股票概览
5.75
-0.35%
-0.02
5.69
开盘价
5.94
最高价
5.56
最低价
565,974
成交量
数据更新至: 2024-05-20
技术指标
5.72
MA5 (5日均线)
5.52
MA10 (10日均线)
4.91
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 | 5.69 | 5.94 | 5.56 | 5.75 | -0.35% | 565,974 | 324,008,555 |
| 2024-05-17 | 5.52 | 5.88 | 5.5 | 5.77 | +1.41% | 559,645 | 319,472,848 |
| 2024-05-16 | 5.33 | 5.82 | 5.32 | 5.69 | +2.89% | 606,694 | 339,172,989 |
| 2024-05-15 | 5.88 | 6.08 | 5.43 | 5.53 | -5.79% | 714,494 | 407,435,555 |
| 2024-05-14 | 5.75 | 6.1 | 5.59 | 5.87 | -5.32% | 766,049 | 447,346,711 |
| 2024-05-13 | 6 | 6.45 | 5.85 | 6.2 | +4.55% | 1,259,372 | 776,165,717 |
| 2024-05-10 | 4.95 | 5.93 | 4.95 | 5.93 | +20.04% | 782,761 | 436,590,011 |
| 2024-05-09 | 4.85 | 5 | 4.84 | 4.94 | +1.65% | 275,089 | 135,678,045 |
| 2024-05-08 | 4.59 | 5.25 | 4.57 | 4.86 | +5.42% | 371,593 | 184,039,681 |
| 2024-05-07 | 4.63 | 4.63 | 4.54 | 4.61 | -0.65% | 67,138 | 30,764,929 |
| 2024-05-06 | 4.6 | 4.64 | 4.54 | 4.64 | +2.88% | 91,121 | 41,936,484 |
| 2024-04-30 | 4.51 | 4.55 | 4.45 | 4.51 | -0.22% | 60,452 | 27,139,533 |
| 2024-04-29 | 4.34 | 4.53 | 4.34 | 4.52 | +3.91% | 78,963 | 35,233,052 |
| 2024-04-26 | 4.28 | 4.36 | 4.21 | 4.35 | +1.64% | 72,766 | 31,356,912 |
| 2024-04-25 | 4.23 | 4.3 | 4.2 | 4.28 | +1.18% | 43,354 | 18,503,385 |
| 2024-04-24 | 4.11 | 4.23 | 4.1 | 4.23 | +3.68% | 57,402 | 23,994,688 |
| 2024-04-23 | 4.01 | 4.14 | 4.01 | 4.08 | +0.99% | 55,489 | 22,706,888 |
| 2024-04-22 | 4.08 | 4.15 | 3.98 | 4.04 | -1.94% | 60,038 | 24,405,611 |
| 2024-04-19 | 4.18 | 4.2 | 4.08 | 4.12 | -1.44% | 58,167 | 24,000,847 |
| 2024-04-18 | 4.17 | 4.21 | 4.09 | 4.18 | +0.72% | 73,218 | 30,527,772 |
| 2024-04-17 | 3.85 | 4.15 | 3.83 | 4.15 | +8.64% | 92,680 | 37,582,240 |
| 2024-04-16 | 4.19 | 4.25 | 3.8 | 3.82 | -9.69% | 127,295 | 49,821,488 |
| 2024-04-15 | 4.46 | 4.51 | 4.17 | 4.23 | -5.58% | 102,092 | 43,920,796 |
| 2024-04-12 | 4.57 | 4.59 | 4.47 | 4.48 | -1.54% | 55,975 | 25,291,582 |
| 2024-04-11 | 4.47 | 4.59 | 4.4 | 4.55 | +0.89% | 67,449 | 30,652,877 |
| 2024-04-10 | 4.63 | 4.64 | 4.45 | 4.51 | -2.38% | 78,921 | 35,702,212 |
| 2024-04-09 | 4.56 | 4.64 | 4.55 | 4.62 | +0.87% | 65,164 | 30,044,577 |
| 2024-04-08 | 4.7 | 4.7 | 4.55 | 4.58 | -2.76% | 65,017 | 29,947,660 |
