股票概览
5.97
+2.23%
+0.13
5.84
开盘价
6.01
最高价
5.78
最低价
287,956
成交量
数据更新至: 2024-05-20
技术指标
5.92
MA5 (5日均线)
5.89
MA10 (10日均线)
5.81
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 | 5.84 | 6.01 | 5.78 | 5.97 | +2.23% | 287,956 | 170,772,631 |
| 2024-05-17 | 5.8 | 5.89 | 5.79 | 5.84 | +0.17% | 203,339 | 118,694,171 |
| 2024-05-16 | 5.91 | 5.93 | 5.8 | 5.83 | -1.19% | 252,239 | 147,636,696 |
| 2024-05-15 | 6.05 | 6.18 | 5.87 | 5.9 | -2.8% | 219,257 | 131,470,727 |
| 2024-05-14 | 6.02 | 6.11 | 5.95 | 6.07 | 0% | 312,621 | 189,231,594 |
| 2024-05-13 | 5.89 | 6.12 | 5.85 | 6.07 | +3.06% | 358,346 | 215,321,812 |
| 2024-05-10 | 5.84 | 5.9 | 5.8 | 5.89 | +2.08% | 230,408 | 135,064,654 |
| 2024-05-09 | 5.73 | 5.83 | 5.7 | 5.77 | +0.17% | 194,502 | 112,171,695 |
| 2024-05-08 | 5.81 | 5.85 | 5.74 | 5.76 | -0.17% | 258,529 | 149,603,105 |
| 2024-05-07 | 5.86 | 5.86 | 5.74 | 5.77 | -0.86% | 254,475 | 146,927,132 |
| 2024-05-06 | 5.82 | 5.85 | 5.67 | 5.82 | +1.04% | 372,603 | 215,189,909 |
| 2024-04-30 | 5.71 | 5.85 | 5.68 | 5.76 | +0.88% | 299,810 | 173,045,160 |
| 2024-04-29 | 5.65 | 5.75 | 5.54 | 5.71 | +1.06% | 464,602 | 263,526,922 |
| 2024-04-26 | 5.62 | 5.72 | 5.56 | 5.65 | +0.53% | 266,008 | 149,602,055 |
| 2024-04-25 | 5.6 | 5.66 | 5.54 | 5.62 | +0.36% | 170,576 | 95,719,422 |
| 2024-04-24 | 5.56 | 5.7 | 5.55 | 5.6 | +0.9% | 358,771 | 201,780,365 |
| 2024-04-23 | 5.71 | 5.77 | 5.51 | 5.55 | -3.65% | 516,792 | 289,806,652 |
| 2024-04-22 | 5.82 | 5.94 | 5.71 | 5.76 | -1.87% | 336,727 | 195,602,199 |
| 2024-04-19 | 5.83 | 5.98 | 5.81 | 5.87 | -0.34% | 262,897 | 154,855,813 |
| 2024-04-18 | 5.94 | 6.07 | 5.82 | 5.89 | -0.67% | 399,252 | 236,088,793 |
| 2024-04-17 | 5.92 | 5.96 | 5.82 | 5.93 | -0.17% | 460,601 | 271,194,131 |
| 2024-04-16 | 5.83 | 6 | 5.8 | 5.94 | +1.19% | 494,697 | 292,857,345 |
| 2024-04-15 | 5.72 | 5.9 | 5.64 | 5.87 | +4.08% | 425,473 | 246,665,739 |
| 2024-04-12 | 5.65 | 5.69 | 5.59 | 5.64 | -0.18% | 213,839 | 120,715,850 |
| 2024-04-11 | 5.56 | 5.76 | 5.53 | 5.65 | +0.71% | 288,658 | 163,604,309 |
| 2024-04-10 | 5.54 | 5.65 | 5.53 | 5.61 | +1.63% | 324,000 | 181,256,489 |
| 2024-04-09 | 5.6 | 5.69 | 5.5 | 5.52 | -1.25% | 309,969 | 172,685,687 |
| 2024-04-08 | 5.56 | 5.72 | 5.48 | 5.59 | +0.36% | 317,984 | 178,630,612 |
