股票概览
5.79
+0.7%
+0.04
5.71
开盘价
5.84
最高价
5.71
最低价
173,197
成交量
数据更新至: 2024-05-20
技术指标
5.82
MA5 (5日均线)
5.86
MA10 (10日均线)
5.85
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 | 5.71 | 5.84 | 5.71 | 5.79 | +0.7% | 173,197 | 100,345,678 |
| 2024-05-17 | 5.72 | 5.8 | 5.65 | 5.75 | +0.17% | 193,852 | 110,819,627 |
| 2024-05-16 | 5.87 | 5.89 | 5.74 | 5.74 | -2.05% | 195,307 | 113,389,132 |
| 2024-05-15 | 5.93 | 6.03 | 5.85 | 5.86 | -1.51% | 229,139 | 135,772,551 |
| 2024-05-14 | 5.92 | 6 | 5.86 | 5.95 | +0.51% | 239,864 | 142,595,586 |
| 2024-05-13 | 5.95 | 5.98 | 5.82 | 5.92 | -0.34% | 271,069 | 160,144,920 |
| 2024-05-10 | 5.9 | 6.01 | 5.8 | 5.94 | +1.02% | 219,076 | 129,146,419 |
| 2024-05-09 | 5.83 | 5.92 | 5.83 | 5.88 | +0.51% | 135,776 | 79,969,959 |
| 2024-05-08 | 5.9 | 5.96 | 5.84 | 5.85 | -1.52% | 137,967 | 81,234,616 |
| 2024-05-07 | 6 | 6 | 5.92 | 5.94 | -1% | 145,387 | 86,545,604 |
| 2024-05-06 | 6 | 6.04 | 5.98 | 6 | +0.17% | 211,246 | 126,804,349 |
| 2024-04-30 | 5.98 | 6.04 | 5.94 | 5.99 | +0.84% | 186,392 | 111,678,851 |
| 2024-04-29 | 5.79 | 5.94 | 5.77 | 5.94 | +2.41% | 175,317 | 103,051,838 |
| 2024-04-26 | 5.73 | 5.8 | 5.72 | 5.8 | +1.05% | 121,780 | 70,135,073 |
| 2024-04-25 | 5.76 | 5.8 | 5.73 | 5.74 | -0.69% | 102,516 | 59,009,020 |
| 2024-04-24 | 5.71 | 5.78 | 5.68 | 5.78 | +1.4% | 86,279 | 49,491,526 |
| 2024-04-23 | 5.73 | 5.76 | 5.68 | 5.7 | -0.7% | 80,671 | 46,076,112 |
| 2024-04-22 | 5.79 | 5.83 | 5.74 | 5.74 | -1.2% | 79,870 | 46,157,343 |
| 2024-04-19 | 5.82 | 5.85 | 5.78 | 5.81 | -0.85% | 88,768 | 51,573,979 |
| 2024-04-18 | 5.9 | 5.9 | 5.8 | 5.86 | -0.51% | 147,641 | 86,169,764 |
| 2024-04-17 | 5.77 | 5.9 | 5.75 | 5.89 | +1.9% | 170,871 | 100,120,538 |
| 2024-04-16 | 5.84 | 5.89 | 5.75 | 5.78 | -1.87% | 194,367 | 112,811,558 |
| 2024-04-15 | 5.85 | 5.95 | 5.75 | 5.89 | +0.51% | 203,020 | 119,063,509 |
| 2024-04-12 | 5.81 | 5.87 | 5.65 | 5.86 | +0.34% | 205,679 | 118,788,885 |
| 2024-04-11 | 5.86 | 5.93 | 5.79 | 5.84 | -0.68% | 161,231 | 94,629,875 |
| 2024-04-10 | 5.92 | 5.95 | 5.86 | 5.88 | -0.34% | 138,136 | 81,631,777 |
| 2024-04-09 | 5.85 | 5.91 | 5.82 | 5.9 | +0.68% | 96,621 | 56,772,257 |
| 2024-04-08 | 5.81 | 5.9 | 5.75 | 5.86 | +0.86% | 137,455 | 80,437,604 |
