股票概览
5.71
+0.35%
+0.02
5.72
开盘价
5.75
最高价
5.66
最低价
85,986
成交量
数据更新至: 2024-05-20
技术指标
5.66
MA5 (5日均线)
5.82
MA10 (10日均线)
5.94
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 | 5.72 | 5.75 | 5.66 | 5.71 | +0.35% | 85,986 | 49,062,972 |
| 2024-05-17 | 5.59 | 5.71 | 5.58 | 5.69 | +1.61% | 68,682 | 38,873,415 |
| 2024-05-16 | 5.61 | 5.69 | 5.59 | 5.6 | 0% | 72,182 | 40,695,309 |
| 2024-05-15 | 5.66 | 5.71 | 5.59 | 5.6 | -1.41% | 89,774 | 50,584,197 |
| 2024-05-14 | 5.8 | 5.81 | 5.59 | 5.68 | -1.56% | 146,339 | 83,162,866 |
| 2024-05-13 | 5.88 | 5.89 | 5.73 | 5.77 | -2.37% | 113,573 | 65,991,886 |
| 2024-05-10 | 6.06 | 6.1 | 5.9 | 5.91 | -2.31% | 106,633 | 63,428,777 |
| 2024-05-09 | 6.01 | 6.11 | 6.01 | 6.05 | +0.17% | 84,822 | 51,476,710 |
| 2024-05-08 | 6.18 | 6.21 | 6.03 | 6.04 | -2.27% | 115,697 | 70,499,342 |
| 2024-05-07 | 6.1 | 6.28 | 6.05 | 6.18 | +1.15% | 177,015 | 109,360,338 |
| 2024-05-06 | 6.02 | 6.18 | 6 | 6.11 | +2.69% | 148,201 | 90,371,757 |
| 2024-04-30 | 6 | 6.07 | 5.9 | 5.95 | -0.83% | 117,728 | 70,163,626 |
| 2024-04-29 | 5.91 | 6.07 | 5.86 | 6 | +1.52% | 199,677 | 120,216,015 |
| 2024-04-26 | 5.9 | 6 | 5.56 | 5.91 | -3.11% | 404,618 | 234,191,066 |
| 2024-04-25 | 6.13 | 6.15 | 6.05 | 6.1 | -0.16% | 72,280 | 44,049,491 |
| 2024-04-24 | 6.09 | 6.13 | 6.03 | 6.11 | +0.83% | 81,827 | 49,786,362 |
| 2024-04-23 | 6.06 | 6.15 | 6.03 | 6.06 | +0.17% | 67,517 | 40,966,641 |
| 2024-04-22 | 6.05 | 6.16 | 5.94 | 6.05 | -0.66% | 91,421 | 55,468,740 |
| 2024-04-19 | 6.07 | 6.11 | 5.94 | 6.09 | 0% | 140,348 | 84,800,839 |
| 2024-04-18 | 6.1 | 6.18 | 6 | 6.09 | -0.49% | 125,992 | 76,689,149 |
| 2024-04-17 | 5.94 | 6.13 | 5.93 | 6.12 | +4.44% | 128,703 | 78,025,560 |
| 2024-04-16 | 6.15 | 6.18 | 5.8 | 5.86 | -4.56% | 191,847 | 114,051,401 |
| 2024-04-15 | 6.08 | 6.24 | 6.05 | 6.14 | -0.49% | 134,186 | 82,542,267 |
| 2024-04-12 | 6.18 | 6.27 | 6.13 | 6.17 | 0% | 88,713 | 54,991,002 |
| 2024-04-11 | 6.15 | 6.28 | 6.11 | 6.17 | +0.33% | 85,661 | 53,159,543 |
| 2024-04-10 | 6.26 | 6.26 | 6.1 | 6.15 | -1.6% | 108,432 | 66,729,763 |
| 2024-04-09 | 6.25 | 6.29 | 6.18 | 6.25 | +0.16% | 93,863 | 58,445,553 |
| 2024-04-08 | 6.4 | 6.41 | 6.22 | 6.24 | -2.95% | 179,388 | 112,913,261 |
| 2024-04-03 | 6.47 | 6.56 | 6.27 | 6.43 | -0.62% | 189,850 | 121,246,858 |
