股票概览
5.86
+4.09%
+0.23
5.64
开盘价
5.86
最高价
5.6
最低价
738,684
成交量
数据更新至: 2024-05-20
技术指标
5.69
MA5 (5日均线)
5.67
MA10 (10日均线)
5.51
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 | 5.64 | 5.86 | 5.6 | 5.86 | +4.09% | 738,684 | 425,783,184 |
| 2024-05-17 | 5.54 | 5.65 | 5.53 | 5.63 | +1.44% | 434,998 | 243,818,259 |
| 2024-05-16 | 5.57 | 5.63 | 5.51 | 5.55 | -0.54% | 435,060 | 242,143,130 |
| 2024-05-15 | 5.8 | 5.83 | 5.57 | 5.58 | -4.29% | 719,677 | 406,772,930 |
| 2024-05-14 | 5.8 | 5.89 | 5.73 | 5.83 | -1.69% | 628,392 | 365,178,353 |
| 2024-05-13 | 5.87 | 6.01 | 5.75 | 5.93 | +1.02% | 1,117,858 | 659,077,341 |
| 2024-05-10 | 5.61 | 6.12 | 5.57 | 5.87 | +4.82% | 1,466,111 | 846,482,681 |
| 2024-05-09 | 5.38 | 5.68 | 5.34 | 5.6 | +3.7% | 758,974 | 417,450,614 |
| 2024-05-08 | 5.44 | 5.56 | 5.4 | 5.4 | -0.92% | 539,898 | 296,017,462 |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.45 | -0.91% | 457,471 | 249,276,929 |
| 2024-05-06 | 5.34 | 5.55 | 5.33 | 5.5 | +3.38% | 714,910 | 389,895,418 |
| 2024-04-30 | 5.39 | 5.42 | 5.31 | 5.32 | -1.48% | 354,547 | 189,884,476 |
| 2024-04-29 | 5.34 | 5.41 | 5.28 | 5.4 | +0.93% | 472,257 | 252,841,717 |
| 2024-04-26 | 5.24 | 5.35 | 5.2 | 5.35 | +1.33% | 345,586 | 182,644,089 |
| 2024-04-25 | 5.26 | 5.31 | 5.22 | 5.28 | -0.19% | 239,322 | 126,039,100 |
| 2024-04-24 | 5.19 | 5.32 | 5.17 | 5.29 | +2.32% | 353,750 | 186,101,767 |
| 2024-04-23 | 5.28 | 5.29 | 5.15 | 5.17 | -2.64% | 345,243 | 179,975,576 |
| 2024-04-22 | 5.39 | 5.44 | 5.28 | 5.31 | -0.93% | 374,879 | 200,368,107 |
| 2024-04-19 | 5.4 | 5.47 | 5.33 | 5.36 | -1.11% | 289,490 | 156,088,963 |
| 2024-04-18 | 5.5 | 5.53 | 5.37 | 5.42 | -1.28% | 556,387 | 302,319,856 |
| 2024-04-17 | 5.28 | 5.49 | 5.28 | 5.49 | +3.39% | 456,212 | 246,181,237 |
| 2024-04-16 | 5.43 | 5.57 | 5.28 | 5.31 | -2.93% | 729,790 | 396,715,088 |
| 2024-04-15 | 5.36 | 5.54 | 5.35 | 5.47 | +0.74% | 542,884 | 296,011,548 |
| 2024-04-12 | 5.63 | 5.67 | 5.41 | 5.43 | -3.55% | 754,032 | 416,359,504 |
| 2024-04-11 | 5.57 | 5.69 | 5.52 | 5.63 | -0.18% | 555,498 | 311,759,616 |
| 2024-04-10 | 5.45 | 5.67 | 5.44 | 5.64 | +2.73% | 897,194 | 500,705,403 |
| 2024-04-09 | 5.45 | 5.6 | 5.39 | 5.49 | -0.36% | 797,625 | 436,837,556 |
| 2024-04-08 | 5.3 | 5.54 | 5.25 | 5.51 | +3.77% | 1,075,645 | 581,118,266 |