| 2024-04-03 | 5.47 | 5.58 | 5.44 | 5.57 | +1.83% | 262,265 | 144,686,062 |
| 2024-04-02 | 5.3 | 5.5 | 5.29 | 5.47 | +2.24% | 420,348 | 227,704,275 |
| 2024-04-01 | 5.32 | 5.42 | 5.2 | 5.35 | +2.29% | 434,005 | 231,588,304 |
| 2024-03-29 | 5.08 | 5.24 | 5.05 | 5.23 | +3.16% | 323,771 | 167,590,056 |
| 2024-03-28 | 5.04 | 5.11 | 4.97 | 5.07 | +1% | 222,173 | 112,436,839 |
| 2024-03-27 | 5.03 | 5.08 | 5 | 5.02 | +0.2% | 216,524 | 109,083,474 |
| 2024-03-26 | 4.92 | 5.03 | 4.9 | 5.01 | +1.83% | 244,954 | 121,679,768 |
| 2024-03-25 | 4.89 | 4.99 | 4.87 | 4.92 | +0.41% | 241,657 | 119,543,139 |
| 2024-03-22 | 4.95 | 5 | 4.87 | 4.9 | -1.61% | 246,331 | 120,976,768 |
| 2024-03-21 | 5 | 5.02 | 4.92 | 4.98 | -0.6% | 155,318 | 77,079,562 |
| 2024-03-20 | 4.99 | 5.08 | 4.96 | 5.01 | +0.6% | 199,249 | 99,959,724 |
| 2024-03-19 | 4.95 | 5.03 | 4.94 | 4.98 | +0.2% | 212,969 | 106,349,595 |
| 2024-03-18 | 5.06 | 5.09 | 4.91 | 4.97 | -1.97% | 309,303 | 153,824,693 |
| 2024-03-15 | 4.86 | 5.08 | 4.86 | 5.07 | +3.47% | 386,903 | 193,188,408 |
| 2024-03-14 | 4.88 | 4.92 | 4.84 | 4.9 | +0.41% | 328,782 | 160,413,083 |
| 2024-03-13 | 4.78 | 4.91 | 4.78 | 4.88 | +1.67% | 226,014 | 109,820,868 |
| 2024-03-12 | 4.91 | 4.92 | 4.74 | 4.8 | -2.44% | 347,575 | 166,956,525 |
| 2024-03-11 | 5 | 5.06 | 4.86 | 4.92 | -0.4% | 369,789 | 182,905,695 |
| 2024-03-08 | 4.82 | 4.94 | 4.8 | 4.94 | +2.7% | 273,565 | 133,427,970 |
| 2024-03-07 | 4.77 | 4.85 | 4.75 | 4.81 | +0.84% | 300,608 | 144,461,172 |
| 2024-03-06 | 4.66 | 4.78 | 4.66 | 4.77 | +2.58% | 373,494 | 176,851,478 |
| 2024-03-05 | 4.64 | 4.66 | 4.61 | 4.65 | +0.22% | 255,084 | 118,220,425 |
| 2024-03-04 | 4.57 | 4.64 | 4.57 | 4.64 | +1.75% | 280,062 | 128,781,318 |
| 2024-03-01 | 4.56 | 4.64 | 4.53 | 4.56 | 0% | 313,610 | 143,756,342 |
| 2024-02-29 | 4.46 | 4.56 | 4.45 | 4.56 | +2.01% | 305,438 | 138,076,857 |
| 2024-02-28 | 4.44 | 4.57 | 4.44 | 4.47 | +0.45% | 404,024 | 181,737,251 |
| 2024-02-27 | 4.4 | 4.45 | 4.37 | 4.45 | +0.91% | 194,269 | 86,007,142 |
| 2024-02-26 | 4.49 | 4.5 | 4.4 | 4.41 | -1.56% | 257,895 | 114,324,619 |
| 2024-02-23 | 4.5 | 4.51 | 4.44 | 4.48 | -0.22% | 238,074 | 106,386,453 |
| 2024-02-22 | 4.48 | 4.54 | 4.46 | 4.49 | 0% | 222,803 | 100,063,611 |
| 2024-02-21 | 4.53 | 4.58 | 4.49 | 4.49 | -1.1% | 293,906 | 133,280,045 |
