股票概览
5.82
-0.17%
-0.01
5.84
开盘价
5.86
最高价
5.73
最低价
98,493
成交量
数据更新至: 2024-05-20
技术指标
5.90
MA5 (5日均线)
5.97
MA10 (10日均线)
5.91
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 | 5.84 | 5.86 | 5.73 | 5.82 | -0.17% | 98,493 | 57,091,665 |
| 2024-05-17 | 5.86 | 5.91 | 5.8 | 5.83 | -0.51% | 138,951 | 81,250,465 |
| 2024-05-16 | 5.97 | 6.03 | 5.83 | 5.86 | -1.51% | 109,580 | 64,813,102 |
| 2024-05-15 | 5.97 | 6.09 | 5.9 | 5.95 | -1.33% | 126,029 | 75,538,898 |
| 2024-05-14 | 5.99 | 6.09 | 5.92 | 6.03 | +0.17% | 126,200 | 75,683,939 |
| 2024-05-13 | 6.1 | 6.12 | 5.93 | 6.02 | -2.11% | 159,701 | 95,820,725 |
| 2024-05-10 | 6.08 | 6.23 | 6.06 | 6.15 | +1.49% | 224,256 | 137,855,032 |
| 2024-05-09 | 5.87 | 6.13 | 5.87 | 6.06 | +2.54% | 141,056 | 84,877,073 |
| 2024-05-08 | 6.06 | 6.07 | 5.89 | 5.91 | -2.64% | 140,711 | 83,834,840 |
| 2024-05-07 | 6.03 | 6.23 | 6 | 6.07 | +0.5% | 203,825 | 124,113,712 |
| 2024-05-06 | 5.78 | 6.04 | 5.76 | 6.04 | +5.41% | 255,394 | 152,258,795 |
| 2024-04-30 | 5.85 | 5.89 | 5.72 | 5.73 | -2.05% | 122,393 | 71,053,756 |
| 2024-04-29 | 5.9 | 6 | 5.8 | 5.85 | -2.01% | 201,552 | 118,626,289 |
| 2024-04-26 | 5.9 | 6.08 | 5.83 | 5.97 | +0.17% | 194,339 | 115,740,912 |
| 2024-04-25 | 5.76 | 6.05 | 5.68 | 5.96 | +2.94% | 208,391 | 122,746,681 |
| 2024-04-24 | 5.65 | 5.93 | 5.63 | 5.79 | +1.76% | 150,962 | 87,519,747 |
| 2024-04-23 | 5.64 | 5.72 | 5.54 | 5.69 | +0.89% | 111,250 | 62,530,720 |
| 2024-04-22 | 5.85 | 5.85 | 5.62 | 5.64 | -3.26% | 112,955 | 64,255,024 |
| 2024-04-19 | 5.89 | 6.02 | 5.75 | 5.83 | -2.02% | 160,989 | 94,500,345 |
| 2024-04-18 | 5.97 | 6.03 | 5.83 | 5.95 | +0.68% | 180,172 | 107,213,537 |
| 2024-04-17 | 5.46 | 5.98 | 5.45 | 5.91 | +8.24% | 281,648 | 162,188,025 |
| 2024-04-16 | 6.01 | 6.07 | 5.46 | 5.46 | -10.05% | 269,812 | 150,548,866 |
| 2024-04-15 | 6.19 | 6.29 | 5.95 | 6.07 | -1.14% | 249,718 | 152,794,683 |
| 2024-04-12 | 6.18 | 6.22 | 6.1 | 6.14 | -0.81% | 191,882 | 118,108,457 |
| 2024-04-11 | 6.19 | 6.24 | 6.12 | 6.19 | -0.16% | 231,647 | 143,443,148 |
| 2024-04-10 | 6.33 | 6.42 | 6.09 | 6.2 | -2.05% | 449,582 | 280,351,146 |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.33 | +7.47% | 720,803 | 452,096,815 |
| 2024-04-08 | 5.9 | 6.27 | 5.74 | 5.89 | +1.2% | 375,392 | 225,041,397 |