| 2024-04-03 | 5.3 | 5.34 | 5.23 | 5.31 | -0.19% | 648,393 | 343,432,487 |
| 2024-04-02 | 5.12 | 5.34 | 5.09 | 5.32 | +3.5% | 918,048 | 482,795,372 |
| 2024-04-01 | 5.17 | 5.18 | 5.06 | 5.14 | -0.58% | 614,407 | 314,401,384 |
| 2024-03-29 | 4.96 | 5.17 | 4.95 | 5.17 | +4.02% | 581,973 | 296,395,949 |
| 2024-03-28 | 4.93 | 5 | 4.87 | 4.97 | +0.81% | 277,687 | 137,387,068 |
| 2024-03-27 | 5.03 | 5.05 | 4.93 | 4.93 | -2.18% | 274,483 | 137,006,221 |
| 2024-03-26 | 4.98 | 5.04 | 4.94 | 5.04 | +1% | 289,589 | 144,479,232 |
| 2024-03-25 | 5 | 5.06 | 4.97 | 4.99 | -0.4% | 258,489 | 129,681,910 |
| 2024-03-22 | 5.06 | 5.08 | 4.99 | 5.01 | -0.99% | 271,778 | 136,431,914 |
| 2024-03-21 | 5.09 | 5.11 | 5.06 | 5.06 | -0.78% | 247,905 | 125,849,131 |
| 2024-03-20 | 5.08 | 5.12 | 5.03 | 5.1 | +0.2% | 297,550 | 151,042,628 |
| 2024-03-19 | 5.14 | 5.21 | 5.09 | 5.09 | -1.36% | 388,184 | 199,473,623 |
| 2024-03-18 | 5.07 | 5.22 | 5.06 | 5.16 | +1.38% | 559,941 | 288,285,236 |
| 2024-03-15 | 5.06 | 5.14 | 5.04 | 5.09 | +0.59% | 417,299 | 212,171,502 |
| 2024-03-14 | 4.99 | 5.09 | 4.98 | 5.06 | +1% | 410,920 | 207,054,863 |
| 2024-03-13 | 4.97 | 5.04 | 4.96 | 5.01 | +0.4% | 396,654 | 198,429,952 |
| 2024-03-12 | 5.15 | 5.16 | 4.98 | 4.99 | -3.29% | 732,729 | 369,627,632 |
| 2024-03-11 | 5.15 | 5.25 | 5.07 | 5.16 | +0.58% | 717,149 | 369,565,258 |
| 2024-03-08 | 5.04 | 5.19 | 4.95 | 5.13 | +1.99% | 720,810 | 364,925,436 |
| 2024-03-07 | 4.92 | 5.07 | 4.88 | 5.03 | +2.03% | 778,270 | 388,696,201 |
| 2024-03-06 | 4.88 | 4.97 | 4.83 | 4.93 | +1.02% | 518,171 | 254,085,996 |
| 2024-03-05 | 4.75 | 4.9 | 4.74 | 4.88 | +2.09% | 655,285 | 318,419,002 |
| 2024-03-04 | 4.81 | 4.81 | 4.73 | 4.78 | -0.83% | 394,305 | 187,657,064 |
| 2024-03-01 | 4.86 | 4.92 | 4.77 | 4.82 | -1.03% | 469,790 | 226,785,909 |
| 2024-02-29 | 4.81 | 4.9 | 4.74 | 4.87 | +1.25% | 619,743 | 298,701,836 |
| 2024-02-28 | 4.72 | 4.88 | 4.72 | 4.81 | +1.69% | 794,379 | 382,988,051 |
| 2024-02-27 | 4.66 | 4.73 | 4.64 | 4.73 | +1.07% | 305,128 | 142,989,241 |
| 2024-02-26 | 4.77 | 4.77 | 4.66 | 4.68 | -2.09% | 381,939 | 179,790,623 |
| 2024-02-23 | 4.76 | 4.8 | 4.71 | 4.78 | +0.21% | 386,184 | 183,488,836 |
| 2024-02-22 | 4.81 | 4.85 | 4.71 | 4.77 | -1.04% | 538,452 | 256,435,409 |
| 2024-02-21 | 4.83 | 4.92 | 4.76 | 4.82 | -0.41% | 375,297 | 181,832,890 |
