股票概览
5.81
+0.17%
+0.01
5.82
开盘价
5.85
最高价
5.75
最低价
35,185
成交量
数据更新至: 2024-05-20
技术指标
5.82
MA5 (5日均线)
5.91
MA10 (10日均线)
5.72
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 | 5.82 | 5.85 | 5.75 | 5.81 | +0.17% | 35,185 | 20,374,306 |
| 2024-05-17 | 5.8 | 5.86 | 5.74 | 5.8 | -0.17% | 25,324 | 14,661,288 |
| 2024-05-16 | 5.9 | 5.9 | 5.78 | 5.81 | 0% | 28,308 | 16,470,344 |
| 2024-05-15 | 5.9 | 5.93 | 5.8 | 5.81 | -1.19% | 24,943 | 14,536,727 |
| 2024-05-14 | 5.86 | 5.95 | 5.8 | 5.88 | 0% | 34,440 | 20,322,689 |
| 2024-05-13 | 5.95 | 5.99 | 5.82 | 5.88 | -1.51% | 51,481 | 30,320,100 |
| 2024-05-10 | 6.04 | 6.09 | 5.91 | 5.97 | -1.97% | 58,449 | 35,000,140 |
| 2024-05-09 | 6.01 | 6.21 | 5.88 | 6.09 | +0.33% | 98,687 | 59,894,022 |
| 2024-05-08 | 6.08 | 6.38 | 5.96 | 6.07 | +1.51% | 98,519 | 59,973,134 |
| 2024-05-07 | 5.98 | 6 | 5.92 | 5.98 | +0.67% | 44,597 | 26,610,200 |
| 2024-05-06 | 5.79 | 5.95 | 5.79 | 5.94 | +3.48% | 66,270 | 39,157,668 |
| 2024-04-30 | 5.73 | 5.8 | 5.69 | 5.74 | +0.35% | 57,751 | 33,276,721 |
| 2024-04-29 | 5.52 | 5.73 | 5.52 | 5.72 | +2.88% | 70,980 | 40,259,292 |
| 2024-04-26 | 5.48 | 5.62 | 5.44 | 5.56 | +0.54% | 48,477 | 26,953,059 |
| 2024-04-25 | 5.39 | 5.6 | 5.39 | 5.53 | +1.65% | 57,112 | 31,548,229 |
| 2024-04-24 | 5.44 | 5.5 | 5.36 | 5.44 | +0.74% | 47,040 | 25,497,045 |
| 2024-04-23 | 5.41 | 5.46 | 5.34 | 5.4 | +1.31% | 37,106 | 20,046,816 |
| 2024-04-22 | 5.49 | 5.49 | 5.27 | 5.33 | +0.76% | 55,281 | 29,695,527 |
| 2024-04-19 | 5.33 | 5.38 | 5.24 | 5.29 | -0.38% | 24,776 | 13,098,193 |
| 2024-04-18 | 5.35 | 5.37 | 5.2 | 5.31 | 0% | 33,349 | 17,651,190 |
| 2024-04-17 | 5.05 | 5.33 | 5.02 | 5.31 | +6.84% | 50,704 | 26,564,495 |
| 2024-04-16 | 5.31 | 5.33 | 4.97 | 4.97 | -6.58% | 53,807 | 27,273,913 |
| 2024-04-15 | 5.53 | 5.6 | 5.21 | 5.32 | -4.32% | 51,421 | 27,681,946 |
| 2024-04-12 | 5.69 | 5.69 | 5.55 | 5.56 | -2.63% | 35,178 | 19,724,907 |
| 2024-04-11 | 5.69 | 5.78 | 5.61 | 5.71 | +0.18% | 46,807 | 26,640,774 |
| 2024-04-10 | 5.75 | 5.77 | 5.61 | 5.7 | -0.87% | 38,992 | 22,136,150 |
| 2024-04-09 | 5.63 | 5.77 | 5.57 | 5.75 | +1.95% | 46,851 | 26,585,632 |
| 2024-04-08 | 5.81 | 5.81 | 5.61 | 5.64 | -2.25% | 64,890 | 36,882,861 |
| 2024-04-03 | 5.77 | 5.81 | 5.64 | 5.77 | -0.35% | 40,372 | 23,131,458 |
