股票概览
5.84
-0.51%
-0.03
5.88
开盘价
6
最高价
5.82
最低价
39,948
成交量
数据更新至: 2024-05-20
技术指标
5.72
MA5 (5日均线)
5.74
MA10 (10日均线)
5.62
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 | 5.88 | 6 | 5.82 | 5.84 | -0.51% | 39,948 | 23,602,728 |
| 2024-05-17 | 5.67 | 5.87 | 5.65 | 5.87 | +3.53% | 45,012 | 26,102,231 |
| 2024-05-16 | 5.6 | 5.73 | 5.58 | 5.67 | +1.43% | 26,477 | 15,028,063 |
| 2024-05-15 | 5.58 | 5.65 | 5.57 | 5.59 | -0.71% | 15,992 | 8,962,498 |
| 2024-05-14 | 5.58 | 5.67 | 5.57 | 5.63 | +0.9% | 19,660 | 11,025,595 |
| 2024-05-13 | 5.78 | 5.78 | 5.56 | 5.58 | -4.29% | 47,026 | 26,397,046 |
| 2024-05-10 | 5.88 | 5.95 | 5.78 | 5.83 | +0.34% | 27,177 | 15,857,674 |
| 2024-05-09 | 5.83 | 5.86 | 5.73 | 5.81 | +1.04% | 30,273 | 17,568,124 |
| 2024-05-08 | 5.8 | 5.86 | 5.73 | 5.75 | -1.03% | 31,569 | 18,266,711 |
| 2024-05-07 | 5.66 | 5.86 | 5.65 | 5.81 | +2.47% | 48,778 | 28,083,751 |
| 2024-05-06 | 5.45 | 5.74 | 5.45 | 5.67 | +5.19% | 46,983 | 26,357,124 |
| 2024-04-30 | 5.48 | 5.51 | 5.35 | 5.39 | -1.64% | 20,814 | 11,241,595 |
| 2024-04-29 | 5.31 | 5.48 | 5.28 | 5.48 | +3.79% | 37,903 | 20,545,040 |
| 2024-04-26 | 5.35 | 5.4 | 5.21 | 5.28 | -1.68% | 32,709 | 17,190,304 |
| 2024-04-25 | 5.37 | 5.47 | 5.31 | 5.37 | -0.56% | 28,144 | 15,188,130 |
| 2024-04-24 | 5.24 | 5.46 | 5.24 | 5.4 | -1.46% | 44,488 | 23,842,802 |
| 2024-04-23 | 5.65 | 5.7 | 5.42 | 5.48 | -5.35% | 57,628 | 31,864,474 |
| 2024-04-22 | 5.53 | 6.08 | 5.39 | 5.79 | +4.51% | 62,217 | 35,663,200 |
| 2024-04-19 | 5.53 | 5.6 | 5.47 | 5.54 | 0% | 20,779 | 11,508,486 |
| 2024-04-18 | 5.44 | 5.62 | 5.4 | 5.54 | +1.84% | 26,783 | 14,805,486 |
| 2024-04-17 | 5.07 | 5.44 | 5.07 | 5.44 | +7.51% | 33,998 | 18,167,339 |
| 2024-04-16 | 5.5 | 5.54 | 5.05 | 5.06 | -9.32% | 51,353 | 26,849,457 |
| 2024-04-15 | 5.79 | 5.9 | 5.5 | 5.58 | -3.63% | 53,855 | 30,454,621 |
| 2024-04-12 | 5.83 | 5.9 | 5.76 | 5.79 | -0.69% | 22,049 | 12,838,114 |
| 2024-04-11 | 5.84 | 5.93 | 5.78 | 5.83 | -0.17% | 21,267 | 12,467,597 |
| 2024-04-10 | 5.98 | 5.98 | 5.79 | 5.84 | -2.5% | 23,868 | 13,985,336 |
| 2024-04-09 | 5.86 | 6 | 5.86 | 5.99 | +2.04% | 26,544 | 15,797,641 |
| 2024-04-08 | 6.06 | 6.08 | 5.83 | 5.87 | -3.29% | 36,326 | 21,587,878 |
