股票概览
5.61
-1.06%
-0.06
5.71
开盘价
5.71
最高价
5.6
最低价
31,375
成交量
数据更新至: 2024-05-20
技术指标
5.63
MA5 (5日均线)
5.61
MA10 (10日均线)
5.36
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 | 5.71 | 5.71 | 5.6 | 5.61 | -1.06% | 31,375 | 17,726,522 |
| 2024-05-17 | 5.68 | 5.71 | 5.59 | 5.67 | +0.18% | 20,138 | 11,359,567 |
| 2024-05-16 | 5.57 | 5.71 | 5.57 | 5.66 | +1.98% | 30,302 | 17,168,459 |
| 2024-05-15 | 5.65 | 5.68 | 5.53 | 5.55 | -1.6% | 32,747 | 18,335,865 |
| 2024-05-14 | 5.55 | 5.67 | 5.52 | 5.64 | +2.55% | 31,033 | 17,423,522 |
| 2024-05-13 | 5.61 | 5.64 | 5.47 | 5.5 | -2.65% | 38,653 | 21,425,143 |
| 2024-05-10 | 5.67 | 5.73 | 5.65 | 5.65 | -1.57% | 33,543 | 19,045,280 |
| 2024-05-09 | 5.55 | 5.79 | 5.5 | 5.74 | +3.42% | 55,931 | 31,811,768 |
| 2024-05-08 | 5.53 | 5.63 | 5.48 | 5.55 | +0.18% | 33,446 | 18,574,153 |
| 2024-05-07 | 5.55 | 5.58 | 5.42 | 5.54 | -0.36% | 51,604 | 28,438,764 |
| 2024-05-06 | 5.44 | 5.66 | 5.4 | 5.56 | +2.96% | 71,733 | 39,526,571 |
| 2024-04-30 | 5.3 | 5.48 | 5.24 | 5.4 | +0.93% | 55,255 | 29,466,478 |
| 2024-04-29 | 5.07 | 5.36 | 5.07 | 5.35 | +4.9% | 46,303 | 24,418,074 |
| 2024-04-26 | 5.12 | 5.14 | 4.96 | 5.1 | -0.58% | 38,296 | 19,369,887 |
| 2024-04-25 | 5.02 | 5.19 | 4.99 | 5.13 | +2.19% | 42,021 | 21,530,645 |
| 2024-04-24 | 4.89 | 5.06 | 4.88 | 5.02 | +3.08% | 41,168 | 20,540,087 |
| 2024-04-23 | 4.79 | 4.94 | 4.76 | 4.87 | +3.18% | 35,316 | 17,184,162 |
| 2024-04-22 | 4.88 | 4.91 | 4.64 | 4.72 | -3.28% | 40,884 | 19,424,696 |
| 2024-04-19 | 4.95 | 5.04 | 4.86 | 4.88 | -1.61% | 46,870 | 23,076,779 |
| 2024-04-18 | 4.94 | 5.09 | 4.83 | 4.96 | +0.2% | 72,391 | 36,137,466 |
| 2024-04-17 | 4.86 | 4.99 | 4.75 | 4.95 | +3.13% | 84,916 | 41,524,373 |
| 2024-04-16 | 5.29 | 5.3 | 4.8 | 4.8 | -9.94% | 66,046 | 32,165,069 |
| 2024-04-15 | 5.7 | 5.76 | 5.21 | 5.33 | -7.47% | 83,907 | 45,340,944 |
| 2024-04-12 | 5.73 | 5.91 | 5.73 | 5.76 | 0% | 37,559 | 21,842,604 |
| 2024-04-11 | 5.7 | 5.86 | 5.64 | 5.76 | -0.17% | 32,529 | 18,834,418 |
| 2024-04-10 | 5.95 | 5.96 | 5.67 | 5.77 | -2.53% | 50,894 | 29,347,554 |
| 2024-04-09 | 5.73 | 5.95 | 5.71 | 5.92 | +3.86% | 60,751 | 35,537,529 |
| 2024-04-08 | 5.87 | 5.97 | 5.7 | 5.7 | -5.16% | 79,128 | 46,149,197 |
| 2024-04-03 | 5.79 | 6.15 | 5.72 | 6.01 | +4.16% | 129,453 | 76,832,293 |
