股票概览
5.81
+1.22%
+0.07
5.73
开盘价
5.97
最高价
5.71
最低价
92,521
成交量
数据更新至: 2024-05-20
技术指标
5.80
MA5 (5日均线)
6.13
MA10 (10日均线)
5.81
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 | 5.73 | 5.97 | 5.71 | 5.81 | +1.22% | 92,521 | 53,888,898 |
| 2024-05-17 | 5.66 | 5.76 | 5.61 | 5.74 | +1.06% | 78,424 | 44,621,287 |
| 2024-05-16 | 5.76 | 5.88 | 5.66 | 5.68 | -3.07% | 100,629 | 58,027,115 |
| 2024-05-15 | 5.95 | 5.96 | 5.82 | 5.86 | -1.18% | 68,684 | 40,390,988 |
| 2024-05-14 | 5.93 | 6.07 | 5.92 | 5.93 | -0.5% | 101,019 | 60,447,131 |
| 2024-05-13 | 6.3 | 6.48 | 5.93 | 5.96 | -3.87% | 163,804 | 100,417,513 |
| 2024-05-10 | 6.6 | 6.65 | 6.2 | 6.2 | -7.32% | 246,638 | 157,068,807 |
| 2024-05-09 | 6.8 | 6.97 | 6.49 | 6.69 | -6.3% | 385,838 | 257,088,338 |
| 2024-05-08 | 6.59 | 7.33 | 6.4 | 7.14 | +14.24% | 414,804 | 283,582,441 |
| 2024-05-07 | 6.27 | 6.32 | 6.14 | 6.25 | -0.16% | 94,777 | 58,957,151 |
| 2024-05-06 | 6.19 | 6.36 | 6.13 | 6.26 | +1.46% | 144,931 | 90,733,304 |
| 2024-04-30 | 6.2 | 6.35 | 5.98 | 6.17 | +1.98% | 168,854 | 103,931,895 |
| 2024-04-29 | 5.51 | 6.08 | 5.51 | 6.05 | +10.2% | 142,831 | 84,361,596 |
| 2024-04-26 | 5.3 | 5.53 | 5.26 | 5.49 | +3.2% | 67,410 | 36,540,450 |
| 2024-04-25 | 5.2 | 5.42 | 5.2 | 5.32 | +1.14% | 56,020 | 29,868,685 |
| 2024-04-24 | 5.21 | 5.29 | 5.14 | 5.26 | +1.15% | 48,498 | 25,304,432 |
| 2024-04-23 | 5.1 | 5.27 | 5.04 | 5.2 | +3.38% | 67,239 | 34,615,415 |
| 2024-04-22 | 5.05 | 5.14 | 4.87 | 5.03 | +0.4% | 58,127 | 29,248,718 |
| 2024-04-19 | 5.09 | 5.11 | 4.94 | 5.01 | -1.76% | 50,421 | 25,282,477 |
| 2024-04-18 | 5.27 | 5.4 | 5.03 | 5.1 | -2.86% | 73,002 | 37,396,278 |
| 2024-04-17 | 4.85 | 5.26 | 4.85 | 5.25 | +9.6% | 93,136 | 47,813,543 |
| 2024-04-16 | 5.19 | 5.22 | 4.78 | 4.79 | -8.24% | 108,611 | 53,335,219 |
| 2024-04-15 | 5.55 | 5.61 | 5.09 | 5.22 | -6.45% | 107,443 | 56,683,066 |
| 2024-04-12 | 5.7 | 5.77 | 5.55 | 5.58 | -1.59% | 43,833 | 24,674,076 |
| 2024-04-11 | 5.74 | 5.81 | 5.66 | 5.67 | -1.39% | 50,047 | 28,599,684 |
| 2024-04-10 | 5.9 | 5.9 | 5.69 | 5.75 | -2.54% | 53,810 | 31,051,915 |
| 2024-04-09 | 5.54 | 5.92 | 5.54 | 5.9 | +5.17% | 75,078 | 43,209,177 |
| 2024-04-08 | 5.85 | 5.9 | 5.61 | 5.61 | -4.27% | 62,536 | 35,749,973 |
