股票概览
5.58
-0.18%
-0.01
5.56
开盘价
5.66
最高价
5.54
最低价
631,461
成交量
数据更新至: 2024-05-20
技术指标
5.60
MA5 (5日均线)
5.60
MA10 (10日均线)
5.55
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 | 5.56 | 5.66 | 5.54 | 5.58 | -0.18% | 631,461 | 353,609,422 |
| 2024-05-17 | 5.5 | 5.63 | 5.49 | 5.59 | +1.27% | 785,768 | 436,504,158 |
| 2024-05-16 | 5.66 | 5.75 | 5.5 | 5.52 | -2.47% | 1,204,397 | 674,114,862 |
| 2024-05-15 | 5.84 | 5.99 | 5.65 | 5.66 | +0.18% | 1,803,644 | 1,046,952,004 |
| 2024-05-14 | 5.6 | 5.65 | 5.56 | 5.65 | +0.36% | 476,710 | 267,215,562 |
| 2024-05-13 | 5.59 | 5.64 | 5.52 | 5.63 | +0.54% | 529,701 | 295,991,855 |
| 2024-05-10 | 5.58 | 5.63 | 5.55 | 5.6 | +0.54% | 488,127 | 272,663,364 |
| 2024-05-09 | 5.56 | 5.62 | 5.55 | 5.57 | +0.36% | 449,081 | 250,944,356 |
| 2024-05-08 | 5.59 | 5.6 | 5.53 | 5.55 | -1.07% | 368,383 | 204,829,178 |
| 2024-05-07 | 5.65 | 5.66 | 5.57 | 5.61 | -1.06% | 584,167 | 327,279,829 |
| 2024-05-06 | 5.75 | 5.78 | 5.64 | 5.67 | 0% | 688,901 | 392,790,882 |
| 2024-04-30 | 5.7 | 5.74 | 5.63 | 5.67 | -1.56% | 739,361 | 420,158,536 |
| 2024-04-29 | 5.68 | 5.84 | 5.63 | 5.76 | +0.7% | 1,442,778 | 827,944,851 |
| 2024-04-26 | 5.51 | 5.73 | 5.39 | 5.72 | +7.52% | 1,577,980 | 875,033,154 |
| 2024-04-25 | 5.3 | 5.37 | 5.28 | 5.32 | -0.19% | 296,933 | 158,039,667 |
| 2024-04-24 | 5.34 | 5.36 | 5.28 | 5.33 | 0% | 348,334 | 185,257,014 |
| 2024-04-23 | 5.39 | 5.43 | 5.31 | 5.33 | -1.11% | 385,729 | 206,861,242 |
| 2024-04-22 | 5.4 | 5.47 | 5.37 | 5.39 | -0.37% | 427,593 | 231,421,719 |
| 2024-04-19 | 5.4 | 5.48 | 5.39 | 5.41 | -0.37% | 583,990 | 316,845,836 |
| 2024-04-18 | 5.37 | 5.53 | 5.35 | 5.43 | +0.37% | 882,539 | 480,516,435 |
| 2024-04-17 | 5.28 | 5.41 | 5.22 | 5.41 | +2.46% | 761,598 | 407,239,813 |
| 2024-04-16 | 5.36 | 5.43 | 5.25 | 5.28 | -2.58% | 749,384 | 401,303,837 |
| 2024-04-15 | 5.23 | 5.48 | 5.17 | 5.42 | +4.43% | 1,050,685 | 562,604,365 |
| 2024-04-12 | 5.29 | 5.31 | 5.17 | 5.19 | -2.08% | 577,290 | 301,632,425 |
| 2024-04-11 | 5.29 | 5.37 | 5.28 | 5.3 | -0.56% | 554,193 | 295,353,987 |
| 2024-04-10 | 5.4 | 5.44 | 5.3 | 5.33 | -1.84% | 620,021 | 332,507,317 |
| 2024-04-09 | 5.37 | 5.51 | 5.36 | 5.43 | +1.31% | 763,106 | 414,964,946 |
| 2024-04-08 | 5.44 | 5.47 | 5.33 | 5.36 | -3.07% | 1,010,267 | 545,043,910 |
