股票概览
5.96
+4.01%
+0.23
5.74
开盘价
6
最高价
5.73
最低价
448,747
成交量
数据更新至: 2024-05-20
技术指标
5.77
MA5 (5日均线)
5.77
MA10 (10日均线)
5.72
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 | 5.74 | 6 | 5.73 | 5.96 | +4.01% | 448,747 | 264,497,595 |
| 2024-05-17 | 5.75 | 5.76 | 5.68 | 5.73 | -0.52% | 127,861 | 72,989,615 |
| 2024-05-16 | 5.76 | 5.8 | 5.71 | 5.76 | +0.35% | 171,694 | 98,852,147 |
| 2024-05-15 | 5.68 | 5.83 | 5.65 | 5.74 | +1.06% | 203,116 | 116,804,172 |
| 2024-05-14 | 5.74 | 5.76 | 5.67 | 5.68 | -0.7% | 129,211 | 73,672,425 |
| 2024-05-13 | 5.77 | 5.77 | 5.65 | 5.72 | -1.89% | 153,085 | 87,625,206 |
| 2024-05-10 | 5.71 | 5.83 | 5.71 | 5.83 | +2.1% | 252,283 | 145,875,377 |
| 2024-05-09 | 5.68 | 5.76 | 5.68 | 5.71 | +0.35% | 151,642 | 86,753,470 |
| 2024-05-08 | 5.82 | 5.83 | 5.67 | 5.69 | -2.74% | 228,646 | 131,349,987 |
| 2024-05-07 | 5.76 | 5.91 | 5.75 | 5.85 | +1.04% | 279,951 | 163,308,414 |
| 2024-05-06 | 5.61 | 5.82 | 5.5 | 5.79 | +2.48% | 318,874 | 181,836,402 |
| 2024-04-30 | 5.63 | 5.7 | 5.6 | 5.65 | +0.18% | 227,801 | 128,809,561 |
| 2024-04-29 | 5.54 | 5.68 | 5.47 | 5.64 | +0.71% | 273,461 | 152,755,052 |
| 2024-04-26 | 5.62 | 5.65 | 5.54 | 5.6 | -0.71% | 250,384 | 140,133,017 |
| 2024-04-25 | 5.61 | 5.68 | 5.56 | 5.64 | -0.53% | 223,116 | 125,324,068 |
| 2024-04-24 | 5.6 | 5.67 | 5.5 | 5.67 | +0.53% | 233,564 | 130,342,971 |
| 2024-04-23 | 5.6 | 5.73 | 5.4 | 5.64 | +1.08% | 307,036 | 170,712,645 |
| 2024-04-22 | 5.76 | 5.82 | 5.56 | 5.58 | -7.46% | 495,327 | 281,062,529 |
| 2024-04-19 | 5.63 | 6.07 | 5.62 | 6.03 | +8.06% | 689,003 | 407,765,058 |
| 2024-04-18 | 5.57 | 5.69 | 5.52 | 5.58 | -2.11% | 256,779 | 143,554,877 |
| 2024-04-17 | 5.38 | 5.75 | 5.36 | 5.7 | +5.36% | 344,395 | 192,541,147 |
| 2024-04-16 | 5.76 | 5.79 | 5.37 | 5.41 | -6.72% | 430,351 | 237,658,233 |
| 2024-04-15 | 5.98 | 6.18 | 5.76 | 5.8 | -1.19% | 567,173 | 338,428,523 |
| 2024-04-12 | 5.66 | 5.9 | 5.62 | 5.87 | +3.35% | 361,388 | 209,974,037 |
| 2024-04-11 | 5.62 | 5.74 | 5.6 | 5.68 | +1.07% | 204,298 | 116,089,818 |
| 2024-04-10 | 5.66 | 5.75 | 5.53 | 5.62 | -1.92% | 213,953 | 120,209,601 |
| 2024-04-09 | 5.8 | 5.88 | 5.67 | 5.73 | -2.55% | 347,079 | 199,517,457 |
| 2024-04-08 | 5.71 | 6.28 | 5.62 | 5.88 | +1.38% | 529,459 | 313,498,418 |
