股票概览
5.89
+0.17%
+0.01
5.89
开盘价
5.92
最高价
5.8
最低价
256,524
成交量
数据更新至: 2024-05-20
技术指标
5.99
MA5 (5日均线)
6.00
MA10 (10日均线)
6.13
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 | 5.89 | 5.92 | 5.8 | 5.89 | +0.17% | 256,524 | 150,389,753 |
| 2024-05-17 | 5.94 | 5.96 | 5.82 | 5.88 | -0.84% | 315,433 | 185,288,911 |
| 2024-05-16 | 6.1 | 6.14 | 5.91 | 5.93 | -2.31% | 411,073 | 246,822,205 |
| 2024-05-15 | 6.15 | 6.21 | 6.06 | 6.07 | -1.62% | 232,167 | 142,495,622 |
| 2024-05-14 | 6.15 | 6.19 | 6.03 | 6.17 | +0.16% | 402,064 | 246,010,626 |
| 2024-05-13 | 6.02 | 6.23 | 6.02 | 6.16 | +0.65% | 421,223 | 259,181,006 |
| 2024-05-10 | 6.08 | 6.18 | 6.03 | 6.12 | +0.82% | 368,060 | 224,663,052 |
| 2024-05-09 | 5.91 | 6.14 | 5.88 | 6.07 | +2.88% | 476,384 | 287,875,484 |
| 2024-05-08 | 5.79 | 5.98 | 5.77 | 5.9 | +1.55% | 578,938 | 340,711,793 |
| 2024-05-07 | 5.77 | 5.88 | 5.75 | 5.81 | +0.35% | 537,896 | 312,655,493 |
| 2024-05-06 | 5.8 | 5.85 | 5.68 | 5.79 | -1.36% | 802,377 | 462,203,913 |
| 2024-04-30 | 6.06 | 6.06 | 5.65 | 5.87 | -6.08% | 1,111,192 | 646,475,693 |
| 2024-04-29 | 6.32 | 6.33 | 6.16 | 6.25 | -1.26% | 352,907 | 220,047,346 |
| 2024-04-26 | 6.42 | 6.47 | 6.25 | 6.33 | -1.25% | 297,467 | 188,153,961 |
| 2024-04-25 | 6.34 | 6.44 | 6.28 | 6.41 | +1.42% | 288,427 | 183,955,726 |
| 2024-04-24 | 6.18 | 6.33 | 6.18 | 6.32 | +2.27% | 433,282 | 272,162,794 |
| 2024-04-23 | 6.45 | 6.46 | 6.12 | 6.18 | -3.89% | 576,877 | 360,168,809 |
| 2024-04-22 | 6.54 | 6.67 | 6.41 | 6.43 | -1.68% | 400,928 | 262,084,374 |
| 2024-04-19 | 6.54 | 6.8 | 6.51 | 6.54 | 0% | 406,845 | 269,943,276 |
| 2024-04-18 | 6.55 | 6.68 | 6.48 | 6.54 | -1.06% | 446,909 | 293,350,735 |
| 2024-04-17 | 6.45 | 6.61 | 6.39 | 6.61 | +0.92% | 445,370 | 290,217,590 |
| 2024-04-16 | 6.51 | 6.77 | 6.46 | 6.55 | -0.15% | 666,387 | 441,242,189 |
| 2024-04-15 | 6.34 | 6.6 | 6.31 | 6.56 | +3.96% | 683,481 | 445,038,152 |
| 2024-04-12 | 6.25 | 6.35 | 6.21 | 6.31 | +0.8% | 333,374 | 209,951,857 |
| 2024-04-11 | 6.07 | 6.36 | 6.02 | 6.26 | +2.29% | 407,354 | 253,423,027 |
| 2024-04-10 | 6.08 | 6.16 | 6.06 | 6.12 | +0.33% | 245,505 | 149,880,015 |
| 2024-04-09 | 6.1 | 6.24 | 6.03 | 6.1 | -0.16% | 358,471 | 219,534,073 |
| 2024-04-08 | 6.18 | 6.25 | 6.06 | 6.11 | -1.45% | 338,803 | 208,212,143 |