| 2024-04-03 | 5.67 | 5.78 | 5.49 | 5.53 | -2.98% | 1,635,257 | 917,286,000 |
| 2024-04-02 | 5.84 | 6.13 | 5.66 | 5.7 | +1.06% | 3,128,741 | 1,835,321,604 |
| 2024-04-01 | 5.64 | 5.64 | 5.64 | 5.64 | +9.94% | 421,250 | 237,585,056 |
| 2024-03-29 | 5.08 | 5.14 | 5.07 | 5.13 | +0.79% | 215,624 | 110,015,170 |
| 2024-03-28 | 5.07 | 5.14 | 5.06 | 5.09 | +0.59% | 230,021 | 117,204,464 |
| 2024-03-27 | 5.14 | 5.14 | 5.06 | 5.06 | -1.75% | 203,921 | 104,146,667 |
| 2024-03-26 | 5.13 | 5.18 | 5.12 | 5.15 | +0.19% | 232,365 | 119,571,658 |
| 2024-03-25 | 5.23 | 5.24 | 5.12 | 5.14 | -2.47% | 322,618 | 167,246,511 |
| 2024-03-22 | 5.36 | 5.37 | 5.25 | 5.27 | -1.68% | 301,074 | 159,378,147 |
| 2024-03-21 | 5.37 | 5.42 | 5.34 | 5.36 | 0% | 309,002 | 165,967,908 |
| 2024-03-20 | 5.32 | 5.37 | 5.31 | 5.36 | +0.37% | 243,329 | 130,022,961 |
| 2024-03-19 | 5.44 | 5.44 | 5.34 | 5.34 | -2.2% | 330,111 | 177,718,416 |
| 2024-03-18 | 5.38 | 5.49 | 5.38 | 5.46 | +1.87% | 478,608 | 260,047,636 |
| 2024-03-15 | 5.31 | 5.37 | 5.26 | 5.36 | +0.94% | 292,612 | 155,596,290 |
| 2024-03-14 | 5.3 | 5.36 | 5.28 | 5.31 | -0.56% | 260,349 | 138,513,178 |
| 2024-03-13 | 5.4 | 5.4 | 5.31 | 5.34 | -1.11% | 272,125 | 145,640,552 |
| 2024-03-12 | 5.43 | 5.46 | 5.36 | 5.4 | -0.18% | 371,002 | 200,622,154 |
| 2024-03-11 | 5.3 | 5.41 | 5.29 | 5.41 | +1.88% | 376,353 | 201,525,895 |
| 2024-03-08 | 5.28 | 5.32 | 5.26 | 5.31 | +0.38% | 241,189 | 127,556,560 |
| 2024-03-07 | 5.36 | 5.39 | 5.28 | 5.29 | -1.12% | 365,754 | 194,931,975 |
| 2024-03-06 | 5.33 | 5.44 | 5.29 | 5.35 | +0.38% | 356,283 | 190,744,725 |
| 2024-03-05 | 5.35 | 5.38 | 5.31 | 5.33 | -1.11% | 367,332 | 196,140,389 |
| 2024-03-04 | 5.46 | 5.47 | 5.35 | 5.39 | -1.64% | 498,850 | 268,777,851 |
| 2024-03-01 | 5.48 | 5.53 | 5.41 | 5.48 | -0.36% | 610,187 | 333,259,631 |
| 2024-02-29 | 5.26 | 5.5 | 5.26 | 5.5 | +2.8% | 741,663 | 401,456,180 |
| 2024-02-28 | 5.44 | 5.61 | 5.34 | 5.35 | -0.56% | 1,272,531 | 699,908,693 |
| 2024-02-27 | 5.27 | 5.38 | 5.26 | 5.38 | +1.7% | 586,338 | 312,271,582 |
| 2024-02-26 | 5.37 | 5.41 | 5.28 | 5.29 | -2.22% | 651,536 | 346,662,222 |
| 2024-02-23 | 5.28 | 5.44 | 5.24 | 5.41 | +2.66% | 941,507 | 503,100,140 |
| 2024-02-22 | 5.24 | 5.3 | 5.2 | 5.27 | +0.57% | 513,613 | 269,292,475 |
| 2024-02-21 | 5.2 | 5.36 | 5.15 | 5.24 | 0% | 743,928 | 392,110,524 |