| 2024-04-02 | 5.71 | 5.79 | 5.68 | 5.77 | +1.41% | 42,043 | 24,127,949 |
| 2024-04-01 | 5.56 | 5.69 | 5.54 | 5.69 | +3.08% | 42,178 | 23,758,022 |
| 2024-03-29 | 5.4 | 5.54 | 5.39 | 5.52 | +2.41% | 37,144 | 20,313,984 |
| 2024-03-28 | 5.35 | 5.49 | 5.33 | 5.39 | +0.75% | 46,677 | 25,278,609 |
| 2024-03-27 | 5.53 | 5.54 | 5.34 | 5.35 | -2.55% | 39,448 | 21,440,631 |
| 2024-03-26 | 5.49 | 5.56 | 5.39 | 5.49 | +0.18% | 38,282 | 20,959,556 |
| 2024-03-25 | 5.64 | 5.69 | 5.47 | 5.48 | -2.84% | 42,104 | 23,395,759 |
| 2024-03-22 | 5.73 | 5.75 | 5.56 | 5.64 | -2.08% | 57,952 | 32,749,963 |
| 2024-03-21 | 5.59 | 5.8 | 5.59 | 5.76 | +3.04% | 86,100 | 49,279,165 |
| 2024-03-20 | 5.5 | 5.65 | 5.46 | 5.59 | +2.01% | 43,930 | 24,418,443 |
| 2024-03-19 | 5.51 | 5.55 | 5.44 | 5.48 | -0.54% | 34,732 | 19,076,014 |
| 2024-03-18 | 5.46 | 5.51 | 5.4 | 5.51 | +2.04% | 43,502 | 23,724,182 |
| 2024-03-15 | 5.26 | 5.43 | 5.25 | 5.4 | +2.47% | 55,774 | 29,866,287 |
| 2024-03-14 | 5.28 | 5.39 | 5.18 | 5.27 | +0.38% | 44,291 | 23,456,154 |
| 2024-03-13 | 5.35 | 5.37 | 5.17 | 5.25 | -1.13% | 47,160 | 24,761,855 |
| 2024-03-12 | 5.18 | 5.32 | 5.15 | 5.31 | +2.91% | 50,516 | 26,420,232 |
| 2024-03-11 | 5.07 | 5.17 | 5.05 | 5.16 | +1.98% | 39,192 | 20,043,392 |
| 2024-03-08 | 5.05 | 5.08 | 4.97 | 5.06 | +0.2% | 37,068 | 18,626,913 |
| 2024-03-07 | 5.02 | 5.22 | 5.02 | 5.05 | +0.6% | 59,798 | 30,580,784 |
| 2024-03-06 | 4.97 | 5.12 | 4.94 | 5.02 | +1.01% | 37,066 | 18,626,758 |
| 2024-03-05 | 5.15 | 5.15 | 4.95 | 4.97 | -3.68% | 60,384 | 30,318,569 |
| 2024-03-04 | 5.21 | 5.25 | 5.08 | 5.16 | -0.19% | 48,584 | 25,009,283 |
| 2024-03-01 | 5.25 | 5.28 | 5.08 | 5.17 | -0.58% | 56,799 | 29,264,061 |
| 2024-02-29 | 4.94 | 5.25 | 4.91 | 5.2 | +2.56% | 72,456 | 37,276,637 |
| 2024-02-28 | 5.67 | 5.85 | 5.07 | 5.07 | -9.95% | 129,322 | 70,279,541 |
| 2024-02-27 | 5.32 | 5.67 | 5.32 | 5.63 | +6.03% | 87,590 | 48,612,448 |
| 2024-02-26 | 5.24 | 5.46 | 5.15 | 5.31 | +1.92% | 83,759 | 44,456,550 |
| 2024-02-23 | 4.99 | 5.24 | 4.92 | 5.21 | +3.99% | 93,479 | 47,629,190 |
| 2024-02-22 | 4.97 | 5.03 | 4.81 | 5.01 | +0.8% | 97,488 | 47,936,278 |
| 2024-02-21 | 4.5 | 4.97 | 4.48 | 4.97 | +9.96% | 96,962 | 46,198,487 |