| 2024-04-03 | 5.87 | 5.87 | 5.75 | 5.81 | -0.68% | 94,003 | 54,428,622 |
| 2024-04-02 | 5.85 | 5.94 | 5.83 | 5.85 | +0.17% | 124,407 | 73,137,650 |
| 2024-04-01 | 5.77 | 5.86 | 5.74 | 5.84 | +1.04% | 94,216 | 54,818,476 |
| 2024-03-29 | 5.82 | 5.83 | 5.68 | 5.78 | -0.52% | 131,191 | 75,393,208 |
| 2024-03-28 | 5.8 | 5.88 | 5.77 | 5.81 | +0.17% | 102,601 | 59,736,293 |
| 2024-03-27 | 5.88 | 5.9 | 5.79 | 5.8 | -1.19% | 95,036 | 55,533,962 |
| 2024-03-26 | 5.83 | 5.91 | 5.79 | 5.87 | +0.34% | 99,310 | 58,094,809 |
| 2024-03-25 | 5.85 | 5.93 | 5.77 | 5.85 | -0.68% | 120,449 | 70,439,819 |
| 2024-03-22 | 5.92 | 5.98 | 5.86 | 5.89 | -0.67% | 113,139 | 66,793,817 |
| 2024-03-21 | 5.98 | 6.01 | 5.92 | 5.93 | -0.67% | 116,528 | 69,360,154 |
| 2024-03-20 | 6 | 6.01 | 5.95 | 5.97 | -0.67% | 80,583 | 48,182,616 |
| 2024-03-19 | 6.04 | 6.04 | 5.99 | 6.01 | -0.5% | 110,487 | 66,464,325 |
| 2024-03-18 | 6.04 | 6.06 | 5.95 | 6.04 | 0% | 161,291 | 96,853,257 |
| 2024-03-15 | 6.04 | 6.09 | 6 | 6.04 | 0% | 123,179 | 74,434,560 |
| 2024-03-14 | 6.22 | 6.22 | 6.02 | 6.04 | -2.58% | 162,388 | 99,244,121 |
| 2024-03-13 | 6.13 | 6.22 | 6.05 | 6.2 | +1.31% | 248,982 | 152,635,789 |
| 2024-03-12 | 6.13 | 6.22 | 6.09 | 6.12 | +0.49% | 190,066 | 116,497,441 |
| 2024-03-11 | 6.06 | 6.13 | 6.03 | 6.09 | +1% | 210,300 | 127,953,646 |
| 2024-03-08 | 6 | 6.05 | 5.92 | 6.03 | +0.17% | 158,590 | 94,953,221 |
| 2024-03-07 | 5.95 | 6.07 | 5.9 | 6.02 | +1.01% | 352,708 | 211,575,987 |
| 2024-03-06 | 6.17 | 6.17 | 5.9 | 5.96 | +3.47% | 526,821 | 316,788,366 |
| 2024-03-05 | 5.73 | 5.78 | 5.64 | 5.76 | +0.52% | 145,405 | 83,014,326 |
| 2024-03-04 | 5.76 | 5.8 | 5.68 | 5.73 | -0.69% | 107,567 | 61,558,102 |
| 2024-03-01 | 5.85 | 5.85 | 5.72 | 5.77 | +0.52% | 174,666 | 100,860,734 |
| 2024-02-29 | 5.67 | 5.75 | 5.64 | 5.74 | +0.88% | 143,926 | 82,116,112 |
| 2024-02-28 | 5.73 | 5.88 | 5.68 | 5.69 | -0.35% | 264,626 | 152,767,985 |
| 2024-02-27 | 5.64 | 5.73 | 5.61 | 5.71 | +0.71% | 131,623 | 74,884,771 |
| 2024-02-26 | 5.78 | 5.84 | 5.65 | 5.67 | -2.74% | 181,185 | 103,480,425 |
| 2024-02-23 | 5.66 | 5.93 | 5.64 | 5.83 | +3% | 324,154 | 187,663,732 |
| 2024-02-22 | 5.6 | 5.69 | 5.6 | 5.66 | +0.18% | 116,672 | 65,786,885 |
| 2024-02-21 | 5.59 | 5.79 | 5.59 | 5.65 | -0.18% | 152,133 | 86,649,573 |