| 2024-02-20 | 5.17 | 5.28 | 5.14 | 5.24 | +0.58% | 608,636 | 317,227,495 |
| 2024-02-19 | 5.31 | 5.32 | 5.13 | 5.21 | -2.43% | 747,871 | 388,392,838 |
| 2024-02-08 | 5.5 | 5.58 | 5.29 | 5.34 | -2.02% | 1,166,638 | 635,681,925 |
| 2024-02-07 | 5.08 | 5.5 | 5.05 | 5.45 | +8.35% | 1,475,002 | 780,601,003 |
| 2024-02-06 | 4.52 | 5.03 | 4.51 | 5.03 | +10.07% | 838,019 | 408,241,905 |
| 2024-02-05 | 4.7 | 4.77 | 4.47 | 4.57 | -3.38% | 501,224 | 231,444,597 |
| 2024-02-02 | 4.88 | 4.9 | 4.6 | 4.73 | -2.67% | 430,850 | 204,971,067 |
| 2024-02-01 | 4.89 | 5 | 4.84 | 4.86 | -1.42% | 363,218 | 178,349,310 |
| 2024-01-31 | 5 | 5.07 | 4.92 | 4.93 | -1.79% | 293,705 | 146,423,972 |
| 2024-01-30 | 5.1 | 5.14 | 5 | 5.02 | -2.14% | 255,601 | 129,928,778 |
| 2024-01-29 | 5.17 | 5.22 | 5.11 | 5.13 | -0.77% | 348,924 | 180,070,451 |
| 2024-01-26 | 5.19 | 5.23 | 5.15 | 5.17 | -1.15% | 526,332 | 272,663,915 |
| 2024-01-25 | 5.06 | 5.25 | 5.04 | 5.23 | +2.75% | 618,882 | 319,737,816 |
| 2024-01-24 | 4.92 | 5.12 | 4.83 | 5.09 | +3.67% | 435,889 | 216,748,700 |
| 2024-01-23 | 4.76 | 4.94 | 4.72 | 4.91 | +2.72% | 380,066 | 184,774,270 |
| 2024-01-22 | 4.97 | 5 | 4.75 | 4.78 | -4.4% | 348,909 | 170,771,270 |
| 2024-01-19 | 5.01 | 5.04 | 4.97 | 5 | -0.6% | 206,973 | 103,481,883 |
| 2024-01-18 | 5.05 | 5.05 | 4.88 | 5.03 | -0.4% | 371,246 | 184,257,972 |
| 2024-01-17 | 5.13 | 5.15 | 5.05 | 5.05 | -1.94% | 151,629 | 77,488,616 |
| 2024-01-16 | 5.12 | 5.17 | 5.08 | 5.15 | +0.39% | 237,478 | 121,551,596 |
| 2024-01-15 | 5.11 | 5.18 | 5.09 | 5.13 | -0.19% | 137,499 | 70,587,342 |
| 2024-01-12 | 5.15 | 5.22 | 5.12 | 5.14 | -0.58% | 173,838 | 89,777,664 |
| 2024-01-11 | 5.09 | 5.19 | 5.08 | 5.17 | +1.57% | 192,675 | 99,093,776 |
| 2024-01-10 | 5.08 | 5.14 | 5.04 | 5.09 | -0.59% | 163,374 | 83,188,010 |
| 2024-01-09 | 5.17 | 5.19 | 5.11 | 5.12 | -0.58% | 231,028 | 118,914,016 |
| 2024-01-08 | 5.3 | 5.3 | 5.14 | 5.15 | -2.83% | 271,147 | 141,055,991 |
| 2024-01-05 | 5.32 | 5.38 | 5.28 | 5.3 | -0.56% | 176,836 | 94,308,161 |
| 2024-01-04 | 5.37 | 5.39 | 5.3 | 5.33 | -1.11% | 165,618 | 88,383,299 |
| 2024-01-03 | 5.35 | 5.41 | 5.34 | 5.39 | +0.75% | 175,443 | 94,489,779 |
| 2024-01-02 | 5.4 | 5.41 | 5.35 | 5.35 | -0.56% | 196,619 | 105,742,117 |
| 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：