股票概览
5.59
+0.9%
+0.05
5.54
开盘价
5.62
最高价
5.52
最低价
54,762
成交量
数据更新至: 2024-05-20
技术指标
5.56
MA5 (5日均线)
5.56
MA10 (10日均线)
5.32
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 | 5.54 | 5.62 | 5.52 | 5.59 | +0.9% | 54,762 | 30,551,474 |
| 2024-05-17 | 5.5 | 5.58 | 5.48 | 5.54 | +0.73% | 47,050 | 25,979,305 |
| 2024-05-16 | 5.49 | 5.61 | 5.48 | 5.5 | 0% | 58,140 | 32,189,611 |
| 2024-05-15 | 5.68 | 5.7 | 5.49 | 5.5 | -3.34% | 82,224 | 45,842,905 |
| 2024-05-14 | 5.62 | 5.74 | 5.47 | 5.69 | +0.35% | 129,572 | 73,344,429 |
| 2024-05-13 | 5.55 | 5.82 | 5.45 | 5.67 | +1.8% | 176,179 | 99,881,376 |
| 2024-05-10 | 5.54 | 5.6 | 5.45 | 5.57 | +0.54% | 65,382 | 36,149,198 |
| 2024-05-09 | 5.47 | 5.58 | 5.46 | 5.54 | +0.73% | 52,338 | 29,059,402 |
| 2024-05-08 | 5.46 | 5.6 | 5.46 | 5.5 | -0.36% | 60,178 | 33,237,363 |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.52 | +0.55% | 66,405 | 36,379,846 |
| 2024-05-06 | 5.6 | 5.6 | 5.42 | 5.49 | +1.86% | 90,093 | 49,433,805 |
| 2024-04-30 | 5.33 | 5.45 | 5.3 | 5.39 | -0.19% | 78,879 | 42,410,491 |
| 2024-04-29 | 5.06 | 5.42 | 5.06 | 5.4 | +7.14% | 127,853 | 68,132,578 |
| 2024-04-26 | 5.02 | 5.09 | 4.97 | 5.04 | -0.4% | 66,947 | 33,703,798 |
| 2024-04-25 | 5.03 | 5.1 | 5 | 5.06 | +0.2% | 50,688 | 25,639,346 |
| 2024-04-24 | 4.84 | 5.11 | 4.84 | 5.05 | +4.55% | 97,946 | 48,968,651 |
| 2024-04-23 | 4.72 | 4.88 | 4.67 | 4.83 | +2.99% | 80,307 | 38,558,085 |
| 2024-04-22 | 4.9 | 4.9 | 4.62 | 4.69 | -4.48% | 84,539 | 39,818,313 |
| 2024-04-19 | 4.83 | 5.01 | 4.76 | 4.91 | +1.87% | 103,143 | 50,722,171 |
| 2024-04-18 | 4.95 | 4.98 | 4.76 | 4.82 | -2.82% | 104,549 | 50,768,726 |
| 2024-04-17 | 4.5 | 5.01 | 4.5 | 4.96 | +5.31% | 138,800 | 67,746,774 |
| 2024-04-16 | 5.16 | 5.16 | 4.71 | 4.71 | -9.94% | 82,939 | 39,628,030 |
| 2024-04-15 | 5.59 | 5.59 | 5.12 | 5.23 | -8.08% | 199,760 | 105,672,126 |
| 2024-04-12 | 5.85 | 5.88 | 5.65 | 5.69 | -2.9% | 135,530 | 77,899,861 |
| 2024-04-11 | 5.74 | 5.96 | 5.45 | 5.86 | +0.17% | 195,327 | 113,708,447 |
| 2024-04-10 | 5.75 | 5.97 | 5.68 | 5.85 | +1.74% | 213,465 | 124,081,083 |
| 2024-04-09 | 5.68 | 5.76 | 5.64 | 5.75 | +1.59% | 80,326 | 45,825,724 |
| 2024-04-08 | 5.7 | 5.84 | 5.6 | 5.66 | -0.88% | 122,069 | 69,879,274 |