| 2024-04-03 | 6.27 | 6.32 | 6.12 | 6.2 | -0.64% | 329,527 | 203,763,606 |
| 2024-04-02 | 6.22 | 6.34 | 6.18 | 6.24 | 0% | 419,985 | 262,202,275 |
| 2024-04-01 | 5.91 | 6.29 | 5.91 | 6.24 | +5.23% | 594,711 | 366,872,055 |
| 2024-03-29 | 5.9 | 6.04 | 5.87 | 5.93 | +0.34% | 295,739 | 176,017,745 |
| 2024-03-28 | 5.8 | 5.99 | 5.78 | 5.91 | -1.83% | 340,148 | 200,837,435 |
| 2024-03-27 | 6.11 | 6.17 | 5.93 | 6.02 | -1.15% | 383,745 | 232,027,445 |
| 2024-03-26 | 6.15 | 6.17 | 6 | 6.09 | +0.33% | 588,501 | 358,454,941 |
| 2024-03-25 | 5.82 | 6.23 | 5.79 | 6.07 | +6.68% | 840,283 | 509,314,454 |
| 2024-03-22 | 5.79 | 5.87 | 5.65 | 5.69 | -1.39% | 281,534 | 160,937,858 |
| 2024-03-21 | 5.78 | 5.8 | 5.72 | 5.77 | +0.35% | 180,922 | 104,138,926 |
| 2024-03-20 | 5.73 | 5.8 | 5.71 | 5.75 | +0.52% | 248,660 | 142,947,771 |
| 2024-03-19 | 5.9 | 5.9 | 5.7 | 5.72 | -1.89% | 261,435 | 150,761,412 |
| 2024-03-18 | 5.82 | 5.85 | 5.74 | 5.83 | 0% | 216,968 | 125,791,359 |
| 2024-03-15 | 5.78 | 5.83 | 5.71 | 5.83 | +0.87% | 195,091 | 112,404,556 |
| 2024-03-14 | 5.77 | 5.89 | 5.74 | 5.78 | +0.35% | 227,100 | 131,902,128 |
| 2024-03-13 | 5.67 | 5.78 | 5.64 | 5.76 | +1.05% | 405,786 | 232,324,978 |
| 2024-03-12 | 5.98 | 5.98 | 5.62 | 5.7 | -4.68% | 558,480 | 320,539,155 |
| 2024-03-11 | 6.11 | 6.16 | 5.92 | 5.98 | -2.29% | 429,530 | 257,327,634 |
| 2024-03-08 | 6.1 | 6.23 | 6.09 | 6.12 | +0.33% | 320,287 | 196,697,171 |
| 2024-03-07 | 6.19 | 6.34 | 6.1 | 6.1 | -2.56% | 292,920 | 180,919,476 |
| 2024-03-06 | 6.25 | 6.33 | 6.15 | 6.26 | -0.16% | 358,866 | 224,027,052 |
| 2024-03-05 | 6.23 | 6.3 | 6.12 | 6.27 | +0.97% | 441,602 | 274,857,404 |
| 2024-03-04 | 5.94 | 6.24 | 5.88 | 6.21 | +4.02% | 547,494 | 335,691,824 |
| 2024-03-01 | 5.98 | 6.07 | 5.9 | 5.97 | -0.33% | 226,651 | 135,371,667 |
| 2024-02-29 | 5.85 | 6.02 | 5.84 | 5.99 | +2.04% | 340,118 | 202,172,057 |
| 2024-02-28 | 5.87 | 6.01 | 5.8 | 5.87 | -0.68% | 458,069 | 271,114,612 |
| 2024-02-27 | 6.04 | 6.05 | 5.84 | 5.91 | -1.99% | 381,021 | 224,829,193 |
| 2024-02-26 | 6.01 | 6.09 | 5.85 | 6.03 | +1.17% | 392,233 | 234,812,726 |
| 2024-02-23 | 5.98 | 6.05 | 5.88 | 5.96 | -0.83% | 292,288 | 173,711,795 |
| 2024-02-22 | 5.82 | 6.06 | 5.82 | 6.01 | +2.21% | 342,927 | 203,024,394 |
| 2024-02-21 | 5.96 | 6.08 | 5.86 | 5.88 | -2.81% | 445,505 | 266,142,094 |