| 2024-04-02 | 6.74 | 6.74 | 6.43 | 6.47 | -4.15% | 257,747 | 169,059,000 |
| 2024-04-01 | 6.91 | 6.95 | 6.64 | 6.75 | -1.89% | 456,709 | 308,453,893 |
| 2024-03-29 | 6.55 | 6.93 | 6.37 | 6.88 | +3.15% | 556,456 | 370,165,412 |
| 2024-03-28 | 6.7 | 6.84 | 6.42 | 6.67 | +6.55% | 399,439 | 265,023,269 |
| 2024-03-27 | 6.29 | 6.59 | 6.09 | 6.26 | -0.32% | 252,018 | 159,058,424 |
| 2024-03-26 | 6.36 | 6.41 | 6.18 | 6.28 | -1.26% | 131,678 | 82,908,694 |
| 2024-03-25 | 6.52 | 6.6 | 6.35 | 6.36 | -3.2% | 148,747 | 96,702,822 |
| 2024-03-22 | 6.72 | 6.76 | 6.5 | 6.57 | -2.23% | 157,769 | 103,895,368 |
| 2024-03-21 | 6.73 | 6.8 | 6.67 | 6.72 | -0.44% | 118,891 | 80,137,148 |
| 2024-03-20 | 6.74 | 6.84 | 6.7 | 6.75 | -0.74% | 139,488 | 94,110,048 |
| 2024-03-19 | 6.74 | 6.91 | 6.63 | 6.8 | +1.19% | 197,148 | 133,965,370 |
| 2024-03-18 | 6.7 | 6.73 | 6.63 | 6.72 | +0.3% | 112,384 | 75,128,962 |
| 2024-03-15 | 6.62 | 6.7 | 6.54 | 6.7 | +1.21% | 148,947 | 98,668,695 |
| 2024-03-14 | 6.69 | 6.75 | 6.56 | 6.62 | -1.78% | 136,574 | 91,029,800 |
| 2024-03-13 | 6.75 | 6.84 | 6.68 | 6.74 | +0.75% | 138,079 | 93,185,885 |
| 2024-03-12 | 6.8 | 6.82 | 6.66 | 6.69 | -1.04% | 124,581 | 83,675,870 |
| 2024-03-11 | 6.74 | 6.83 | 6.67 | 6.76 | -0.44% | 134,582 | 90,637,443 |
| 2024-03-08 | 6.61 | 6.83 | 6.57 | 6.79 | +3.19% | 154,739 | 104,009,085 |
| 2024-03-07 | 6.79 | 6.83 | 6.58 | 6.58 | -2.95% | 134,696 | 90,217,194 |
| 2024-03-06 | 6.81 | 6.88 | 6.72 | 6.78 | -0.44% | 103,839 | 70,558,756 |
| 2024-03-05 | 6.92 | 6.95 | 6.76 | 6.81 | -1.16% | 165,350 | 113,363,603 |
| 2024-03-04 | 7.02 | 7.03 | 6.86 | 6.89 | -1.15% | 176,609 | 122,738,896 |
| 2024-03-01 | 6.97 | 7.05 | 6.88 | 6.97 | -0.57% | 193,099 | 134,479,769 |
| 2024-02-29 | 6.77 | 7.05 | 6.76 | 7.01 | +4.47% | 276,520 | 191,570,070 |
| 2024-02-28 | 6.99 | 7.33 | 6.7 | 6.71 | -3.31% | 388,151 | 274,023,472 |
| 2024-02-27 | 6.58 | 6.95 | 6.52 | 6.94 | +5.95% | 248,403 | 168,119,276 |
| 2024-02-26 | 6.5 | 6.63 | 6.43 | 6.55 | +0.92% | 161,878 | 105,956,854 |
| 2024-02-23 | 6.47 | 6.51 | 6.4 | 6.49 | +0.31% | 143,013 | 92,228,287 |
| 2024-02-22 | 6.49 | 6.59 | 6.42 | 6.47 | +0.62% | 136,919 | 88,741,871 |
| 2024-02-21 | 6.34 | 6.63 | 6.25 | 6.43 | +1.26% | 176,289 | 113,969,151 |