| 2024-04-03 | 5.77 | 5.89 | 5.6 | 5.71 | -1.38% | 131,272 | 75,255,480 |
| 2024-04-02 | 5.66 | 5.9 | 5.6 | 5.79 | +2.12% | 136,378 | 79,001,971 |
| 2024-04-01 | 5.56 | 5.67 | 5.54 | 5.67 | +2.53% | 69,834 | 39,199,203 |
| 2024-03-29 | 5.47 | 5.54 | 5.44 | 5.53 | +1.1% | 61,015 | 33,583,289 |
| 2024-03-28 | 5.3 | 5.54 | 5.3 | 5.47 | +2.63% | 63,740 | 34,679,253 |
| 2024-03-27 | 5.52 | 5.65 | 5.32 | 5.33 | -2.91% | 69,792 | 38,216,083 |
| 2024-03-26 | 5.44 | 5.52 | 5.37 | 5.49 | +0.37% | 69,617 | 37,895,542 |
| 2024-03-25 | 5.65 | 5.68 | 5.45 | 5.47 | -3.19% | 72,679 | 40,501,558 |
| 2024-03-22 | 5.76 | 5.88 | 5.59 | 5.65 | -1.91% | 140,192 | 80,199,103 |
| 2024-03-21 | 5.73 | 5.77 | 5.66 | 5.76 | +0.52% | 92,591 | 52,986,812 |
| 2024-03-20 | 5.61 | 5.73 | 5.61 | 5.73 | +1.78% | 88,469 | 50,359,707 |
| 2024-03-19 | 5.68 | 5.76 | 5.61 | 5.63 | -0.35% | 94,233 | 53,514,831 |
| 2024-03-18 | 5.59 | 5.66 | 5.57 | 5.65 | +1.62% | 92,046 | 51,694,754 |
| 2024-03-15 | 5.47 | 5.57 | 5.45 | 5.56 | +0.91% | 60,009 | 33,201,308 |
| 2024-03-14 | 5.6 | 5.6 | 5.43 | 5.51 | -1.25% | 73,879 | 40,738,910 |
| 2024-03-13 | 5.53 | 5.59 | 5.45 | 5.58 | +0.9% | 85,768 | 47,407,516 |
| 2024-03-12 | 5.51 | 5.56 | 5.45 | 5.53 | 0% | 93,388 | 51,474,653 |
| 2024-03-11 | 5.38 | 5.54 | 5.38 | 5.53 | +2.79% | 102,381 | 56,090,895 |
| 2024-03-08 | 5.33 | 5.43 | 5.26 | 5.38 | -0.37% | 101,355 | 54,325,805 |
| 2024-03-07 | 5.69 | 5.73 | 5.4 | 5.4 | -5.92% | 255,434 | 141,072,750 |
| 2024-03-06 | 5.47 | 5.97 | 5.43 | 5.74 | +5.71% | 330,404 | 192,549,654 |
| 2024-03-05 | 5.58 | 5.59 | 5.35 | 5.43 | -3.89% | 159,830 | 86,661,160 |
| 2024-03-04 | 5.87 | 6.18 | 5.43 | 5.65 | -3.75% | 289,372 | 162,617,734 |
| 2024-03-01 | 5.39 | 5.87 | 5.3 | 5.87 | +9.93% | 137,472 | 78,909,309 |
| 2024-02-29 | 5.11 | 5.42 | 5 | 5.34 | +3.69% | 123,199 | 64,522,809 |
| 2024-02-28 | 5.59 | 5.95 | 5.12 | 5.15 | -7.71% | 208,843 | 116,872,434 |
| 2024-02-27 | 5.47 | 5.58 | 5.35 | 5.58 | +2.76% | 84,915 | 46,540,518 |
| 2024-02-26 | 5.31 | 5.64 | 5.3 | 5.43 | +2.45% | 130,895 | 71,241,055 |
| 2024-02-23 | 5 | 5.3 | 5 | 5.3 | +6% | 105,867 | 54,682,642 |
| 2024-02-22 | 4.89 | 5.02 | 4.85 | 5 | +2.46% | 82,473 | 40,817,694 |
| 2024-02-21 | 4.68 | 5.03 | 4.6 | 4.88 | +4.05% | 117,724 | 57,369,995 |
