股票概览
5.84
+1.39%
+0.08
5.76
开盘价
5.87
最高价
5.7
最低价
94,249
成交量
数据更新至: 2024-05-20
技术指标
5.78
MA5 (5日均线)
5.79
MA10 (10日均线)
5.67
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 | 5.76 | 5.87 | 5.7 | 5.84 | +1.39% | 94,249 | 54,930,904 |
| 2024-05-17 | 5.72 | 5.77 | 5.68 | 5.76 | +0.7% | 69,015 | 39,485,913 |
| 2024-05-16 | 5.75 | 5.79 | 5.69 | 5.72 | -0.35% | 67,276 | 38,562,806 |
| 2024-05-15 | 5.83 | 5.84 | 5.72 | 5.74 | -1.37% | 58,585 | 33,859,606 |
| 2024-05-14 | 5.75 | 5.86 | 5.7 | 5.82 | +1.75% | 78,111 | 45,404,996 |
| 2024-05-13 | 5.79 | 5.83 | 5.7 | 5.72 | -1.89% | 121,140 | 69,556,015 |
| 2024-05-10 | 5.86 | 5.88 | 5.78 | 5.83 | -0.17% | 64,719 | 37,748,145 |
| 2024-05-09 | 5.75 | 5.88 | 5.75 | 5.84 | +1.39% | 86,142 | 50,270,494 |
| 2024-05-08 | 5.83 | 5.84 | 5.74 | 5.76 | -1.37% | 94,141 | 54,383,403 |
| 2024-05-07 | 5.87 | 5.92 | 5.8 | 5.84 | -1.02% | 104,516 | 61,131,367 |
| 2024-05-06 | 5.75 | 5.92 | 5.74 | 5.9 | +3.15% | 173,505 | 101,725,655 |
| 2024-04-30 | 5.8 | 5.84 | 5.7 | 5.72 | -1.72% | 153,984 | 88,566,188 |
| 2024-04-29 | 5.61 | 5.82 | 5.56 | 5.82 | +3.74% | 244,509 | 140,156,424 |
| 2024-04-26 | 5.4 | 5.64 | 5.4 | 5.61 | +2.19% | 193,509 | 107,385,583 |
| 2024-04-25 | 5.49 | 5.54 | 5.45 | 5.49 | +0.18% | 143,629 | 78,872,488 |
| 2024-04-24 | 5.33 | 5.5 | 5.3 | 5.48 | +3.01% | 193,318 | 104,763,595 |
| 2024-04-23 | 5.44 | 5.63 | 5.28 | 5.32 | -2.39% | 292,158 | 158,429,661 |
| 2024-04-22 | 5.55 | 5.59 | 5.35 | 5.45 | +2.06% | 288,285 | 156,907,144 |
| 2024-04-19 | 5.3 | 5.39 | 5.27 | 5.34 | +0.38% | 90,880 | 48,336,884 |
| 2024-04-18 | 5.3 | 5.41 | 5.28 | 5.32 | -0.37% | 130,659 | 69,887,594 |
| 2024-04-17 | 5.18 | 5.34 | 5.14 | 5.34 | +4.09% | 143,539 | 75,271,506 |
| 2024-04-16 | 5.27 | 5.28 | 5.11 | 5.13 | -2.1% | 162,662 | 84,014,968 |
| 2024-04-15 | 5.28 | 5.35 | 5.14 | 5.24 | -0.76% | 99,688 | 52,356,174 |
| 2024-04-12 | 5.37 | 5.38 | 5.27 | 5.28 | -1.12% | 69,776 | 37,210,857 |
| 2024-04-11 | 5.28 | 5.41 | 5.24 | 5.34 | +0.75% | 85,810 | 45,816,066 |
| 2024-04-10 | 5.34 | 5.35 | 5.23 | 5.3 | -0.93% | 86,084 | 45,539,294 |
| 2024-04-09 | 5.25 | 5.38 | 5.25 | 5.35 | +1.13% | 91,738 | 48,975,374 |
| 2024-04-08 | 5.3 | 5.39 | 5.27 | 5.29 | -1.12% | 94,569 | 50,423,265 |