| 2024-04-02 | 5.82 | 5.84 | 5.72 | 5.79 | -0.34% | 57,355 | 33,135,521 |
| 2024-04-01 | 5.76 | 5.94 | 5.74 | 5.81 | +3.94% | 77,104 | 44,790,186 |
| 2024-03-29 | 5.56 | 5.62 | 5.52 | 5.59 | 0% | 35,338 | 19,705,027 |
| 2024-03-28 | 5.51 | 5.66 | 5.46 | 5.59 | +1.45% | 36,425 | 20,326,435 |
| 2024-03-27 | 5.67 | 5.72 | 5.51 | 5.51 | -2.82% | 56,167 | 31,385,601 |
| 2024-03-26 | 5.6 | 5.82 | 5.55 | 5.67 | 0% | 75,244 | 42,429,888 |
| 2024-03-25 | 5.63 | 5.83 | 5.55 | 5.67 | +0.35% | 58,752 | 33,437,057 |
| 2024-03-22 | 5.7 | 5.72 | 5.58 | 5.65 | -1.22% | 32,149 | 18,134,141 |
| 2024-03-21 | 5.73 | 5.77 | 5.66 | 5.72 | -0.17% | 33,170 | 18,941,763 |
| 2024-03-20 | 5.75 | 5.78 | 5.69 | 5.73 | +0.17% | 29,091 | 16,646,167 |
| 2024-03-19 | 5.77 | 5.78 | 5.71 | 5.72 | -0.17% | 37,879 | 21,749,942 |
| 2024-03-18 | 5.65 | 5.75 | 5.64 | 5.73 | +1.6% | 42,255 | 24,125,954 |
| 2024-03-15 | 5.57 | 5.65 | 5.56 | 5.64 | +1.08% | 42,000 | 23,569,814 |
| 2024-03-14 | 5.61 | 5.73 | 5.53 | 5.58 | 0% | 43,455 | 24,451,455 |
| 2024-03-13 | 5.65 | 5.65 | 5.55 | 5.58 | -0.71% | 39,691 | 22,224,132 |
| 2024-03-12 | 5.52 | 5.65 | 5.5 | 5.62 | +1.81% | 43,674 | 24,463,931 |
| 2024-03-11 | 5.52 | 5.53 | 5.42 | 5.52 | +0.36% | 36,411 | 19,995,838 |
| 2024-03-08 | 5.41 | 5.53 | 5.39 | 5.5 | +2.04% | 30,354 | 16,546,254 |
| 2024-03-07 | 5.48 | 5.51 | 5.37 | 5.39 | -1.64% | 26,813 | 14,562,822 |
| 2024-03-06 | 5.45 | 5.55 | 5.35 | 5.48 | +1.11% | 39,705 | 21,694,569 |
| 2024-03-05 | 5.47 | 5.52 | 5.4 | 5.42 | -1.63% | 34,071 | 18,574,740 |
| 2024-03-04 | 5.51 | 5.57 | 5.45 | 5.51 | +0.18% | 34,749 | 19,093,621 |
| 2024-03-01 | 5.49 | 5.54 | 5.43 | 5.5 | +0.18% | 32,252 | 17,691,484 |
| 2024-02-29 | 5.26 | 5.52 | 5.26 | 5.49 | +2.23% | 35,054 | 19,006,740 |
| 2024-02-28 | 5.69 | 5.83 | 5.37 | 5.37 | -5.29% | 68,336 | 38,307,191 |
| 2024-02-27 | 5.59 | 5.67 | 5.52 | 5.67 | +1.25% | 32,233 | 18,084,400 |
| 2024-02-26 | 5.42 | 5.71 | 5.38 | 5.6 | +4.09% | 59,495 | 32,996,682 |
| 2024-02-23 | 5.35 | 5.41 | 5.25 | 5.38 | +0.94% | 47,511 | 25,352,854 |
| 2024-02-22 | 5.27 | 5.39 | 5.23 | 5.33 | +1.14% | 36,053 | 19,139,298 |
| 2024-02-21 | 5.26 | 5.43 | 5.2 | 5.27 | -0.57% | 51,319 | 27,278,754 |