| 2024-02-20 | 4.9 | 4.91 | 4.8 | 4.84 | -1.63% | 314,285 | 152,083,441 |
| 2024-02-19 | 4.8 | 5.01 | 4.8 | 4.92 | +1.86% | 503,443 | 247,842,934 |
| 2024-02-08 | 4.75 | 4.93 | 4.7 | 4.83 | +1.68% | 458,881 | 222,217,572 |
| 2024-02-07 | 4.57 | 4.75 | 4.54 | 4.75 | +2.81% | 518,004 | 242,148,956 |
| 2024-02-06 | 4.37 | 4.68 | 4.33 | 4.62 | +4.76% | 442,872 | 198,307,055 |
| 2024-02-05 | 4.6 | 4.6 | 4.31 | 4.41 | -4.55% | 479,001 | 213,390,562 |
| 2024-02-02 | 4.76 | 4.83 | 4.5 | 4.62 | -2.74% | 323,163 | 151,935,185 |
| 2024-02-01 | 4.79 | 4.88 | 4.71 | 4.75 | -2.26% | 357,153 | 170,968,456 |
| 2024-01-31 | 4.96 | 5.09 | 4.84 | 4.86 | -2.02% | 303,920 | 150,768,666 |
| 2024-01-30 | 5.03 | 5.11 | 4.95 | 4.96 | -3.5% | 439,751 | 221,887,295 |
| 2024-01-29 | 5.1 | 5.29 | 5.06 | 5.14 | +0.98% | 441,571 | 229,375,339 |
| 2024-01-26 | 5.04 | 5.11 | 5 | 5.09 | +0.79% | 241,711 | 122,726,640 |
| 2024-01-25 | 4.74 | 5.08 | 4.74 | 5.05 | +6.54% | 433,693 | 215,330,214 |
| 2024-01-24 | 4.67 | 4.75 | 4.54 | 4.74 | +1.07% | 237,428 | 110,770,916 |
| 2024-01-23 | 4.58 | 4.71 | 4.48 | 4.69 | +2.4% | 232,670 | 107,527,295 |
| 2024-01-22 | 4.84 | 4.84 | 4.56 | 4.58 | -5.37% | 239,010 | 112,766,243 |
| 2024-01-19 | 4.89 | 4.96 | 4.81 | 4.84 | -0.82% | 224,435 | 109,509,784 |
| 2024-01-18 | 5.01 | 5.01 | 4.75 | 4.88 | -3.17% | 337,745 | 163,989,683 |
| 2024-01-17 | 5.16 | 5.19 | 5.04 | 5.04 | -2.33% | 194,952 | 99,781,407 |
| 2024-01-16 | 5.12 | 5.21 | 5.06 | 5.16 | +0.39% | 237,891 | 121,897,567 |
| 2024-01-15 | 5.15 | 5.19 | 5.11 | 5.14 | +0.19% | 217,504 | 111,848,895 |
| 2024-01-12 | 5.03 | 5.17 | 5.02 | 5.13 | +1.99% | 298,206 | 152,604,553 |
| 2024-01-11 | 5.06 | 5.12 | 5.02 | 5.03 | -1.18% | 241,094 | 121,713,914 |
| 2024-01-10 | 5.13 | 5.16 | 5.03 | 5.09 | -1.36% | 175,270 | 89,046,810 |
| 2024-01-09 | 5.11 | 5.19 | 5.07 | 5.16 | +0.78% | 224,470 | 115,322,156 |
| 2024-01-08 | 5.15 | 5.23 | 5.1 | 5.12 | -0.97% | 301,851 | 155,433,886 |
| 2024-01-05 | 5.18 | 5.33 | 5.15 | 5.17 | -0.58% | 418,336 | 219,192,269 |
| 2024-01-04 | 5.28 | 5.3 | 5.12 | 5.2 | -1.33% | 422,381 | 219,003,441 |
| 2024-01-03 | 4.99 | 5.28 | 4.97 | 5.27 | +5.4% | 687,922 | 356,669,781 |
| 2024-01-02 | 4.88 | 5.02 | 4.87 | 5 | +2.25% | 301,021 | 149,745,673 |
| 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：