| 2024-02-20 | 4.43 | 4.55 | 4.34 | 4.52 | +2.03% | 59,325 | 26,554,363 |
| 2024-02-19 | 4.25 | 4.52 | 4.24 | 4.43 | +5.48% | 105,806 | 46,667,542 |
| 2024-02-08 | 3.87 | 4.25 | 3.71 | 4.2 | +3.96% | 136,834 | 54,539,351 |
| 2024-02-07 | 4.54 | 4.6 | 4.04 | 4.04 | -10.02% | 142,729 | 58,971,787 |
| 2024-02-06 | 4.5 | 4.73 | 4.48 | 4.49 | -9.84% | 119,143 | 53,895,332 |
| 2024-02-05 | 5.5 | 5.55 | 4.98 | 4.98 | -9.95% | 91,257 | 46,149,213 |
| 2024-02-02 | 5.82 | 5.97 | 5.33 | 5.53 | -4.66% | 62,399 | 35,469,032 |
| 2024-02-01 | 6.01 | 6.03 | 5.58 | 5.8 | -3.33% | 73,942 | 42,635,718 |
| 2024-01-31 | 6.62 | 6.66 | 6 | 6 | -9.5% | 65,126 | 40,567,032 |
| 2024-01-30 | 6.77 | 6.85 | 6.63 | 6.63 | -2.79% | 39,424 | 26,545,889 |
| 2024-01-29 | 7.12 | 7.13 | 6.81 | 6.82 | -3.94% | 35,822 | 24,842,305 |
| 2024-01-26 | 6.98 | 7.19 | 6.95 | 7.1 | +2.45% | 37,866 | 26,860,274 |
| 2024-01-25 | 6.77 | 6.94 | 6.7 | 6.93 | +3.43% | 30,436 | 20,806,706 |
| 2024-01-24 | 6.43 | 6.7 | 6.39 | 6.7 | +4.52% | 52,799 | 34,472,800 |
| 2024-01-23 | 6.51 | 6.52 | 6.27 | 6.41 | -1.54% | 46,418 | 29,609,693 |
| 2024-01-22 | 6.9 | 6.98 | 6.46 | 6.51 | -5.52% | 61,244 | 41,574,466 |
| 2024-01-19 | 7.03 | 7.05 | 6.89 | 6.89 | -1.29% | 31,877 | 22,170,242 |
| 2024-01-18 | 7.24 | 7.24 | 6.8 | 6.98 | -3.59% | 53,473 | 37,256,105 |
| 2024-01-17 | 7.44 | 7.46 | 7.24 | 7.24 | -2.69% | 31,200 | 22,929,284 |
| 2024-01-16 | 7.5 | 7.52 | 7.35 | 7.44 | -0.67% | 39,025 | 29,011,046 |
| 2024-01-15 | 7.42 | 7.53 | 7.36 | 7.49 | +0.94% | 31,135 | 23,246,272 |
| 2024-01-12 | 7.37 | 7.54 | 7.37 | 7.42 | +0.41% | 33,228 | 24,837,062 |
| 2024-01-11 | 7.3 | 7.45 | 7.27 | 7.39 | +1.37% | 36,337 | 26,761,376 |
| 2024-01-10 | 7.29 | 7.4 | 7.18 | 7.29 | 0% | 32,143 | 23,510,498 |
| 2024-01-09 | 7.17 | 7.37 | 7.17 | 7.29 | +1.53% | 30,589 | 22,263,826 |
| 2024-01-08 | 7.28 | 7.32 | 7.18 | 7.18 | -1.51% | 31,890 | 23,146,436 |
| 2024-01-05 | 7.45 | 7.46 | 7.26 | 7.29 | -1.62% | 36,341 | 26,785,206 |
| 2024-01-04 | 7.42 | 7.43 | 7.36 | 7.41 | -0.13% | 32,982 | 24,401,538 |
| 2024-01-03 | 7.42 | 7.51 | 7.38 | 7.42 | -0.13% | 29,737 | 22,114,044 |
| 2024-01-02 | 7.29 | 7.47 | 7.29 | 7.43 | +1.78% | 34,314 | 25,433,450 |
| 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：