| 2024-02-20 | 5.25 | 5.34 | 5.07 | 5.3 | +2.12% | 68,273 | 35,897,225 |
| 2024-02-19 | 4.93 | 5.23 | 4.93 | 5.19 | +6.35% | 98,937 | 50,911,967 |
| 2024-02-08 | 4.7 | 4.99 | 4.3 | 4.88 | +4.05% | 114,959 | 53,998,816 |
| 2024-02-07 | 4.78 | 4.82 | 4.49 | 4.69 | -1.88% | 136,209 | 63,043,090 |
| 2024-02-06 | 4.39 | 4.98 | 4.2 | 4.78 | +4.37% | 129,583 | 59,501,961 |
| 2024-02-05 | 5.05 | 5.09 | 4.58 | 4.58 | -10.02% | 92,307 | 42,940,636 |
| 2024-02-02 | 5.36 | 5.47 | 4.86 | 5.09 | -5.39% | 94,140 | 48,389,921 |
| 2024-02-01 | 5.56 | 5.58 | 5.36 | 5.38 | -3.58% | 51,059 | 27,885,897 |
| 2024-01-31 | 5.83 | 5.91 | 5.54 | 5.58 | -4.78% | 46,448 | 26,371,073 |
| 2024-01-30 | 5.88 | 6.04 | 5.86 | 5.86 | -2.82% | 32,595 | 19,387,015 |
| 2024-01-29 | 6.19 | 6.23 | 6 | 6.03 | -2.58% | 27,562 | 16,765,846 |
| 2024-01-26 | 6.17 | 6.29 | 6.13 | 6.19 | +0.16% | 32,476 | 20,136,788 |
| 2024-01-25 | 6 | 6.19 | 5.86 | 6.18 | +3.17% | 55,647 | 33,897,480 |
| 2024-01-24 | 5.75 | 6.04 | 5.66 | 5.99 | +4.72% | 57,436 | 33,570,089 |
| 2024-01-23 | 5.65 | 5.76 | 5.6 | 5.72 | +0.18% | 40,462 | 23,020,027 |
| 2024-01-22 | 6.05 | 6.09 | 5.65 | 5.71 | -5.62% | 39,845 | 23,407,134 |
| 2024-01-19 | 6.09 | 6.17 | 6.05 | 6.05 | -0.98% | 27,845 | 16,987,206 |
| 2024-01-18 | 6.29 | 6.3 | 5.96 | 6.11 | -2.4% | 45,206 | 27,442,845 |
| 2024-01-17 | 6.41 | 6.45 | 6.25 | 6.26 | -1.88% | 23,621 | 14,974,022 |
| 2024-01-16 | 6.42 | 6.45 | 6.3 | 6.38 | -0.31% | 31,663 | 20,177,071 |
| 2024-01-15 | 6.36 | 6.42 | 6.31 | 6.4 | +0.79% | 24,197 | 15,439,490 |
| 2024-01-12 | 6.45 | 6.54 | 6.35 | 6.35 | -1.55% | 34,556 | 22,217,450 |
| 2024-01-11 | 6.33 | 6.46 | 6.33 | 6.45 | +1.9% | 23,444 | 15,009,191 |
| 2024-01-10 | 6.37 | 6.43 | 6.29 | 6.33 | -0.78% | 23,152 | 14,730,607 |
| 2024-01-09 | 6.44 | 6.5 | 6.3 | 6.38 | -1.39% | 40,708 | 25,940,482 |
| 2024-01-08 | 6.69 | 6.74 | 6.47 | 6.47 | -3.14% | 30,477 | 20,034,111 |
| 2024-01-05 | 6.84 | 6.87 | 6.66 | 6.68 | -2.62% | 27,418 | 18,530,734 |
| 2024-01-04 | 6.88 | 6.88 | 6.79 | 6.86 | -0.29% | 17,981 | 12,285,963 |
| 2024-01-03 | 6.83 | 6.96 | 6.81 | 6.88 | +0.29% | 28,709 | 19,739,399 |
| 2024-01-02 | 6.86 | 6.92 | 6.82 | 6.86 | -0.15% | 29,152 | 20,057,660 |
| 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：