| 2024-04-03 | 6.01 | 6.09 | 5.86 | 5.86 | -2.82% | 59,405 | 35,188,802 |
| 2024-04-02 | 6.12 | 6.14 | 5.94 | 6.03 | -1.31% | 48,655 | 29,283,232 |
| 2024-04-01 | 6.02 | 6.13 | 5.98 | 6.11 | +2% | 63,295 | 38,343,612 |
| 2024-03-29 | 6 | 6.03 | 5.84 | 5.99 | +0.34% | 45,108 | 26,750,733 |
| 2024-03-28 | 5.78 | 6.07 | 5.75 | 5.97 | +2.58% | 66,504 | 39,540,035 |
| 2024-03-27 | 6.06 | 6.13 | 5.8 | 5.82 | -3.64% | 71,445 | 42,866,342 |
| 2024-03-26 | 6.2 | 6.28 | 5.92 | 6.04 | -1.95% | 96,376 | 58,447,619 |
| 2024-03-25 | 6.58 | 6.64 | 6.13 | 6.16 | -4.79% | 95,778 | 60,877,158 |
| 2024-03-22 | 6.8 | 6.82 | 6.36 | 6.47 | -5.27% | 130,886 | 85,295,336 |
| 2024-03-21 | 7 | 7.08 | 6.76 | 6.83 | -2.43% | 105,998 | 72,981,628 |
| 2024-03-20 | 6.85 | 7.07 | 6.78 | 7 | +2.19% | 104,877 | 72,948,927 |
| 2024-03-19 | 6.98 | 7.18 | 6.84 | 6.85 | -2% | 112,582 | 78,307,314 |
| 2024-03-18 | 7.1 | 7.17 | 6.86 | 6.99 | -0.43% | 149,601 | 104,054,256 |
| 2024-03-15 | 6.84 | 7.13 | 6.66 | 7.02 | +2.63% | 113,715 | 79,254,438 |
| 2024-03-14 | 7.33 | 7.38 | 6.73 | 6.84 | +0.29% | 169,455 | 120,193,160 |
| 2024-03-13 | 6.92 | 6.95 | 6.74 | 6.82 | -1.3% | 63,158 | 43,131,759 |
| 2024-03-12 | 6.74 | 7 | 6.71 | 6.91 | +3.6% | 84,590 | 58,123,744 |
| 2024-03-11 | 6.46 | 6.68 | 6.36 | 6.67 | +3.41% | 67,362 | 43,955,703 |
| 2024-03-08 | 6.41 | 6.57 | 6.36 | 6.45 | +0.31% | 41,880 | 27,022,017 |
| 2024-03-07 | 6.74 | 6.79 | 6.42 | 6.43 | -4.17% | 61,630 | 40,362,563 |
| 2024-03-06 | 6.72 | 6.83 | 6.55 | 6.71 | -0.45% | 57,199 | 38,210,900 |
| 2024-03-05 | 6.87 | 6.89 | 6.64 | 6.74 | -3.44% | 65,214 | 44,097,836 |
| 2024-03-04 | 6.95 | 7.19 | 6.86 | 6.98 | +1.31% | 82,450 | 57,621,987 |
| 2024-03-01 | 6.8 | 6.95 | 6.7 | 6.89 | +2.07% | 92,486 | 62,636,806 |
| 2024-02-29 | 6.38 | 6.77 | 6.38 | 6.75 | +4.17% | 75,841 | 50,266,228 |
| 2024-02-28 | 7.16 | 7.36 | 6.48 | 6.48 | -8.6% | 108,239 | 75,718,525 |
| 2024-02-27 | 6.91 | 7.1 | 6.87 | 7.09 | +1.58% | 77,718 | 54,149,783 |
| 2024-02-26 | 6.74 | 7.16 | 6.63 | 6.98 | +4.33% | 108,637 | 75,208,545 |
| 2024-02-23 | 6.55 | 6.7 | 6.44 | 6.69 | +2.92% | 75,689 | 49,664,686 |
| 2024-02-22 | 6.41 | 6.56 | 6.38 | 6.5 | +0.31% | 56,980 | 36,855,338 |
| 2024-02-21 | 6.29 | 6.68 | 6.21 | 6.48 | +2.53% | 104,454 | 67,887,942 |
