股票概览
5.67
+0.71%
+0.04
5.86
开盘价
5.87
最高价
5.67
最低价
135,376
成交量
数据更新至: 2024-05-20
技术指标
5.54
MA5 (5日均线)
5.52
MA10 (10日均线)
5.56
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 | 5.86 | 5.87 | 5.67 | 5.67 | +0.71% | 135,376 | 77,758,924 |
| 2024-05-17 | 5.6 | 5.67 | 5.51 | 5.63 | +2.18% | 91,934 | 51,342,644 |
| 2024-05-16 | 5.46 | 5.58 | 5.44 | 5.51 | +1.1% | 84,900 | 46,907,327 |
| 2024-05-15 | 5.43 | 5.51 | 5.38 | 5.45 | 0% | 52,108 | 28,454,596 |
| 2024-05-14 | 5.45 | 5.47 | 5.36 | 5.45 | +1.49% | 61,257 | 33,227,466 |
| 2024-05-13 | 5.47 | 5.47 | 5.32 | 5.37 | -2.72% | 87,218 | 46,942,292 |
| 2024-05-10 | 5.59 | 5.64 | 5.51 | 5.52 | -0.9% | 73,787 | 41,005,682 |
| 2024-05-09 | 5.47 | 5.78 | 5.47 | 5.57 | +1.83% | 103,676 | 58,358,694 |
| 2024-05-08 | 5.58 | 5.58 | 5.46 | 5.47 | -2.15% | 69,864 | 38,417,093 |
| 2024-05-07 | 5.55 | 5.66 | 5.54 | 5.59 | +0.18% | 73,567 | 41,206,365 |
| 2024-05-06 | 5.66 | 5.67 | 5.52 | 5.58 | -1.76% | 126,708 | 70,755,245 |
| 2024-04-30 | 5.71 | 5.82 | 5.42 | 5.68 | -2.07% | 242,092 | 134,405,222 |
| 2024-04-29 | 5.64 | 5.84 | 5.63 | 5.8 | +2.47% | 134,055 | 77,476,966 |
| 2024-04-26 | 5.61 | 5.71 | 5.59 | 5.66 | +0.53% | 102,133 | 57,822,528 |
| 2024-04-25 | 5.7 | 5.82 | 5.59 | 5.63 | +0.36% | 124,405 | 70,704,899 |
| 2024-04-24 | 5.46 | 5.61 | 5.44 | 5.61 | +2.37% | 99,460 | 55,083,487 |
| 2024-04-23 | 5.55 | 5.6 | 5.46 | 5.48 | -1.44% | 90,854 | 50,012,694 |
| 2024-04-22 | 5.44 | 5.63 | 5.28 | 5.56 | +2.21% | 122,763 | 67,175,350 |
| 2024-04-19 | 5.56 | 5.61 | 5.41 | 5.44 | -2.33% | 87,358 | 47,945,357 |
| 2024-04-18 | 5.72 | 5.75 | 5.57 | 5.57 | -1.59% | 127,472 | 71,953,540 |
| 2024-04-17 | 5.43 | 5.76 | 5.43 | 5.66 | +5.2% | 120,759 | 67,953,422 |
| 2024-04-16 | 5.78 | 5.78 | 5.35 | 5.38 | -8.03% | 168,018 | 92,871,702 |
| 2024-04-15 | 6.01 | 6.11 | 5.65 | 5.85 | -4.26% | 174,786 | 101,970,396 |
| 2024-04-12 | 6.16 | 6.16 | 6 | 6.11 | -1.29% | 178,421 | 108,077,248 |
| 2024-04-11 | 6.11 | 6.2 | 6.05 | 6.19 | +0.81% | 122,904 | 75,676,282 |
| 2024-04-10 | 6.17 | 6.22 | 6.04 | 6.14 | -0.65% | 111,655 | 68,355,637 |
| 2024-04-09 | 6.08 | 6.22 | 5.89 | 6.18 | +2.49% | 150,798 | 91,796,896 |
| 2024-04-08 | 6 | 6.25 | 5.98 | 6.03 | -0.17% | 213,500 | 130,865,333 |