| 2024-04-03 | 5.35 | 5.39 | 5.25 | 5.35 | -0.74% | 124,758 | 66,189,592 |
| 2024-04-02 | 5.43 | 5.5 | 5.33 | 5.39 | -0.92% | 151,115 | 81,490,435 |
| 2024-04-01 | 5.34 | 5.49 | 5.32 | 5.44 | +1.3% | 238,064 | 128,853,066 |
| 2024-03-29 | 5.48 | 5.59 | 5.25 | 5.37 | +2.29% | 249,686 | 133,772,878 |
| 2024-03-28 | 5.18 | 5.31 | 5.17 | 5.25 | +2.14% | 154,738 | 81,246,117 |
| 2024-03-27 | 5.27 | 5.28 | 5.1 | 5.14 | -3.56% | 138,214 | 72,126,028 |
| 2024-03-26 | 5.26 | 5.37 | 5.25 | 5.33 | +1.33% | 156,784 | 83,365,758 |
| 2024-03-25 | 5.26 | 5.37 | 5.24 | 5.26 | -0.57% | 89,639 | 47,576,325 |
| 2024-03-22 | 5.35 | 5.4 | 5.24 | 5.29 | -1.12% | 98,398 | 52,299,213 |
| 2024-03-21 | 5.31 | 5.38 | 5.29 | 5.35 | -0.37% | 75,319 | 40,139,298 |
| 2024-03-20 | 5.3 | 5.37 | 5.26 | 5.37 | +1.7% | 99,913 | 53,109,823 |
| 2024-03-19 | 5.28 | 5.42 | 5.25 | 5.28 | -0.38% | 135,191 | 72,073,475 |
| 2024-03-18 | 5.22 | 5.31 | 5.22 | 5.3 | +1.53% | 133,693 | 70,490,305 |
| 2024-03-15 | 5.08 | 5.23 | 5.06 | 5.22 | +2.96% | 95,364 | 49,116,018 |
| 2024-03-14 | 5.08 | 5.15 | 5.03 | 5.07 | 0% | 68,543 | 34,892,711 |
| 2024-03-13 | 5.06 | 5.14 | 5.03 | 5.07 | +0.4% | 85,488 | 43,456,213 |
| 2024-03-12 | 4.98 | 5.07 | 4.91 | 5.05 | +2.02% | 89,658 | 44,871,973 |
| 2024-03-11 | 4.9 | 4.96 | 4.89 | 4.95 | +0.81% | 62,606 | 30,831,891 |
| 2024-03-08 | 4.88 | 4.95 | 4.86 | 4.91 | +0.41% | 63,446 | 31,098,021 |
| 2024-03-07 | 4.94 | 4.99 | 4.88 | 4.89 | -1.01% | 63,779 | 31,464,890 |
| 2024-03-06 | 4.92 | 4.98 | 4.87 | 4.94 | +0.41% | 74,019 | 36,489,807 |
| 2024-03-05 | 4.9 | 4.97 | 4.86 | 4.92 | -0.4% | 87,467 | 42,978,176 |
| 2024-03-04 | 4.98 | 4.99 | 4.85 | 4.94 | -1% | 92,891 | 45,592,910 |
| 2024-03-01 | 4.97 | 5.02 | 4.91 | 4.99 | +0.6% | 110,530 | 54,980,171 |
| 2024-02-29 | 4.8 | 4.96 | 4.75 | 4.96 | +4.2% | 120,592 | 58,888,012 |
| 2024-02-28 | 5 | 5.04 | 4.76 | 4.76 | -4.8% | 167,839 | 82,749,008 |
| 2024-02-27 | 4.85 | 5.01 | 4.83 | 5 | +2.88% | 104,169 | 51,642,888 |
| 2024-02-26 | 4.83 | 4.96 | 4.82 | 4.86 | +0.62% | 129,676 | 63,497,145 |
| 2024-02-23 | 4.76 | 4.85 | 4.67 | 4.83 | +1.47% | 104,432 | 49,594,391 |
| 2024-02-22 | 4.69 | 4.79 | 4.64 | 4.76 | +1.28% | 106,986 | 50,670,942 |
| 2024-02-21 | 4.56 | 4.84 | 4.47 | 4.7 | +2.84% | 147,386 | 69,237,649 |
