股票概览
5.79
+4.7%
+0.26
5.6
开盘价
5.93
最高价
5.6
最低价
289,595
成交量
数据更新至: 2024-05-20
技术指标
5.66
MA5 (5日均线)
5.75
MA10 (10日均线)
5.56
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 | 5.6 | 5.93 | 5.6 | 5.79 | +4.7% | 289,595 | 167,757,270 |
| 2024-05-17 | 5.52 | 5.57 | 5.42 | 5.53 | -1.43% | 123,038 | 67,670,461 |
| 2024-05-16 | 5.61 | 5.66 | 5.58 | 5.61 | +0.36% | 107,699 | 60,475,672 |
| 2024-05-15 | 5.77 | 5.81 | 5.57 | 5.59 | -3.12% | 172,564 | 97,743,024 |
| 2024-05-14 | 5.86 | 5.92 | 5.75 | 5.77 | -2.86% | 200,170 | 116,411,837 |
| 2024-05-13 | 5.73 | 5.94 | 5.62 | 5.94 | +3.66% | 287,161 | 166,748,844 |
| 2024-05-10 | 5.85 | 5.87 | 5.71 | 5.73 | -3.7% | 250,868 | 144,766,907 |
| 2024-05-09 | 5.8 | 6.07 | 5.78 | 5.95 | +0.51% | 376,896 | 222,968,080 |
| 2024-05-08 | 5.65 | 6.39 | 5.56 | 5.92 | +4.41% | 561,703 | 336,249,776 |
| 2024-05-07 | 5.72 | 5.73 | 5.58 | 5.67 | -2.07% | 255,657 | 144,522,828 |
| 2024-05-06 | 5.64 | 5.83 | 5.6 | 5.79 | +1.58% | 392,695 | 224,440,204 |
| 2024-04-30 | 5.41 | 5.74 | 5.33 | 5.7 | +5.95% | 420,152 | 232,754,978 |
| 2024-04-29 | 5.31 | 5.44 | 5.27 | 5.38 | +1.32% | 194,218 | 104,377,534 |
| 2024-04-26 | 5.23 | 5.33 | 5.18 | 5.31 | -0.19% | 213,163 | 112,011,294 |
| 2024-04-25 | 5.1 | 5.55 | 5.08 | 5.32 | +2.9% | 261,110 | 139,482,833 |
| 2024-04-24 | 5.06 | 5.28 | 5.06 | 5.17 | +2.58% | 161,254 | 83,309,774 |
| 2024-04-23 | 5.14 | 5.2 | 4.99 | 5.04 | -1.95% | 164,406 | 83,337,009 |
| 2024-04-22 | 5.32 | 5.37 | 5.11 | 5.14 | -4.1% | 205,778 | 106,730,265 |
| 2024-04-19 | 5.33 | 5.58 | 5.31 | 5.36 | -1.47% | 292,829 | 158,578,021 |
| 2024-04-18 | 5.28 | 5.62 | 5.23 | 5.44 | +2.64% | 398,250 | 217,410,217 |
| 2024-04-17 | 4.99 | 5.3 | 4.98 | 5.3 | +8.16% | 260,196 | 135,445,227 |
| 2024-04-16 | 5.12 | 5.16 | 4.76 | 4.9 | -7.2% | 269,749 | 133,183,618 |
| 2024-04-15 | 5.12 | 5.43 | 4.88 | 5.28 | +0.38% | 321,229 | 165,520,946 |
| 2024-04-12 | 5.08 | 5.47 | 5.08 | 5.26 | +3.34% | 292,962 | 155,885,104 |
| 2024-04-11 | 4.95 | 5.12 | 4.89 | 5.09 | +3.46% | 128,667 | 65,235,168 |
| 2024-04-10 | 5.06 | 5.08 | 4.88 | 4.92 | -3.34% | 89,325 | 44,141,458 |
| 2024-04-09 | 5.02 | 5.09 | 4.96 | 5.09 | +1.6% | 68,693 | 34,632,783 |
| 2024-04-08 | 5.14 | 5.15 | 5 | 5.01 | -2.53% | 58,261 | 29,443,260 |
| 2024-04-03 | 5.12 | 5.2 | 5.08 | 5.14 | -0.58% | 80,599 | 41,331,777 |