| 2024-04-03 | 5.7 | 5.83 | 5.62 | 5.8 | +2.84% | 399,128 | 228,834,258 |
| 2024-04-02 | 5.47 | 5.71 | 5.45 | 5.64 | +3.49% | 372,344 | 208,329,983 |
| 2024-04-01 | 5.41 | 5.47 | 5.38 | 5.45 | +0.55% | 188,371 | 102,280,884 |
| 2024-03-29 | 5.29 | 5.44 | 5.27 | 5.42 | +2.65% | 222,278 | 119,788,185 |
| 2024-03-28 | 5.13 | 5.29 | 5.11 | 5.28 | +2.92% | 133,717 | 69,887,383 |
| 2024-03-27 | 5.27 | 5.35 | 5.13 | 5.13 | -3.39% | 141,799 | 74,065,497 |
| 2024-03-26 | 5.38 | 5.38 | 5.22 | 5.31 | -1.3% | 186,979 | 99,204,042 |
| 2024-03-25 | 5.31 | 5.52 | 5.29 | 5.38 | +0.56% | 255,758 | 138,586,918 |
| 2024-03-22 | 5.44 | 5.47 | 5.32 | 5.35 | -2.19% | 171,069 | 92,056,676 |
| 2024-03-21 | 5.45 | 5.5 | 5.37 | 5.47 | -0.18% | 235,431 | 127,995,199 |
| 2024-03-20 | 5.39 | 5.54 | 5.35 | 5.48 | +2.24% | 275,564 | 150,301,301 |
| 2024-03-19 | 5.43 | 5.47 | 5.33 | 5.36 | -0.92% | 212,537 | 114,989,265 |
| 2024-03-18 | 5.32 | 5.41 | 5.3 | 5.41 | +1.5% | 208,267 | 111,518,589 |
| 2024-03-15 | 5.3 | 5.34 | 5.25 | 5.33 | +0.76% | 152,588 | 80,893,456 |
| 2024-03-14 | 5.27 | 5.33 | 5.21 | 5.29 | +0.38% | 166,879 | 88,114,239 |
| 2024-03-13 | 5.28 | 5.29 | 5.23 | 5.27 | 0% | 131,930 | 69,438,341 |
| 2024-03-12 | 5.27 | 5.31 | 5.2 | 5.27 | 0% | 150,752 | 79,224,054 |
| 2024-03-11 | 5.21 | 5.29 | 5.14 | 5.27 | +1.15% | 191,647 | 99,975,949 |
| 2024-03-08 | 5.23 | 5.26 | 5.16 | 5.21 | -0.95% | 144,069 | 74,924,525 |
| 2024-03-07 | 5.26 | 5.32 | 5.19 | 5.26 | +0.19% | 236,932 | 124,617,852 |
| 2024-03-06 | 5.13 | 5.3 | 5.12 | 5.25 | +0.96% | 201,451 | 105,644,164 |
| 2024-03-05 | 5.32 | 5.36 | 5.17 | 5.2 | -3.35% | 271,212 | 141,810,921 |
| 2024-03-04 | 5.5 | 5.54 | 5.24 | 5.38 | -1.47% | 388,488 | 208,207,889 |
| 2024-03-01 | 5.9 | 5.9 | 5.32 | 5.46 | -0.91% | 690,824 | 385,810,611 |
| 2024-02-29 | 4.96 | 5.51 | 4.93 | 5.51 | +9.98% | 308,291 | 161,802,830 |
| 2024-02-28 | 5.23 | 5.37 | 5 | 5.01 | -4.21% | 368,988 | 192,138,727 |
| 2024-02-27 | 5.09 | 5.23 | 5.02 | 5.23 | +2.15% | 253,852 | 130,961,925 |
| 2024-02-26 | 5.08 | 5.18 | 5.04 | 5.12 | +0.59% | 277,247 | 141,629,204 |
| 2024-02-23 | 5.03 | 5.09 | 4.97 | 5.09 | +0.39% | 264,903 | 133,352,033 |
| 2024-02-22 | 4.9 | 5.09 | 4.86 | 5.07 | +3.47% | 324,103 | 161,191,176 |
| 2024-02-21 | 4.77 | 5.03 | 4.75 | 4.9 | +1.87% | 308,801 | 151,713,694 |
