股票概览
5.98
+0.84%
+0.05
5.93
开盘价
6.01
最高价
5.88
最低价
55,558
成交量
数据更新至: 2024-05-20
技术指标
5.93
MA5 (5日均线)
5.94
MA10 (10日均线)
5.90
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 | 5.93 | 6.01 | 5.88 | 5.98 | +0.84% | 55,558 | 33,154,112 |
| 2024-05-17 | 5.93 | 5.97 | 5.86 | 5.93 | 0% | 45,243 | 26,696,080 |
| 2024-05-16 | 5.93 | 5.99 | 5.86 | 5.93 | +1.02% | 52,180 | 30,951,328 |
| 2024-05-15 | 5.93 | 5.99 | 5.87 | 5.87 | -0.84% | 38,464 | 22,794,799 |
| 2024-05-14 | 5.73 | 5.94 | 5.73 | 5.92 | +2.78% | 53,635 | 31,538,778 |
| 2024-05-13 | 5.87 | 5.88 | 5.7 | 5.76 | -2.37% | 55,618 | 32,099,143 |
| 2024-05-10 | 6 | 6.06 | 5.87 | 5.9 | -1.67% | 60,369 | 35,757,291 |
| 2024-05-09 | 5.98 | 6.04 | 5.96 | 6 | +0.67% | 43,472 | 26,138,657 |
| 2024-05-08 | 6.12 | 6.12 | 5.96 | 5.96 | -2.45% | 55,898 | 33,635,516 |
| 2024-05-07 | 6.09 | 6.22 | 6.07 | 6.11 | -0.16% | 63,345 | 38,854,796 |
| 2024-05-06 | 6.1 | 6.16 | 6.07 | 6.12 | +1.32% | 66,177 | 40,461,314 |
| 2024-04-30 | 6.08 | 6.11 | 5.97 | 6.04 | -0.82% | 76,951 | 46,499,789 |
| 2024-04-29 | 5.99 | 6.12 | 5.97 | 6.09 | +1% | 100,235 | 60,647,064 |
| 2024-04-26 | 5.88 | 6.11 | 5.87 | 6.03 | +1.86% | 76,058 | 45,789,796 |
| 2024-04-25 | 5.88 | 5.95 | 5.83 | 5.92 | -0.34% | 69,897 | 41,216,402 |
| 2024-04-24 | 5.73 | 6 | 5.69 | 5.94 | +3.66% | 94,550 | 55,542,591 |
| 2024-04-23 | 5.63 | 5.79 | 5.61 | 5.73 | +2.14% | 87,233 | 50,067,630 |
| 2024-04-22 | 5.56 | 5.69 | 5.4 | 5.61 | +0.54% | 78,837 | 43,943,349 |
| 2024-04-19 | 5.65 | 5.79 | 5.56 | 5.58 | -1.41% | 96,885 | 54,872,806 |
| 2024-04-18 | 5.76 | 5.8 | 5.6 | 5.66 | -0.88% | 124,902 | 70,886,486 |
| 2024-04-17 | 5.32 | 5.71 | 5.3 | 5.71 | +10.02% | 78,299 | 43,676,100 |
| 2024-04-16 | 5.71 | 5.75 | 5.19 | 5.19 | -10.05% | 137,806 | 74,389,860 |
| 2024-04-15 | 6.06 | 6.13 | 5.69 | 5.77 | -5.1% | 108,822 | 63,587,148 |
| 2024-04-12 | 6.22 | 6.24 | 6.06 | 6.08 | -2.41% | 69,138 | 42,405,804 |
| 2024-04-11 | 6.05 | 6.31 | 6.02 | 6.23 | +1.96% | 83,608 | 52,102,726 |
| 2024-04-10 | 6.29 | 6.29 | 6.04 | 6.11 | -2.86% | 74,947 | 45,984,617 |
| 2024-04-09 | 6.17 | 6.29 | 6.15 | 6.29 | +1.94% | 70,501 | 43,960,932 |
| 2024-04-08 | 6.34 | 6.37 | 6.15 | 6.17 | -3.29% | 96,076 | 59,775,988 |
| 2024-04-03 | 6.51 | 6.53 | 6.23 | 6.38 | -2.6% | 124,263 | 78,771,916 |