| 2024-04-03 | 6.09 | 6.19 | 6.01 | 6.07 | -0.49% | 46,320 | 28,216,061 |
| 2024-04-02 | 6.09 | 6.16 | 6.01 | 6.1 | -0.33% | 49,362 | 30,050,593 |
| 2024-04-01 | 5.82 | 6.19 | 5.82 | 6.12 | +5.7% | 100,707 | 61,050,296 |
| 2024-03-29 | 5.59 | 5.99 | 5.59 | 5.79 | +3.58% | 50,292 | 29,205,431 |
| 2024-03-28 | 5.52 | 5.71 | 5.5 | 5.59 | -0.18% | 40,103 | 22,503,744 |
| 2024-03-27 | 5.91 | 5.95 | 5.59 | 5.6 | -6.82% | 57,828 | 33,376,049 |
| 2024-03-26 | 5.77 | 6.13 | 5.73 | 6.01 | +3.8% | 81,090 | 48,378,246 |
| 2024-03-25 | 5.73 | 5.99 | 5.69 | 5.79 | +0.7% | 49,026 | 28,666,278 |
| 2024-03-22 | 5.85 | 5.87 | 5.73 | 5.75 | -2.04% | 27,875 | 16,088,723 |
| 2024-03-21 | 5.9 | 5.9 | 5.78 | 5.87 | -0.51% | 31,758 | 18,548,381 |
| 2024-03-20 | 5.92 | 5.95 | 5.82 | 5.9 | 0% | 49,835 | 29,248,405 |
| 2024-03-19 | 6.1 | 6.1 | 5.86 | 5.9 | -3.59% | 81,729 | 48,420,475 |
| 2024-03-18 | 5.74 | 6.3 | 5.72 | 6.12 | +6.81% | 101,607 | 62,232,875 |
| 2024-03-15 | 5.75 | 5.77 | 5.64 | 5.73 | +0.35% | 29,002 | 16,505,333 |
| 2024-03-14 | 5.69 | 5.72 | 5.66 | 5.71 | +0.35% | 23,912 | 13,609,540 |
| 2024-03-13 | 5.66 | 5.73 | 5.59 | 5.69 | +0.35% | 25,538 | 14,440,336 |
| 2024-03-12 | 5.59 | 5.67 | 5.56 | 5.67 | +1.25% | 21,717 | 12,202,467 |
| 2024-03-11 | 5.57 | 5.62 | 5.52 | 5.6 | +0.54% | 14,667 | 8,171,215 |
| 2024-03-08 | 5.52 | 5.61 | 5.45 | 5.57 | +0.72% | 12,713 | 7,059,025 |
| 2024-03-07 | 5.57 | 5.71 | 5.53 | 5.53 | -0.36% | 19,191 | 10,792,619 |
| 2024-03-06 | 5.47 | 5.59 | 5.45 | 5.55 | +0.54% | 17,422 | 9,633,747 |
| 2024-03-05 | 5.61 | 5.65 | 5.48 | 5.52 | -1.25% | 22,456 | 12,473,575 |
| 2024-03-04 | 5.69 | 5.7 | 5.47 | 5.59 | -1.24% | 20,039 | 11,131,943 |
| 2024-03-01 | 5.56 | 5.71 | 5.53 | 5.66 | +2.35% | 29,768 | 16,769,918 |
| 2024-02-29 | 5.32 | 5.59 | 5.32 | 5.53 | +2.03% | 28,823 | 15,762,787 |
| 2024-02-28 | 5.88 | 5.98 | 5.41 | 5.42 | -7.98% | 43,783 | 24,940,943 |
| 2024-02-27 | 5.9 | 5.92 | 5.76 | 5.89 | -0.17% | 32,246 | 18,850,630 |
| 2024-02-26 | 5.66 | 6 | 5.63 | 5.9 | +4.42% | 37,476 | 21,914,598 |
| 2024-02-23 | 5.44 | 5.73 | 5.39 | 5.65 | +4.24% | 28,838 | 15,989,797 |
| 2024-02-22 | 5.36 | 5.43 | 5.28 | 5.42 | +2.07% | 22,820 | 12,258,417 |
| 2024-02-21 | 5.09 | 5.45 | 5.09 | 5.31 | +2.51% | 31,408 | 16,746,851 |