| 2024-02-20 | 6.29 | 6.37 | 6.16 | 6.32 | +0.96% | 78,195 | 49,066,515 |
| 2024-02-19 | 6.28 | 6.43 | 6.09 | 6.26 | +0.48% | 113,691 | 71,144,030 |
| 2024-02-08 | 5.94 | 6.54 | 5.89 | 6.23 | +4.88% | 142,190 | 89,424,427 |
| 2024-02-07 | 5.53 | 5.97 | 5.46 | 5.94 | +8.59% | 149,396 | 86,550,603 |
| 2024-02-06 | 5.15 | 5.65 | 4.9 | 5.47 | +5.8% | 124,307 | 65,640,710 |
| 2024-02-05 | 5.87 | 5.87 | 5 | 5.17 | -12.67% | 143,884 | 76,158,538 |
| 2024-02-02 | 6.32 | 6.46 | 5.57 | 5.92 | -5.88% | 110,705 | 65,462,196 |
| 2024-02-01 | 6.3 | 6.56 | 6.25 | 6.29 | -1.72% | 69,485 | 44,373,556 |
| 2024-01-31 | 6.92 | 6.94 | 6.35 | 6.4 | -7.78% | 83,607 | 55,151,861 |
| 2024-01-30 | 7.21 | 7.28 | 6.94 | 6.94 | -4.67% | 48,662 | 34,451,912 |
| 2024-01-29 | 7.61 | 7.69 | 7.27 | 7.28 | -4.46% | 42,034 | 31,154,785 |
| 2024-01-26 | 7.81 | 7.92 | 7.52 | 7.62 | -1.42% | 61,200 | 47,316,200 |
| 2024-01-25 | 7.32 | 7.74 | 7.24 | 7.73 | +5.6% | 62,054 | 46,731,931 |
| 2024-01-24 | 7.36 | 7.45 | 7 | 7.32 | +0.83% | 56,003 | 40,298,145 |
| 2024-01-23 | 7.29 | 7.33 | 7.04 | 7.26 | +0.55% | 58,314 | 41,984,079 |
| 2024-01-22 | 7.75 | 7.75 | 7.17 | 7.22 | -6.84% | 72,853 | 54,179,399 |
| 2024-01-19 | 7.84 | 7.94 | 7.75 | 7.75 | -1.15% | 44,328 | 34,725,270 |
| 2024-01-18 | 7.82 | 7.99 | 7.6 | 7.84 | -1.38% | 76,099 | 58,952,300 |
| 2024-01-17 | 8.16 | 8.16 | 7.93 | 7.95 | -2.33% | 44,654 | 35,834,898 |
| 2024-01-16 | 8.16 | 8.28 | 8 | 8.14 | -0.12% | 40,398 | 32,779,768 |
| 2024-01-15 | 8.24 | 8.26 | 8.08 | 8.15 | -0.49% | 36,751 | 29,980,404 |
| 2024-01-12 | 8.32 | 8.37 | 8.18 | 8.19 | -1.68% | 37,473 | 30,974,522 |
| 2024-01-11 | 8.37 | 8.39 | 8.13 | 8.33 | +2.08% | 53,872 | 44,523,379 |
| 2024-01-10 | 8.25 | 8.36 | 8.08 | 8.16 | -1.09% | 36,207 | 29,750,773 |
| 2024-01-09 | 8.31 | 8.39 | 8.17 | 8.25 | +0.24% | 35,200 | 29,064,798 |
| 2024-01-08 | 8.45 | 8.53 | 8.22 | 8.23 | -2.83% | 53,795 | 44,804,506 |
| 2024-01-05 | 8.65 | 8.69 | 8.41 | 8.47 | -2.19% | 51,036 | 43,552,282 |
| 2024-01-04 | 8.8 | 8.82 | 8.64 | 8.66 | -1.25% | 42,379 | 36,895,314 |
| 2024-01-03 | 8.85 | 8.97 | 8.74 | 8.77 | -0.79% | 49,497 | 43,755,640 |
| 2024-01-02 | 9.05 | 9.05 | 8.79 | 8.84 | -1.67% | 56,695 | 50,297,233 |
| 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：