| 2024-02-20 | 5.76 | 6.1 | 5.75 | 6.05 | +3.6% | 497,304 | 296,817,615 |
| 2024-02-19 | 5.74 | 5.98 | 5.6 | 5.84 | +2.64% | 494,246 | 286,576,664 |
| 2024-02-08 | 5.73 | 6.23 | 5.64 | 5.69 | -1.56% | 669,899 | 398,534,680 |
| 2024-02-07 | 5.45 | 5.8 | 5.42 | 5.78 | +5.47% | 619,542 | 349,811,737 |
| 2024-02-06 | 5.06 | 5.58 | 5.02 | 5.48 | +6.41% | 422,715 | 223,931,165 |
| 2024-02-05 | 5.23 | 5.35 | 5.01 | 5.15 | -2.65% | 402,223 | 208,918,145 |
| 2024-02-02 | 5.39 | 5.51 | 5.14 | 5.29 | -1.67% | 350,896 | 187,339,543 |
| 2024-02-01 | 5.5 | 5.51 | 5.29 | 5.38 | -2.36% | 344,477 | 185,134,439 |
| 2024-01-31 | 5.37 | 5.64 | 5.33 | 5.51 | +1.29% | 447,327 | 246,133,650 |
| 2024-01-30 | 5.67 | 5.68 | 5.4 | 5.44 | -5.23% | 449,333 | 248,847,111 |
| 2024-01-29 | 5.73 | 5.89 | 5.69 | 5.74 | +0.53% | 524,489 | 302,145,555 |
| 2024-01-26 | 5.77 | 5.84 | 5.6 | 5.71 | -1.55% | 528,835 | 302,195,681 |
| 2024-01-25 | 5.43 | 5.87 | 5.39 | 5.8 | +7.01% | 689,943 | 392,571,778 |
| 2024-01-24 | 5.04 | 5.44 | 5.04 | 5.42 | +7.54% | 403,797 | 212,678,729 |
| 2024-01-23 | 4.85 | 5.06 | 4.83 | 5.04 | +3.07% | 185,778 | 92,336,024 |
| 2024-01-22 | 5.14 | 5.15 | 4.87 | 4.89 | -5.05% | 208,555 | 104,204,217 |
| 2024-01-19 | 5.23 | 5.23 | 5.08 | 5.15 | -1.72% | 131,262 | 67,433,201 |
| 2024-01-18 | 5.35 | 5.36 | 5.08 | 5.24 | -2.6% | 287,673 | 149,600,902 |
| 2024-01-17 | 5.38 | 5.51 | 5.33 | 5.38 | -0.19% | 331,190 | 179,742,729 |
| 2024-01-16 | 5.3 | 5.4 | 5.26 | 5.39 | +1.51% | 227,051 | 121,101,529 |
| 2024-01-15 | 5.24 | 5.4 | 5.18 | 5.31 | +2.12% | 251,099 | 133,559,420 |
| 2024-01-12 | 5.16 | 5.3 | 5.14 | 5.2 | +0.39% | 154,640 | 81,094,156 |
| 2024-01-11 | 5.15 | 5.23 | 5.12 | 5.18 | 0% | 178,364 | 92,063,780 |
| 2024-01-10 | 5.16 | 5.2 | 5.11 | 5.18 | -0.38% | 134,535 | 69,312,579 |
| 2024-01-09 | 5.21 | 5.27 | 5.13 | 5.2 | -0.19% | 201,860 | 105,176,004 |
| 2024-01-08 | 5.28 | 5.29 | 5.17 | 5.21 | -1.33% | 143,900 | 75,214,259 |
| 2024-01-05 | 5.34 | 5.37 | 5.23 | 5.28 | -1.49% | 239,746 | 126,877,858 |
| 2024-01-04 | 5.3 | 5.37 | 5.25 | 5.36 | +0.94% | 243,449 | 129,464,988 |
| 2024-01-03 | 5.33 | 5.38 | 5.23 | 5.31 | -0.19% | 208,439 | 110,280,876 |
| 2024-01-02 | 5.24 | 5.38 | 5.22 | 5.32 | +1.53% | 238,881 | 126,830,513 |
| 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：