| 2024-04-03 | 5.86 | 5.95 | 5.7 | 5.82 | -1.52% | 164,770 | 95,190,969 |
| 2024-04-02 | 5.69 | 6.03 | 5.66 | 5.91 | +4.05% | 322,090 | 188,622,781 |
| 2024-04-01 | 5.35 | 5.7 | 5.34 | 5.68 | +6.17% | 186,561 | 104,354,230 |
| 2024-03-29 | 5.28 | 5.36 | 5.27 | 5.35 | +1.9% | 110,721 | 58,958,064 |
| 2024-03-28 | 5.28 | 5.37 | 5.22 | 5.25 | -0.38% | 135,196 | 71,676,965 |
| 2024-03-27 | 5.52 | 5.56 | 5.26 | 5.27 | -5.22% | 147,005 | 79,600,611 |
| 2024-03-26 | 5.56 | 5.77 | 5.46 | 5.56 | -1.07% | 160,225 | 89,599,637 |
| 2024-03-25 | 5.76 | 5.87 | 5.52 | 5.62 | -2.6% | 246,175 | 139,487,666 |
| 2024-03-22 | 5.55 | 5.82 | 5.55 | 5.77 | +3.41% | 288,468 | 164,638,834 |
| 2024-03-21 | 5.54 | 5.62 | 5.43 | 5.58 | +1.27% | 146,318 | 80,977,305 |
| 2024-03-20 | 5.59 | 5.62 | 5.5 | 5.51 | -1.25% | 102,245 | 56,702,154 |
| 2024-03-19 | 5.67 | 5.7 | 5.55 | 5.58 | -2.11% | 110,816 | 62,136,248 |
| 2024-03-18 | 5.7 | 5.74 | 5.62 | 5.7 | -0.18% | 123,948 | 70,330,709 |
| 2024-03-15 | 5.55 | 5.72 | 5.53 | 5.71 | +2.33% | 135,431 | 76,581,902 |
| 2024-03-14 | 5.56 | 5.65 | 5.47 | 5.58 | -0.36% | 103,202 | 57,546,455 |
| 2024-03-13 | 5.56 | 5.72 | 5.55 | 5.6 | +0.18% | 142,939 | 80,572,936 |
| 2024-03-12 | 5.56 | 5.64 | 5.5 | 5.59 | +0.72% | 141,275 | 78,947,743 |
| 2024-03-11 | 5.5 | 5.57 | 5.4 | 5.55 | +1.28% | 98,639 | 54,366,477 |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.48 | +0.37% | 74,830 | 40,744,515 |
| 2024-03-07 | 5.59 | 5.63 | 5.46 | 5.46 | -2.5% | 83,681 | 46,293,422 |
| 2024-03-06 | 5.5 | 5.71 | 5.49 | 5.6 | +0.9% | 191,604 | 107,437,021 |
| 2024-03-05 | 5.69 | 5.86 | 5.55 | 5.55 | -2.63% | 169,534 | 96,183,711 |
| 2024-03-04 | 5.49 | 5.74 | 5.45 | 5.7 | +4.59% | 220,559 | 124,279,360 |
| 2024-03-01 | 5.27 | 5.5 | 5.17 | 5.45 | +3.61% | 136,434 | 73,008,080 |
| 2024-02-29 | 5.12 | 5.32 | 5.1 | 5.26 | +1.54% | 130,368 | 68,118,955 |
| 2024-02-28 | 5.17 | 5.55 | 5.11 | 5.18 | +0.19% | 317,309 | 170,529,049 |
| 2024-02-27 | 5.11 | 5.18 | 5.06 | 5.17 | +0.78% | 99,117 | 50,922,327 |
| 2024-02-26 | 5.15 | 5.19 | 5.03 | 5.13 | 0% | 131,506 | 67,215,063 |
| 2024-02-23 | 4.9 | 5.16 | 4.88 | 5.13 | +4.91% | 177,294 | 89,320,105 |
| 2024-02-22 | 4.92 | 4.97 | 4.78 | 4.89 | +0.2% | 97,338 | 47,378,978 |
| 2024-02-21 | 4.93 | 5.03 | 4.86 | 4.88 | -1.01% | 135,608 | 66,972,764 |