| 2024-02-20 | 5.69 | 5.71 | 5.56 | 5.66 | -1.22% | 157,675 | 88,838,300 |
| 2024-02-19 | 5.95 | 5.98 | 5.63 | 5.73 | -4.5% | 282,738 | 163,492,350 |
| 2024-02-08 | 5.78 | 6.03 | 5.74 | 6 | +3.99% | 295,509 | 174,717,782 |
| 2024-02-07 | 5.41 | 5.79 | 5.38 | 5.77 | +7.25% | 298,682 | 169,402,114 |
| 2024-02-06 | 4.96 | 5.44 | 4.91 | 5.38 | +5.49% | 195,765 | 102,288,877 |
| 2024-02-05 | 5.21 | 5.22 | 4.87 | 5.1 | -2.67% | 209,360 | 105,652,118 |
| 2024-02-02 | 5.26 | 5.33 | 5.02 | 5.24 | -1.13% | 170,082 | 88,300,609 |
| 2024-02-01 | 5.27 | 5.33 | 5.1 | 5.3 | 0% | 150,811 | 79,012,634 |
| 2024-01-31 | 5.44 | 5.5 | 5.26 | 5.3 | -3.28% | 148,107 | 79,383,320 |
| 2024-01-30 | 5.59 | 5.63 | 5.46 | 5.48 | -2.32% | 80,244 | 44,533,729 |
| 2024-01-29 | 5.69 | 5.75 | 5.58 | 5.61 | -1.06% | 119,485 | 67,246,259 |
| 2024-01-26 | 5.53 | 5.69 | 5.52 | 5.67 | +2.35% | 101,498 | 57,194,705 |
| 2024-01-25 | 5.34 | 5.58 | 5.31 | 5.54 | +3.36% | 88,117 | 48,098,678 |
| 2024-01-24 | 5.32 | 5.36 | 5.14 | 5.36 | +0.94% | 94,401 | 49,826,188 |
| 2024-01-23 | 5.2 | 5.33 | 5.1 | 5.31 | +0.19% | 108,176 | 56,556,073 |
| 2024-01-22 | 5.46 | 5.48 | 5.18 | 5.3 | -3.64% | 169,580 | 90,146,844 |
| 2024-01-19 | 5.64 | 5.67 | 5.5 | 5.5 | -3.34% | 99,659 | 55,459,413 |
| 2024-01-18 | 5.74 | 5.8 | 5.51 | 5.69 | -2.07% | 178,651 | 100,601,586 |
| 2024-01-17 | 5.77 | 5.83 | 5.66 | 5.81 | +0.52% | 136,460 | 78,425,481 |
| 2024-01-16 | 5.86 | 5.88 | 5.63 | 5.78 | -1.53% | 215,219 | 123,217,926 |
| 2024-01-15 | 5.97 | 6 | 5.86 | 5.87 | -1.34% | 137,028 | 81,007,325 |
| 2024-01-12 | 5.95 | 6.07 | 5.92 | 5.95 | 0% | 89,112 | 53,457,130 |
| 2024-01-11 | 5.88 | 5.99 | 5.86 | 5.95 | +1.02% | 64,678 | 38,306,792 |
| 2024-01-10 | 5.94 | 5.97 | 5.86 | 5.89 | -0.84% | 63,036 | 37,241,968 |
| 2024-01-09 | 5.93 | 6.01 | 5.86 | 5.94 | +0.17% | 50,732 | 30,184,098 |
| 2024-01-08 | 6.03 | 6.04 | 5.9 | 5.93 | -1.5% | 73,937 | 44,198,583 |
| 2024-01-05 | 6.13 | 6.13 | 5.99 | 6.02 | -1.47% | 74,050 | 44,929,843 |
| 2024-01-04 | 6.16 | 6.17 | 6.1 | 6.11 | -0.33% | 57,011 | 34,919,686 |
| 2024-01-03 | 6.11 | 6.16 | 6.09 | 6.13 | +0.16% | 59,641 | 36,536,504 |
| 2024-01-02 | 6.1 | 6.19 | 6.09 | 6.12 | 0% | 65,769 | 40,477,004 |
| 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：