| 2024-04-03 | 4.74 | 4.75 | 4.63 | 4.71 | -0.21% | 69,960 | 32,702,137 |
| 2024-04-02 | 4.7 | 4.74 | 4.66 | 4.72 | +1.07% | 87,208 | 41,041,378 |
| 2024-04-01 | 4.56 | 4.67 | 4.53 | 4.67 | +3.09% | 94,746 | 43,704,135 |
| 2024-03-29 | 4.47 | 4.54 | 4.46 | 4.53 | +1.57% | 62,829 | 28,296,810 |
| 2024-03-28 | 4.41 | 4.52 | 4.39 | 4.46 | +1.83% | 49,277 | 21,978,799 |
| 2024-03-27 | 4.52 | 4.55 | 4.36 | 4.38 | -2.88% | 54,173 | 24,165,364 |
| 2024-03-26 | 4.5 | 4.56 | 4.43 | 4.51 | +0.22% | 59,603 | 26,801,903 |
| 2024-03-25 | 4.6 | 4.64 | 4.49 | 4.5 | -2.6% | 80,971 | 36,932,419 |
| 2024-03-22 | 4.72 | 4.73 | 4.59 | 4.62 | -2.12% | 76,788 | 35,586,479 |
| 2024-03-21 | 4.72 | 4.75 | 4.64 | 4.72 | 0% | 57,351 | 26,942,078 |
| 2024-03-20 | 4.69 | 4.74 | 4.67 | 4.72 | +1.07% | 68,794 | 32,343,064 |
| 2024-03-19 | 4.68 | 4.71 | 4.64 | 4.67 | -0.21% | 72,664 | 33,991,445 |
| 2024-03-18 | 4.64 | 4.68 | 4.62 | 4.68 | +1.52% | 78,467 | 36,462,760 |
| 2024-03-15 | 4.56 | 4.61 | 4.53 | 4.61 | +0.88% | 74,745 | 34,199,843 |
| 2024-03-14 | 4.62 | 4.64 | 4.51 | 4.57 | -0.87% | 70,079 | 32,089,766 |
| 2024-03-13 | 4.63 | 4.66 | 4.58 | 4.61 | -0.22% | 81,308 | 37,509,790 |
| 2024-03-12 | 4.66 | 4.71 | 4.57 | 4.62 | -0.86% | 104,509 | 48,205,303 |
| 2024-03-11 | 4.51 | 4.67 | 4.5 | 4.66 | +3.79% | 129,625 | 59,634,476 |
| 2024-03-08 | 4.51 | 4.57 | 4.44 | 4.49 | -0.44% | 89,552 | 40,251,879 |
| 2024-03-07 | 4.67 | 4.67 | 4.49 | 4.51 | -3.01% | 139,169 | 63,543,304 |
| 2024-03-06 | 4.41 | 4.72 | 4.36 | 4.65 | +2.42% | 241,693 | 110,204,753 |
| 2024-03-05 | 4.35 | 4.84 | 4.28 | 4.54 | +4.37% | 238,180 | 107,492,385 |
| 2024-03-04 | 4.43 | 4.47 | 4.31 | 4.35 | -1.81% | 81,120 | 35,400,180 |
| 2024-03-01 | 4.35 | 4.43 | 4.29 | 4.43 | +2.55% | 83,498 | 36,578,184 |
| 2024-02-29 | 4.15 | 4.32 | 4.15 | 4.32 | +3.1% | 88,781 | 37,811,254 |
| 2024-02-28 | 4.53 | 4.62 | 4.15 | 4.19 | -6.47% | 174,265 | 76,591,187 |
| 2024-02-27 | 4.38 | 4.48 | 4.36 | 4.48 | +2.05% | 84,792 | 37,579,727 |
| 2024-02-26 | 4.29 | 4.46 | 4.29 | 4.39 | +2.33% | 108,692 | 47,650,960 |
| 2024-02-23 | 4.15 | 4.31 | 4.14 | 4.29 | +3.87% | 94,580 | 39,927,363 |
| 2024-02-22 | 4 | 4.13 | 4 | 4.13 | +2.99% | 76,231 | 31,080,388 |
| 2024-02-21 | 3.91 | 4.13 | 3.85 | 4.01 | +2.56% | 93,551 | 37,748,936 |