| 2024-04-03 | 6.16 | 6.2 | 5.98 | 6.04 | -2.58% | 124,699 | 75,510,334 |
| 2024-04-02 | 6.28 | 6.32 | 6.15 | 6.2 | -1.27% | 112,467 | 69,991,714 |
| 2024-04-01 | 6.33 | 6.4 | 6.14 | 6.28 | -0.79% | 153,707 | 95,789,644 |
| 2024-03-29 | 6.23 | 6.35 | 6.18 | 6.33 | +1.28% | 67,201 | 42,043,878 |
| 2024-03-28 | 6.14 | 6.35 | 6.11 | 6.25 | +1.13% | 75,370 | 47,165,705 |
| 2024-03-27 | 6.38 | 6.42 | 6.18 | 6.18 | -2.68% | 78,933 | 49,499,672 |
| 2024-03-26 | 6.42 | 6.48 | 6.27 | 6.35 | -1.09% | 82,018 | 52,095,747 |
| 2024-03-25 | 6.67 | 6.7 | 6.4 | 6.42 | -3.75% | 109,517 | 71,652,898 |
| 2024-03-22 | 6.61 | 6.75 | 6.46 | 6.67 | +1.06% | 157,964 | 104,621,785 |
| 2024-03-21 | 6.53 | 6.8 | 6.5 | 6.6 | +1.38% | 126,874 | 83,668,247 |
| 2024-03-20 | 6.31 | 6.56 | 6.31 | 6.51 | +3.01% | 138,603 | 89,586,032 |
| 2024-03-19 | 6.42 | 6.47 | 6.31 | 6.32 | -1.25% | 106,365 | 67,934,084 |
| 2024-03-18 | 6.32 | 6.41 | 6.26 | 6.4 | +1.27% | 88,696 | 56,203,065 |
| 2024-03-15 | 6.37 | 6.45 | 6.3 | 6.32 | -0.78% | 90,973 | 57,765,211 |
| 2024-03-14 | 6.43 | 6.44 | 6.29 | 6.37 | -0.93% | 77,198 | 49,254,830 |
| 2024-03-13 | 6.33 | 6.47 | 6.27 | 6.43 | +1.1% | 80,304 | 51,225,022 |
| 2024-03-12 | 6.21 | 6.37 | 6.21 | 6.36 | +2.42% | 97,136 | 61,058,006 |
| 2024-03-11 | 6.13 | 6.22 | 6.1 | 6.21 | +1.31% | 61,131 | 37,690,854 |
| 2024-03-08 | 6.08 | 6.18 | 6.08 | 6.13 | -0.16% | 58,807 | 36,045,379 |
| 2024-03-07 | 6.18 | 6.2 | 6.05 | 6.14 | +0.16% | 80,121 | 49,176,595 |
| 2024-03-06 | 6.15 | 6.23 | 6.05 | 6.13 | -0.65% | 65,557 | 40,180,851 |
| 2024-03-05 | 6.17 | 6.26 | 6.11 | 6.17 | -0.48% | 80,331 | 49,767,341 |
| 2024-03-04 | 6.29 | 6.32 | 6.09 | 6.2 | -1.12% | 67,012 | 41,491,071 |
| 2024-03-01 | 6.2 | 6.29 | 6.17 | 6.27 | +0.8% | 72,251 | 45,046,405 |
| 2024-02-29 | 6.14 | 6.33 | 6.08 | 6.22 | +0.48% | 111,225 | 69,154,283 |
| 2024-02-28 | 6.5 | 6.6 | 6.18 | 6.19 | -4.33% | 133,154 | 85,392,885 |
| 2024-02-27 | 6.36 | 6.51 | 6.29 | 6.47 | +1.09% | 86,036 | 55,547,794 |
| 2024-02-26 | 6.45 | 6.52 | 6.33 | 6.4 | -0.78% | 93,706 | 60,307,208 |
| 2024-02-23 | 6.24 | 6.46 | 6.18 | 6.45 | +3.37% | 85,672 | 54,155,427 |
| 2024-02-22 | 6.16 | 6.26 | 6.1 | 6.24 | +1.3% | 69,055 | 42,819,759 |
| 2024-02-21 | 6.1 | 6.33 | 6 | 6.16 | +0.49% | 99,101 | 61,497,756 |