| 2024-02-20 | 5.02 | 5.2 | 4.96 | 5.18 | +2.98% | 32,840 | 16,652,139 |
| 2024-02-19 | 4.8 | 5.07 | 4.8 | 5.03 | +4.79% | 37,375 | 18,677,391 |
| 2024-02-08 | 4.51 | 4.86 | 4.37 | 4.8 | +6.43% | 49,192 | 22,801,129 |
| 2024-02-07 | 4.85 | 4.87 | 4.45 | 4.51 | -6.04% | 55,221 | 25,224,159 |
| 2024-02-06 | 4.55 | 4.99 | 4.4 | 4.8 | -0.21% | 41,331 | 19,225,048 |
| 2024-02-05 | 5.24 | 5.32 | 4.81 | 4.81 | -9.93% | 43,214 | 21,114,234 |
| 2024-02-02 | 5.66 | 5.78 | 5.16 | 5.34 | -5.99% | 33,393 | 18,138,804 |
| 2024-02-01 | 5.84 | 5.84 | 5.56 | 5.68 | -3.4% | 26,423 | 15,096,489 |
| 2024-01-31 | 6.19 | 6.21 | 5.84 | 5.88 | -5.01% | 29,117 | 17,451,889 |
| 2024-01-30 | 6.43 | 6.43 | 6.18 | 6.19 | -2.52% | 15,294 | 9,615,230 |
| 2024-01-29 | 6.58 | 6.58 | 6.35 | 6.35 | -2.61% | 19,283 | 12,394,506 |
| 2024-01-26 | 6.46 | 6.59 | 6.44 | 6.52 | +1.56% | 24,689 | 16,125,745 |
| 2024-01-25 | 6.16 | 6.45 | 6.13 | 6.42 | +4.73% | 21,334 | 13,437,014 |
| 2024-01-24 | 6.07 | 6.13 | 5.88 | 6.13 | +2% | 19,034 | 11,495,995 |
| 2024-01-23 | 6 | 6.09 | 5.81 | 6.01 | -1.15% | 21,449 | 12,762,030 |
| 2024-01-22 | 6.47 | 6.55 | 5.97 | 6.08 | -5.44% | 24,966 | 15,458,821 |
| 2024-01-19 | 6.5 | 6.56 | 6.42 | 6.43 | -1.23% | 11,409 | 7,386,089 |
| 2024-01-18 | 6.67 | 6.7 | 6.34 | 6.51 | -2.69% | 31,258 | 20,247,778 |
| 2024-01-17 | 6.9 | 6.9 | 6.66 | 6.69 | -2.05% | 14,590 | 9,877,731 |
| 2024-01-16 | 6.87 | 6.9 | 6.75 | 6.83 | -0.44% | 16,911 | 11,517,231 |
| 2024-01-15 | 6.9 | 6.91 | 6.81 | 6.86 | 0% | 11,610 | 7,969,708 |
| 2024-01-12 | 6.84 | 6.98 | 6.83 | 6.86 | +0.15% | 16,017 | 11,079,461 |
| 2024-01-11 | 6.8 | 6.89 | 6.78 | 6.85 | +0.44% | 13,192 | 9,015,592 |
| 2024-01-10 | 6.84 | 6.93 | 6.8 | 6.82 | -0.29% | 14,632 | 10,034,287 |
| 2024-01-09 | 6.85 | 6.94 | 6.76 | 6.84 | -0.15% | 21,002 | 14,365,397 |
| 2024-01-08 | 6.92 | 6.94 | 6.84 | 6.85 | -1.01% | 17,229 | 11,852,503 |
| 2024-01-05 | 6.97 | 7.04 | 6.89 | 6.92 | -1% | 15,158 | 10,562,921 |
| 2024-01-04 | 6.99 | 7.02 | 6.93 | 6.99 | +0.14% | 15,757 | 10,995,945 |
| 2024-01-03 | 6.93 | 7.02 | 6.91 | 6.98 | +0.14% | 18,835 | 13,144,710 |
| 2024-01-02 | 6.92 | 7.02 | 6.87 | 6.97 | +1.01% | 21,557 | 15,007,873 |
| 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：