| 2024-02-20 | 4.88 | 4.99 | 4.81 | 4.93 | +0.41% | 103,355 | 50,819,476 |
| 2024-02-19 | 4.69 | 5 | 4.6 | 4.91 | +7.68% | 237,898 | 115,808,523 |
| 2024-02-08 | 4.18 | 4.6 | 4.18 | 4.56 | +9.09% | 238,249 | 104,086,291 |
| 2024-02-07 | 4.25 | 4.43 | 4.12 | 4.18 | -1.42% | 160,678 | 68,473,281 |
| 2024-02-06 | 3.81 | 4.29 | 3.72 | 4.24 | +3.41% | 213,137 | 85,970,663 |
| 2024-02-05 | 4.15 | 4.28 | 4.1 | 4.1 | -9.89% | 321,596 | 133,390,091 |
| 2024-02-02 | 5.06 | 5.1 | 4.55 | 4.55 | -9.9% | 249,029 | 116,180,720 |
| 2024-02-01 | 5.2 | 5.38 | 5.05 | 5.05 | -5.61% | 159,023 | 82,325,451 |
| 2024-01-31 | 5.62 | 5.65 | 5.1 | 5.35 | -5.64% | 348,206 | 182,627,242 |
| 2024-01-30 | 5.82 | 5.82 | 5.52 | 5.67 | -3.41% | 167,087 | 93,974,750 |
| 2024-01-29 | 5.86 | 5.95 | 5.68 | 5.87 | -0.68% | 135,294 | 77,995,667 |
| 2024-01-26 | 5.86 | 5.98 | 5.86 | 5.91 | 0% | 116,375 | 68,921,583 |
| 2024-01-25 | 5.84 | 5.91 | 5.74 | 5.91 | +1.03% | 189,548 | 110,664,781 |
| 2024-01-24 | 5.95 | 6.05 | 5.68 | 5.85 | -1.35% | 211,377 | 123,640,617 |
| 2024-01-23 | 5.84 | 5.93 | 5.59 | 5.93 | +1.89% | 162,065 | 94,683,171 |
| 2024-01-22 | 6.04 | 6.15 | 5.6 | 5.82 | -3.8% | 278,012 | 163,250,312 |
| 2024-01-19 | 6.06 | 6.13 | 5.97 | 6.05 | +0.83% | 236,574 | 143,101,063 |
| 2024-01-18 | 5.85 | 6.02 | 5.8 | 6 | +1.69% | 222,280 | 131,072,323 |
| 2024-01-17 | 5.95 | 6.02 | 5.9 | 5.9 | -0.84% | 122,682 | 73,123,584 |
| 2024-01-16 | 5.9 | 6.01 | 5.81 | 5.95 | +0.85% | 188,981 | 111,549,573 |
| 2024-01-15 | 5.74 | 6.01 | 5.71 | 5.9 | +2.08% | 190,507 | 112,716,400 |
| 2024-01-12 | 5.69 | 5.82 | 5.66 | 5.78 | +1.58% | 110,296 | 63,669,904 |
| 2024-01-11 | 5.55 | 5.7 | 5.5 | 5.69 | +3.08% | 94,148 | 52,804,158 |
| 2024-01-10 | 5.57 | 5.62 | 5.48 | 5.52 | -1.08% | 52,205 | 28,929,741 |
| 2024-01-09 | 5.56 | 5.67 | 5.5 | 5.58 | +0.72% | 79,660 | 44,666,156 |
| 2024-01-08 | 5.66 | 5.73 | 5.53 | 5.54 | -2.12% | 96,387 | 54,239,854 |
| 2024-01-05 | 5.78 | 5.79 | 5.58 | 5.66 | -2.75% | 188,348 | 106,777,673 |
| 2024-01-04 | 5.78 | 5.89 | 5.76 | 5.82 | +1.04% | 104,831 | 61,081,722 |
| 2024-01-03 | 5.8 | 5.86 | 5.7 | 5.76 | -1.2% | 86,010 | 49,440,176 |
| 2024-01-02 | 5.97 | 6.06 | 5.82 | 5.83 | -2.83% | 187,214 | 110,614,966 |
| 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：