| 2024-02-20 | 4.58 | 4.6 | 4.46 | 4.57 | -1.08% | 128,740 | 58,307,889 |
| 2024-02-19 | 4.53 | 4.63 | 4.45 | 4.62 | +3.13% | 214,689 | 97,507,390 |
| 2024-02-08 | 4.28 | 4.55 | 4.22 | 4.48 | +2.52% | 342,962 | 151,554,107 |
| 2024-02-07 | 4.24 | 4.57 | 4.18 | 4.37 | +5.3% | 347,336 | 153,682,961 |
| 2024-02-06 | 3.85 | 4.25 | 3.8 | 4.15 | +6.68% | 207,068 | 82,741,441 |
| 2024-02-05 | 4.17 | 4.23 | 3.85 | 3.89 | -9.11% | 197,682 | 79,363,766 |
| 2024-02-02 | 4.55 | 4.57 | 4.12 | 4.28 | -5.52% | 156,040 | 68,185,486 |
| 2024-02-01 | 4.59 | 4.64 | 4.45 | 4.53 | -1.52% | 129,875 | 59,041,858 |
| 2024-01-31 | 4.69 | 4.81 | 4.59 | 4.6 | -3.36% | 96,694 | 45,119,953 |
| 2024-01-30 | 4.8 | 4.95 | 4.75 | 4.76 | -2.66% | 72,157 | 34,990,692 |
| 2024-01-29 | 5 | 5.08 | 4.88 | 4.89 | -2.2% | 59,279 | 29,347,402 |
| 2024-01-26 | 4.97 | 5.1 | 4.96 | 5 | +1.01% | 105,071 | 52,800,585 |
| 2024-01-25 | 4.77 | 4.97 | 4.73 | 4.95 | +3.99% | 78,141 | 38,090,513 |
| 2024-01-24 | 4.68 | 4.77 | 4.57 | 4.76 | +2.15% | 79,056 | 37,052,082 |
| 2024-01-23 | 4.64 | 4.69 | 4.53 | 4.66 | +0.22% | 86,442 | 40,081,019 |
| 2024-01-22 | 4.95 | 4.95 | 4.62 | 4.65 | -5.1% | 100,287 | 47,924,863 |
| 2024-01-19 | 4.94 | 4.98 | 4.89 | 4.9 | -1.01% | 59,406 | 29,274,247 |
| 2024-01-18 | 5.05 | 5.06 | 4.81 | 4.95 | -2.37% | 110,722 | 54,400,864 |
| 2024-01-17 | 5.2 | 5.21 | 5.07 | 5.07 | -2.5% | 67,484 | 34,673,830 |
| 2024-01-16 | 5.19 | 5.22 | 5.12 | 5.2 | +0.39% | 52,354 | 27,062,498 |
| 2024-01-15 | 5.24 | 5.24 | 5.13 | 5.18 | -0.77% | 67,970 | 35,190,847 |
| 2024-01-12 | 5.23 | 5.29 | 5.17 | 5.22 | 0% | 57,400 | 30,075,244 |
| 2024-01-11 | 5.19 | 5.25 | 5.15 | 5.22 | +0.38% | 72,134 | 37,550,221 |
| 2024-01-10 | 5.23 | 5.24 | 5.15 | 5.2 | -0.38% | 50,199 | 26,108,481 |
| 2024-01-09 | 5.21 | 5.27 | 5.18 | 5.22 | +0.58% | 73,454 | 38,425,742 |
| 2024-01-08 | 5.28 | 5.31 | 5.19 | 5.19 | -1.7% | 70,268 | 36,888,566 |
| 2024-01-05 | 5.35 | 5.42 | 5.26 | 5.28 | -1.12% | 67,289 | 35,949,401 |
| 2024-01-04 | 5.37 | 5.38 | 5.32 | 5.34 | -0.37% | 65,148 | 34,864,742 |
| 2024-01-03 | 5.38 | 5.43 | 5.32 | 5.36 | -0.37% | 81,328 | 43,604,216 |
| 2024-01-02 | 5.35 | 5.42 | 5.3 | 5.38 | +0.75% | 112,106 | 60,302,586 |
| 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：