| 2024-02-20 | 3.9 | 3.94 | 3.81 | 3.91 | +0.26% | 62,719 | 24,383,848 |
| 2024-02-19 | 3.83 | 4 | 3.82 | 3.9 | +3.72% | 113,853 | 44,432,516 |
| 2024-02-08 | 3.41 | 3.76 | 3.38 | 3.76 | +9.62% | 131,541 | 47,068,614 |
| 2024-02-07 | 3.64 | 3.68 | 3.34 | 3.43 | -5.51% | 138,506 | 48,238,179 |
| 2024-02-06 | 3.51 | 3.72 | 3.21 | 3.63 | +1.68% | 149,683 | 51,349,918 |
| 2024-02-05 | 4.04 | 4.04 | 3.46 | 3.57 | -12.71% | 154,673 | 56,470,821 |
| 2024-02-02 | 4.32 | 4.4 | 3.94 | 4.09 | -5.54% | 103,920 | 43,309,945 |
| 2024-02-01 | 4.48 | 4.48 | 4.27 | 4.33 | -3.35% | 81,203 | 35,339,046 |
| 2024-01-31 | 4.7 | 4.73 | 4.45 | 4.48 | -5.29% | 73,590 | 33,620,888 |
| 2024-01-30 | 4.82 | 4.91 | 4.7 | 4.73 | -2.67% | 52,630 | 25,305,099 |
| 2024-01-29 | 5.05 | 5.08 | 4.82 | 4.86 | -3.76% | 76,701 | 37,592,816 |
| 2024-01-26 | 4.99 | 5.14 | 4.96 | 5.05 | +1% | 69,653 | 35,199,334 |
| 2024-01-25 | 4.83 | 5.01 | 4.74 | 5 | +3.73% | 75,946 | 37,229,088 |
| 2024-01-24 | 4.81 | 4.87 | 4.62 | 4.82 | +0.21% | 84,598 | 40,207,836 |
| 2024-01-23 | 4.9 | 4.92 | 4.68 | 4.81 | -1.84% | 92,154 | 44,120,034 |
| 2024-01-22 | 5.25 | 5.29 | 4.84 | 4.9 | -7.02% | 105,704 | 53,442,465 |
| 2024-01-19 | 5.43 | 5.44 | 5.25 | 5.27 | -2.41% | 57,610 | 30,640,399 |
| 2024-01-18 | 5.46 | 5.52 | 5.25 | 5.4 | -2.35% | 76,226 | 40,974,038 |
| 2024-01-17 | 5.62 | 5.64 | 5.51 | 5.53 | -1.78% | 41,314 | 23,026,248 |
| 2024-01-16 | 5.64 | 5.66 | 5.54 | 5.63 | +0.36% | 47,898 | 26,819,811 |
| 2024-01-15 | 5.66 | 5.66 | 5.59 | 5.61 | -0.71% | 45,020 | 25,282,048 |
| 2024-01-12 | 5.61 | 5.72 | 5.61 | 5.65 | +0.71% | 66,077 | 37,507,625 |
| 2024-01-11 | 5.5 | 5.63 | 5.5 | 5.61 | +1.45% | 53,380 | 29,750,843 |
| 2024-01-10 | 5.53 | 5.61 | 5.46 | 5.53 | +0.18% | 49,300 | 27,373,406 |
| 2024-01-09 | 5.5 | 5.6 | 5.5 | 5.52 | +0.18% | 42,911 | 23,811,065 |
| 2024-01-08 | 5.59 | 5.6 | 5.5 | 5.51 | -1.25% | 42,545 | 23,598,005 |
| 2024-01-05 | 5.64 | 5.68 | 5.53 | 5.58 | -1.06% | 48,519 | 27,172,595 |
| 2024-01-04 | 5.67 | 5.67 | 5.6 | 5.64 | -0.18% | 37,129 | 20,884,008 |
| 2024-01-03 | 5.66 | 5.68 | 5.61 | 5.65 | -0.18% | 50,157 | 28,314,404 |
| 2024-01-02 | 5.6 | 5.68 | 5.59 | 5.66 | +1.07% | 55,569 | 31,377,626 |
| 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：