| 2024-02-20 | 6.07 | 6.16 | 5.95 | 6.13 | +0.82% | 79,348 | 48,159,674 |
| 2024-02-19 | 5.98 | 6.1 | 5.8 | 6.08 | +4.65% | 170,957 | 102,209,504 |
| 2024-02-08 | 5.55 | 5.93 | 5.49 | 5.81 | +5.06% | 175,367 | 99,991,756 |
| 2024-02-07 | 5.46 | 5.57 | 5.31 | 5.53 | +1.28% | 118,827 | 64,799,450 |
| 2024-02-06 | 5.37 | 5.66 | 4.88 | 5.46 | +0.92% | 186,602 | 97,060,036 |
| 2024-02-05 | 5.81 | 5.89 | 5.41 | 5.41 | -9.98% | 135,241 | 73,986,470 |
| 2024-02-02 | 6.05 | 6.27 | 5.61 | 6.01 | -1.31% | 102,843 | 61,375,194 |
| 2024-02-01 | 6.18 | 6.29 | 5.91 | 6.09 | -1.62% | 89,595 | 54,318,192 |
| 2024-01-31 | 6.37 | 6.52 | 6.18 | 6.19 | -3.73% | 69,523 | 44,033,315 |
| 2024-01-30 | 6.58 | 6.65 | 6.42 | 6.43 | -3.31% | 60,805 | 39,823,728 |
| 2024-01-29 | 6.96 | 7 | 6.62 | 6.65 | -4.32% | 71,320 | 48,063,985 |
| 2024-01-26 | 6.98 | 7.1 | 6.93 | 6.95 | -0.14% | 87,442 | 61,345,278 |
| 2024-01-25 | 6.68 | 7.03 | 6.58 | 6.96 | +3.73% | 94,266 | 64,330,418 |
| 2024-01-24 | 6.72 | 6.84 | 6.43 | 6.71 | -0.15% | 96,049 | 63,483,094 |
| 2024-01-23 | 6.5 | 6.95 | 6.46 | 6.72 | +4.35% | 130,617 | 87,646,924 |
| 2024-01-22 | 6.98 | 7.05 | 6.4 | 6.44 | -8.26% | 100,993 | 67,317,429 |
| 2024-01-19 | 6.96 | 7.14 | 6.93 | 7.02 | +0.14% | 72,066 | 50,593,140 |
| 2024-01-18 | 6.95 | 7.06 | 6.66 | 7.01 | +0.14% | 110,413 | 75,423,328 |
| 2024-01-17 | 7.19 | 7.23 | 6.99 | 7 | -3.31% | 52,411 | 36,978,270 |
| 2024-01-16 | 7.28 | 7.33 | 7.14 | 7.24 | -0.82% | 70,175 | 50,623,252 |
| 2024-01-15 | 7.1 | 7.4 | 7.09 | 7.3 | +2.82% | 81,648 | 59,478,127 |
| 2024-01-12 | 7.1 | 7.24 | 7.06 | 7.1 | +0.14% | 60,305 | 43,104,143 |
| 2024-01-11 | 7.2 | 7.28 | 7.07 | 7.09 | -1.53% | 71,613 | 51,126,892 |
| 2024-01-10 | 7.38 | 7.38 | 7.2 | 7.2 | -2.44% | 48,611 | 35,241,468 |
| 2024-01-09 | 7.38 | 7.48 | 7.3 | 7.38 | 0% | 49,128 | 36,317,456 |
| 2024-01-08 | 7.45 | 7.49 | 7.37 | 7.38 | -1.2% | 50,284 | 37,379,222 |
| 2024-01-05 | 7.56 | 7.61 | 7.4 | 7.47 | -1.58% | 49,931 | 37,577,089 |
| 2024-01-04 | 7.58 | 7.67 | 7.49 | 7.59 | +0.13% | 50,542 | 38,289,603 |
| 2024-01-03 | 7.53 | 7.64 | 7.48 | 7.58 | +0.8% | 56,240 | 42,543,671 |
| 2024-01-02 | 7.44 | 7.58 | 7.39 | 7.52 | +1.08% | 73,495 | 55,319,101 |
| 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：