| 2024-02-20 | 6.42 | 6.42 | 6.28 | 6.35 | -1.24% | 111,961 | 70,880,068 |
| 2024-02-19 | 6.6 | 6.6 | 6.34 | 6.43 | +0.31% | 167,401 | 107,477,334 |
| 2024-02-08 | 6.17 | 6.67 | 6.16 | 6.41 | +4.74% | 240,792 | 156,459,977 |
| 2024-02-07 | 5.8 | 6.18 | 5.69 | 6.12 | +6.07% | 208,693 | 126,458,797 |
| 2024-02-06 | 5.17 | 5.78 | 5.14 | 5.77 | +8.26% | 137,494 | 75,540,718 |
| 2024-02-05 | 5.49 | 5.56 | 5.05 | 5.33 | -2.74% | 171,629 | 91,025,627 |
| 2024-02-02 | 5.73 | 5.82 | 5.25 | 5.48 | -3.69% | 120,564 | 66,476,716 |
| 2024-02-01 | 5.73 | 5.9 | 5.61 | 5.69 | -1.56% | 107,146 | 61,421,622 |
| 2024-01-31 | 5.94 | 5.98 | 5.77 | 5.78 | -2.69% | 91,117 | 53,281,804 |
| 2024-01-30 | 6.14 | 6.25 | 5.92 | 5.94 | -3.88% | 81,312 | 49,471,005 |
| 2024-01-29 | 6.33 | 6.41 | 6.11 | 6.18 | -2.06% | 112,574 | 70,393,183 |
| 2024-01-26 | 6.5 | 6.5 | 6.29 | 6.31 | -1.71% | 96,716 | 61,591,110 |
| 2024-01-25 | 6.08 | 6.42 | 6.02 | 6.42 | +5.59% | 128,654 | 80,654,467 |
| 2024-01-24 | 6 | 6.1 | 5.83 | 6.08 | +1.5% | 97,814 | 58,328,676 |
| 2024-01-23 | 5.89 | 6.1 | 5.8 | 5.99 | +1.53% | 130,582 | 78,225,800 |
| 2024-01-22 | 6.2 | 6.25 | 5.87 | 5.9 | -4.84% | 83,935 | 50,688,944 |
| 2024-01-19 | 6.31 | 6.35 | 6.19 | 6.2 | -1.27% | 48,713 | 30,401,415 |
| 2024-01-18 | 6.22 | 6.31 | 6.09 | 6.28 | -0.32% | 89,847 | 55,659,056 |
| 2024-01-17 | 6.49 | 6.5 | 6.3 | 6.3 | -3.23% | 60,838 | 38,935,574 |
| 2024-01-16 | 6.53 | 6.55 | 6.38 | 6.51 | -0.31% | 74,588 | 48,160,195 |
| 2024-01-15 | 6.54 | 6.58 | 6.46 | 6.53 | -0.76% | 49,059 | 31,962,905 |
| 2024-01-12 | 6.57 | 6.6 | 6.5 | 6.58 | +0.15% | 72,911 | 47,764,002 |
| 2024-01-11 | 6.56 | 6.68 | 6.54 | 6.57 | -0.45% | 92,777 | 61,164,158 |
| 2024-01-10 | 6.66 | 6.72 | 6.53 | 6.6 | -1.35% | 57,379 | 37,934,075 |
| 2024-01-09 | 6.72 | 6.82 | 6.65 | 6.69 | -0.45% | 96,576 | 64,659,783 |
| 2024-01-08 | 6.84 | 6.84 | 6.71 | 6.72 | -1.18% | 46,570 | 31,469,110 |
| 2024-01-05 | 6.91 | 6.95 | 6.77 | 6.8 | -1.59% | 64,982 | 44,508,150 |
| 2024-01-04 | 6.99 | 7 | 6.85 | 6.91 | -0.58% | 65,974 | 45,520,904 |
| 2024-01-03 | 7.15 | 7.17 | 6.93 | 6.95 | -2.8% | 117,010 | 82,051,194 |
| 2024-01-02 | 7.26 | 7.26 | 7.13 | 7.15 | -0.83% | 80,869 | 57,995,146 |
| 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：