| 2024-04-02 | 6.67 | 6.7 | 6.48 | 6.55 | -2.24% | 112,966 | 74,036,955 |
| 2024-04-01 | 6.45 | 6.71 | 6.4 | 6.7 | +3.88% | 131,504 | 86,932,248 |
| 2024-03-29 | 6.54 | 6.58 | 6.38 | 6.45 | -1.83% | 127,427 | 82,170,654 |
| 2024-03-28 | 6.32 | 6.63 | 6.29 | 6.57 | +3.63% | 139,059 | 90,584,615 |
| 2024-03-27 | 6.66 | 6.76 | 6.34 | 6.34 | -4.95% | 158,660 | 102,684,509 |
| 2024-03-26 | 6.76 | 6.9 | 6.53 | 6.67 | -1.33% | 199,100 | 133,505,752 |
| 2024-03-25 | 7.28 | 7.29 | 6.76 | 6.76 | -7.78% | 323,124 | 226,402,373 |
| 2024-03-22 | 6.99 | 7.48 | 6.91 | 7.33 | +4.12% | 442,609 | 319,069,306 |
| 2024-03-21 | 7.05 | 7.3 | 6.91 | 7.04 | +4.14% | 410,479 | 290,018,415 |
| 2024-03-20 | 6.57 | 6.8 | 6.53 | 6.76 | +3.36% | 281,352 | 187,770,547 |
| 2024-03-19 | 6.5 | 6.69 | 6.49 | 6.54 | +0.77% | 286,244 | 188,047,367 |
| 2024-03-18 | 6.35 | 6.5 | 6.31 | 6.49 | +2.69% | 216,411 | 138,618,124 |
| 2024-03-15 | 6.3 | 6.33 | 6.19 | 6.32 | +0.32% | 144,749 | 90,750,082 |
| 2024-03-14 | 6.45 | 6.46 | 6.18 | 6.3 | -3.37% | 262,952 | 166,270,744 |
| 2024-03-13 | 6.41 | 6.63 | 6.32 | 6.52 | +2.19% | 392,476 | 253,595,203 |
| 2024-03-12 | 6.45 | 6.45 | 6.31 | 6.38 | -1.24% | 277,413 | 176,433,073 |
| 2024-03-11 | 6.4 | 6.48 | 6.3 | 6.46 | -1.97% | 320,638 | 205,317,279 |
| 2024-03-08 | 6.5 | 6.71 | 6.26 | 6.59 | -1.35% | 510,145 | 326,958,880 |
| 2024-03-07 | 6.09 | 6.68 | 5.95 | 6.68 | +10.05% | 302,048 | 194,027,093 |
| 2024-03-06 | 6.06 | 6.19 | 6.02 | 6.07 | -0.82% | 73,186 | 44,631,432 |
| 2024-03-05 | 6.17 | 6.24 | 6.04 | 6.12 | -1.61% | 83,791 | 51,546,430 |
| 2024-03-04 | 6.17 | 6.26 | 6.02 | 6.22 | -0.16% | 108,048 | 66,589,333 |
| 2024-03-01 | 6.1 | 6.26 | 6.01 | 6.23 | +2.3% | 146,594 | 89,912,140 |
| 2024-02-29 | 5.8 | 6.12 | 5.69 | 6.09 | +4.64% | 121,902 | 72,795,043 |
| 2024-02-28 | 6.38 | 6.6 | 5.78 | 5.82 | -8.92% | 193,797 | 120,926,178 |
| 2024-02-27 | 6.16 | 6.39 | 6.1 | 6.39 | +3.4% | 110,381 | 69,362,027 |
| 2024-02-26 | 6.13 | 6.32 | 6.01 | 6.18 | +0.49% | 150,720 | 92,874,348 |
| 2024-02-23 | 5.88 | 6.18 | 5.81 | 6.15 | +4.95% | 149,893 | 90,326,653 |
| 2024-02-22 | 5.6 | 5.86 | 5.6 | 5.86 | +2.99% | 135,692 | 78,113,579 |
| 2024-02-21 | 5.58 | 5.92 | 5.5 | 5.69 | +0.53% | 212,656 | 121,120,361 |