| 2024-02-20 | 4.55 | 4.73 | 4.4 | 4.69 | +3.08% | 101,821 | 46,867,646 |
| 2024-02-19 | 4.28 | 4.6 | 4.26 | 4.55 | +6.31% | 164,327 | 73,100,172 |
| 2024-02-08 | 3.85 | 4.3 | 3.55 | 4.28 | +9.18% | 228,615 | 89,585,639 |
| 2024-02-07 | 4.37 | 4.4 | 3.92 | 3.92 | -10.09% | 215,729 | 86,888,857 |
| 2024-02-06 | 4.42 | 4.59 | 4.27 | 4.36 | -8.02% | 170,940 | 74,360,261 |
| 2024-02-05 | 5.25 | 5.25 | 4.74 | 4.74 | -10.06% | 102,590 | 49,615,195 |
| 2024-02-02 | 5.65 | 5.73 | 5.08 | 5.27 | -5.89% | 98,520 | 53,013,495 |
| 2024-02-01 | 5.7 | 5.78 | 5.49 | 5.6 | -2.61% | 74,230 | 41,755,722 |
| 2024-01-31 | 6 | 6.14 | 5.73 | 5.75 | -5.58% | 79,337 | 46,949,994 |
| 2024-01-30 | 6.2 | 6.32 | 6.08 | 6.09 | -3.03% | 80,496 | 49,939,086 |
| 2024-01-29 | 6.42 | 6.46 | 6.17 | 6.28 | -8.32% | 169,314 | 106,361,305 |
| 2024-01-26 | 6.83 | 6.99 | 6.81 | 6.85 | +0.59% | 61,268 | 42,312,541 |
| 2024-01-25 | 6.67 | 6.81 | 6.61 | 6.81 | +3.18% | 60,929 | 40,951,935 |
| 2024-01-24 | 6.49 | 6.64 | 6.34 | 6.6 | +2.33% | 51,526 | 33,541,079 |
| 2024-01-23 | 6.35 | 6.48 | 6.29 | 6.45 | +1.42% | 54,124 | 34,609,721 |
| 2024-01-22 | 6.86 | 6.87 | 6.35 | 6.36 | -7.42% | 86,836 | 57,324,927 |
| 2024-01-19 | 6.83 | 7 | 6.79 | 6.87 | +0.29% | 58,010 | 40,096,094 |
| 2024-01-18 | 6.88 | 6.93 | 6.65 | 6.85 | -1.3% | 67,021 | 45,392,219 |
| 2024-01-17 | 7.01 | 7.09 | 6.94 | 6.94 | -1.42% | 50,085 | 35,230,801 |
| 2024-01-16 | 7.12 | 7.21 | 6.96 | 7.04 | -1.95% | 69,634 | 49,126,507 |
| 2024-01-15 | 7.17 | 7.29 | 7.15 | 7.18 | -0.28% | 53,081 | 38,239,531 |
| 2024-01-12 | 7.24 | 7.33 | 7.2 | 7.2 | -0.96% | 53,648 | 39,018,532 |
| 2024-01-11 | 7.21 | 7.28 | 7.19 | 7.27 | +1.11% | 42,228 | 30,621,297 |
| 2024-01-10 | 7.28 | 7.31 | 7.15 | 7.19 | -1.24% | 48,923 | 35,372,008 |
| 2024-01-09 | 7.23 | 7.36 | 7.2 | 7.28 | +0.97% | 46,340 | 33,728,639 |
| 2024-01-08 | 7.36 | 7.37 | 7.21 | 7.21 | -1.9% | 43,161 | 31,439,305 |
| 2024-01-05 | 7.55 | 7.58 | 7.3 | 7.35 | -2.65% | 68,600 | 50,890,127 |
| 2024-01-04 | 7.43 | 7.6 | 7.43 | 7.55 | +0.8% | 73,342 | 55,442,927 |
| 2024-01-03 | 7.5 | 7.51 | 7.39 | 7.49 | -0.66% | 58,870 | 43,894,653 |
| 2024-01-02 | 7.4 | 7.6 | 7.38 | 7.54 | +1.89% | 83,810 | 63,140,651 |
| 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：