| 2024-02-20 | 4.52 | 4.58 | 4.49 | 4.54 | 0% | 213,142 | 96,767,869 |
| 2024-02-19 | 4.53 | 4.57 | 4.45 | 4.54 | +0.22% | 360,744 | 162,624,769 |
| 2024-02-08 | 4.53 | 4.75 | 4.49 | 4.53 | -0.44% | 544,442 | 251,980,163 |
| 2024-02-07 | 4.36 | 4.55 | 4.33 | 4.55 | +4.12% | 533,790 | 237,946,093 |
| 2024-02-06 | 4.1 | 4.39 | 4.09 | 4.37 | +6.33% | 358,887 | 153,138,467 |
| 2024-02-05 | 4.19 | 4.28 | 4.04 | 4.11 | -1.91% | 321,267 | 133,290,865 |
| 2024-02-02 | 4.3 | 4.34 | 4.09 | 4.19 | -2.33% | 267,721 | 113,616,875 |
| 2024-02-01 | 4.31 | 4.37 | 4.26 | 4.29 | -0.92% | 218,232 | 94,226,133 |
| 2024-01-31 | 4.32 | 4.43 | 4.28 | 4.33 | +0.23% | 241,460 | 105,095,474 |
| 2024-01-30 | 4.36 | 4.42 | 4.3 | 4.32 | -1.59% | 179,166 | 78,388,478 |
| 2024-01-29 | 4.38 | 4.44 | 4.37 | 4.39 | +0.23% | 217,851 | 95,843,016 |
| 2024-01-26 | 4.3 | 4.39 | 4.29 | 4.38 | +1.86% | 218,307 | 95,123,896 |
| 2024-01-25 | 4.17 | 4.31 | 4.15 | 4.3 | +3.12% | 191,648 | 81,484,815 |
| 2024-01-24 | 4.08 | 4.17 | 4.01 | 4.17 | +2.96% | 189,115 | 77,482,501 |
| 2024-01-23 | 4.04 | 4.09 | 3.95 | 4.05 | +0.25% | 221,178 | 88,877,403 |
| 2024-01-22 | 4.21 | 4.22 | 4.03 | 4.04 | -4.27% | 229,396 | 94,741,417 |
| 2024-01-19 | 4.25 | 4.26 | 4.2 | 4.22 | -0.71% | 113,965 | 48,210,562 |
| 2024-01-18 | 4.32 | 4.32 | 4.14 | 4.25 | -1.85% | 280,811 | 118,584,477 |
| 2024-01-17 | 4.38 | 4.42 | 4.32 | 4.33 | -1.37% | 208,770 | 91,312,249 |
| 2024-01-16 | 4.38 | 4.4 | 4.34 | 4.39 | -0.23% | 169,630 | 74,085,799 |
| 2024-01-15 | 4.42 | 4.43 | 4.37 | 4.4 | 0% | 138,355 | 60,836,319 |
| 2024-01-12 | 4.34 | 4.42 | 4.34 | 4.4 | +1.15% | 149,171 | 65,601,084 |
| 2024-01-11 | 4.32 | 4.39 | 4.32 | 4.35 | +0.23% | 137,382 | 59,814,315 |
| 2024-01-10 | 4.37 | 4.39 | 4.32 | 4.34 | -0.46% | 132,207 | 57,467,156 |
| 2024-01-09 | 4.35 | 4.42 | 4.3 | 4.36 | 0% | 249,371 | 108,746,661 |
| 2024-01-08 | 4.4 | 4.4 | 4.33 | 4.36 | -0.68% | 151,810 | 66,225,848 |
| 2024-01-05 | 4.4 | 4.45 | 4.37 | 4.39 | -0.23% | 154,039 | 67,994,595 |
| 2024-01-04 | 4.41 | 4.43 | 4.35 | 4.4 | 0% | 192,914 | 84,741,878 |
| 2024-01-03 | 4.33 | 4.42 | 4.31 | 4.4 | +1.62% | 222,657 | 97,338,899 |
| 2024-01-02 | 4.23 | 4.35 | 4.22 | 4.33 | +2.36% | 319,574 | 137,779,449 |
| 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：