| 2024-02-20 | 5.5 | 5.7 | 5.25 | 5.66 | +2.91% | 263,766 | 146,507,318 |
| 2024-02-19 | 5.15 | 5.52 | 5.15 | 5.5 | +9.56% | 330,373 | 178,573,179 |
| 2024-02-08 | 4.62 | 5.03 | 4.43 | 5.02 | +9.61% | 313,355 | 148,383,078 |
| 2024-02-07 | 5.08 | 5.14 | 4.57 | 4.58 | -9.84% | 340,824 | 162,525,929 |
| 2024-02-06 | 4.84 | 5.28 | 4.82 | 5.08 | -5.05% | 286,598 | 141,663,721 |
| 2024-02-05 | 5.9 | 5.91 | 5.35 | 5.35 | -9.93% | 180,113 | 97,900,375 |
| 2024-02-02 | 6.2 | 6.48 | 5.82 | 5.94 | -4.96% | 179,934 | 111,089,482 |
| 2024-02-01 | 6.45 | 6.6 | 6.09 | 6.25 | -5.73% | 280,476 | 175,991,636 |
| 2024-01-31 | 6.57 | 6.95 | 6.46 | 6.63 | +1.22% | 269,399 | 181,907,302 |
| 2024-01-30 | 6.73 | 6.75 | 6.52 | 6.55 | -3.68% | 76,649 | 50,901,836 |
| 2024-01-29 | 7 | 7.04 | 6.73 | 6.8 | -3.55% | 86,093 | 58,923,726 |
| 2024-01-26 | 6.94 | 7.15 | 6.92 | 7.05 | +0.28% | 144,510 | 101,811,578 |
| 2024-01-25 | 6.49 | 7.03 | 6.41 | 7.03 | +8.82% | 168,508 | 114,808,668 |
| 2024-01-24 | 6.37 | 6.47 | 6.19 | 6.46 | +1.57% | 92,598 | 58,579,476 |
| 2024-01-23 | 6.34 | 6.4 | 6.21 | 6.36 | -0.47% | 112,649 | 70,982,921 |
| 2024-01-22 | 6.8 | 6.91 | 6.32 | 6.39 | -6.72% | 115,116 | 75,776,718 |
| 2024-01-19 | 7.02 | 7.07 | 6.84 | 6.85 | -0.87% | 94,554 | 65,671,170 |
| 2024-01-18 | 7.02 | 7.05 | 6.7 | 6.91 | -1.29% | 97,576 | 66,729,766 |
| 2024-01-17 | 7.14 | 7.19 | 6.99 | 7 | -1.96% | 62,587 | 44,420,352 |
| 2024-01-16 | 7.26 | 7.32 | 7.02 | 7.14 | -1.79% | 96,793 | 68,790,767 |
| 2024-01-15 | 7.19 | 7.35 | 7.15 | 7.27 | +0.83% | 72,130 | 52,546,494 |
| 2024-01-12 | 7.29 | 7.4 | 7.21 | 7.21 | -1.1% | 83,577 | 60,755,867 |
| 2024-01-11 | 7.18 | 7.35 | 7.18 | 7.29 | +1.11% | 84,635 | 61,694,300 |
| 2024-01-10 | 7.33 | 7.43 | 7.07 | 7.21 | -2.57% | 156,951 | 112,997,383 |
| 2024-01-09 | 7.47 | 7.58 | 7.29 | 7.4 | -0.8% | 154,118 | 114,006,608 |
| 2024-01-08 | 7.33 | 7.66 | 7.33 | 7.46 | +1.08% | 178,179 | 133,619,251 |
| 2024-01-05 | 7.62 | 7.66 | 7.32 | 7.38 | -3.15% | 155,301 | 115,665,456 |
| 2024-01-04 | 7.6 | 7.66 | 7.45 | 7.62 | -0.52% | 143,601 | 108,879,808 |
| 2024-01-03 | 7.49 | 7.74 | 7.34 | 7.66 | +2.41% | 256,386 | 195,343,055 |
| 2024-01-02 | 7.44 | 7.62 | 7.43 | 7.48 | +0.54% | 175,123 | 131,927,196 |
| 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：