| 2024-02-20 | 4.8 | 4.85 | 4.72 | 4.81 | -1.23% | 227,569 | 108,865,930 |
| 2024-02-19 | 4.71 | 4.9 | 4.7 | 4.87 | +3.62% | 309,324 | 148,702,600 |
| 2024-02-08 | 4.39 | 4.73 | 4.35 | 4.7 | +7.31% | 361,434 | 164,690,490 |
| 2024-02-07 | 4.4 | 4.6 | 4.23 | 4.38 | -1.35% | 371,558 | 164,189,143 |
| 2024-02-06 | 4.4 | 4.68 | 4.19 | 4.44 | -4.72% | 476,564 | 206,242,302 |
| 2024-02-05 | 5.05 | 5.07 | 4.66 | 4.66 | -10.04% | 354,597 | 167,152,910 |
| 2024-02-02 | 5.26 | 5.55 | 4.99 | 5.18 | -5.3% | 478,058 | 252,503,102 |
| 2024-02-01 | 5.71 | 5.71 | 5.47 | 5.47 | -10.03% | 551,785 | 305,303,755 |
| 2024-01-31 | 5.97 | 6.4 | 5.82 | 6.08 | +1.84% | 596,040 | 367,241,234 |
| 2024-01-30 | 6.1 | 6.2 | 5.96 | 5.97 | -2.61% | 398,228 | 241,236,778 |
| 2024-01-29 | 6.38 | 6.55 | 6.11 | 6.13 | -4.37% | 631,916 | 400,936,611 |
| 2024-01-26 | 6.25 | 6.58 | 6.23 | 6.41 | +1.91% | 803,542 | 511,624,216 |
| 2024-01-25 | 5.8 | 6.59 | 5.75 | 6.29 | +4.83% | 920,576 | 557,569,380 |
| 2024-01-24 | 6.1 | 6.29 | 5.74 | 6 | -4.61% | 1,038,550 | 619,684,261 |
| 2024-01-23 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 273,036 | 171,739,543 |
| 2024-01-22 | 6.18 | 6.23 | 5.71 | 5.72 | -8.04% | 550,659 | 327,393,963 |
| 2024-01-19 | 6.62 | 6.65 | 6.2 | 6.22 | -9.72% | 943,176 | 599,250,378 |
| 2024-01-18 | 6.94 | 7.23 | 6.29 | 6.89 | -0.58% | 1,084,185 | 709,697,885 |
| 2024-01-17 | 6.37 | 6.93 | 6.14 | 6.93 | +10% | 667,847 | 450,440,709 |
| 2024-01-16 | 5.89 | 6.3 | 5.69 | 6.3 | +7.33% | 406,855 | 243,536,288 |
| 2024-01-15 | 5.84 | 5.9 | 5.76 | 5.87 | +0.51% | 95,604 | 55,918,176 |
| 2024-01-12 | 5.81 | 5.87 | 5.79 | 5.84 | +1.04% | 93,842 | 54,781,267 |
| 2024-01-11 | 5.8 | 5.82 | 5.76 | 5.78 | -0.34% | 88,492 | 51,198,651 |
| 2024-01-10 | 5.9 | 5.91 | 5.8 | 5.8 | -1.53% | 76,576 | 44,705,374 |
| 2024-01-09 | 5.77 | 5.92 | 5.75 | 5.89 | +1.73% | 130,103 | 76,214,585 |
| 2024-01-08 | 5.89 | 5.89 | 5.78 | 5.79 | -1.86% | 71,570 | 41,714,788 |
| 2024-01-05 | 5.94 | 5.98 | 5.86 | 5.9 | -0.67% | 96,306 | 57,065,949 |
| 2024-01-04 | 5.9 | 5.97 | 5.89 | 5.94 | +0.51% | 108,520 | 64,371,056 |
| 2024-01-03 | 5.86 | 5.91 | 5.83 | 5.91 | +0.51% | 81,300 | 47,819,330 |
| 2024-01-02 | 5.79 | 5.91 | 5.77 | 5.88 | +1.91% | 106,988 | 62,718,235 |
| 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：