-02 | 4.75 | 4.89 | 4.75 | 4.75 | -5% | 83,724 | 39,880,341 |
| 2024-02-01 | 5.07 | 5.11 | 5 | 5 | -4.94% | 53,577 | 26,847,739 |
| 2024-01-31 | 5.31 | 5.58 | 5.26 | 5.26 | -5.05% | 66,957 | 35,598,289 |
| 2024-01-30 | 5.76 | 5.76 | 5.54 | 5.54 | -3.99% | 24,611 | 13,889,157 |
| 2024-01-29 | 5.86 | 5.93 | 5.72 | 5.77 | -2.2% | 24,752 | 14,396,274 |
| 2024-01-26 | 5.8 | 5.91 | 5.78 | 5.9 | +1.55% | 28,231 | 16,542,486 |
| 2024-01-25 | 5.67 | 5.83 | 5.64 | 5.81 | +2.47% | 29,549 | 16,918,129 |
| 2024-01-24 | 5.6 | 5.68 | 5.5 | 5.67 | +1.98% | 33,321 | 18,653,793 |
| 2024-01-23 | 5.56 | 5.65 | 5.4 | 5.56 | 0% | 28,762 | 15,947,163 |
| 2024-01-22 | 5.84 | 5.84 | 5.56 | 5.56 | -4.96% | 36,870 | 20,891,924 |
| 2024-01-19 | 5.86 | 5.88 | 5.81 | 5.85 | -0.17% | 17,949 | 10,485,474 |
| 2024-01-18 | 5.78 | 5.87 | 5.68 | 5.86 | +0.51% | 36,758 | 21,170,103 |
| 2024-01-17 | 6.05 | 6.07 | 5.83 | 5.83 | -3.8% | 39,627 | 23,625,466 |
| 2024-01-16 | 6.18 | 6.2 | 6 | 6.06 | -1.14% | 25,221 | 15,349,299 |
| 2024-01-15 | 6 | 6.15 | 5.99 | 6.13 | +1.83% | 28,010 | 17,036,037 |
| 2024-01-12 | 6.03 | 6.13 | 6 | 6.02 | -0.5% | 22,942 | 13,892,467 |
| 2024-01-11 | 6.05 | 6.06 | 6.01 | 6.05 | +0.33% | 13,984 | 8,438,418 |
| 2024-01-10 | 6.01 | 6.04 | 5.96 | 6.03 | +0.5% | 15,493 | 9,311,783 |
| 2024-01-09 | 6 | 6.02 | 5.94 | 6 | +0.84% | 17,676 | 10,578,588 |
| 2024-01-08 | 6.03 | 6.08 | 5.93 | 5.95 | -1.33% | 35,535 | 21,353,499 |
| 2024-01-05 | 6.15 | 6.2 | 5.97 | 6.03 | -1.79% | 49,602 | 30,114,086 |
| 2024-01-04 | 6.05 | 6.16 | 6.03 | 6.14 | +1.32% | 29,224 | 17,848,126 |
| 2024-01-03 | 6.06 | 6.14 | 6.03 | 6.06 | -0.66% | 31,920 | 19,421,351 |
| 2024-01-02 | 6.04 | 6.22 | 6.02 | 6.1 | +0.99% | 50,316 | 30,698,290 |
| 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：