| 2024-04-02 | 5.13 | 5.21 | 5.08 | 5.17 | +1.37% | 99,833 | 51,353,467 |
| 2024-04-01 | 4.94 | 5.1 | 4.93 | 5.1 | +3.24% | 97,378 | 49,162,038 |
| 2024-03-29 | 4.91 | 4.96 | 4.88 | 4.94 | +1.02% | 46,694 | 22,948,115 |
| 2024-03-28 | 4.78 | 4.95 | 4.78 | 4.89 | +2.73% | 69,574 | 33,908,164 |
| 2024-03-27 | 4.99 | 5 | 4.76 | 4.76 | -3.64% | 66,117 | 32,189,064 |
| 2024-03-26 | 4.92 | 4.96 | 4.82 | 4.94 | +0.41% | 59,729 | 29,285,066 |
| 2024-03-25 | 4.96 | 5.06 | 4.91 | 4.92 | -1.6% | 65,237 | 32,579,573 |
| 2024-03-22 | 5.06 | 5.09 | 4.96 | 5 | -1.77% | 71,222 | 35,703,570 |
| 2024-03-21 | 5.12 | 5.15 | 5.01 | 5.09 | -0.59% | 80,863 | 41,066,306 |
| 2024-03-20 | 5.07 | 5.13 | 5.05 | 5.12 | +0.99% | 72,247 | 36,750,792 |
| 2024-03-19 | 5.06 | 5.1 | 5.04 | 5.07 | -0.2% | 62,694 | 31,787,294 |
| 2024-03-18 | 5 | 5.08 | 5 | 5.08 | +1.2% | 84,595 | 42,689,412 |
| 2024-03-15 | 4.95 | 5.02 | 4.92 | 5.02 | +1.41% | 61,314 | 30,494,836 |
| 2024-03-14 | 4.97 | 5.01 | 4.91 | 4.95 | -0.2% | 81,459 | 40,411,998 |
| 2024-03-13 | 5 | 5 | 4.92 | 4.96 | -1% | 81,084 | 40,232,852 |
| 2024-03-12 | 5.02 | 5.05 | 4.92 | 5.01 | -0.99% | 147,681 | 73,497,527 |
| 2024-03-11 | 4.86 | 5.14 | 4.86 | 5.06 | +4.33% | 179,557 | 89,970,329 |
| 2024-03-08 | 4.77 | 4.96 | 4.74 | 4.85 | +1.68% | 89,410 | 43,390,478 |
| 2024-03-07 | 4.81 | 4.87 | 4.75 | 4.77 | -0.42% | 68,682 | 33,038,865 |
| 2024-03-06 | 4.74 | 4.86 | 4.71 | 4.79 | +1.05% | 88,336 | 42,259,950 |
| 2024-03-05 | 4.86 | 4.88 | 4.74 | 4.74 | -3.07% | 74,714 | 35,770,561 |
| 2024-03-04 | 4.91 | 4.96 | 4.82 | 4.89 | -1.01% | 73,014 | 35,668,752 |
| 2024-03-01 | 4.85 | 4.95 | 4.83 | 4.94 | +1.86% | 89,173 | 43,628,444 |
| 2024-02-29 | 4.63 | 4.85 | 4.61 | 4.85 | +3.85% | 119,052 | 56,631,372 |
| 2024-02-28 | 4.97 | 5.1 | 4.64 | 4.67 | -5.85% | 187,119 | 91,607,790 |
| 2024-02-27 | 4.85 | 4.96 | 4.8 | 4.96 | +2.06% | 95,985 | 46,849,125 |
| 2024-02-26 | 4.8 | 4.93 | 4.76 | 4.86 | +1.89% | 118,622 | 57,523,851 |
| 2024-02-23 | 4.68 | 4.78 | 4.64 | 4.77 | +2.14% | 97,543 | 45,933,749 |
| 2024-02-22 | 4.57 | 4.69 | 4.56 | 4.67 | +1.74% | 81,292 | 37,632,336 |
| 2024-02-21 | 4.51 | 4.77 | 4.47 | 4.59 | +0.66% | 137,781 | 64,072,809 |
| 2024-02-20 | 4.55 | 4.58 | 4.45 | 4.56 | -0.22% | 87,608 | 39,633,067 |
| 2024-02-19 | 4.47 | 4.65 | 4.43 | 4.57 | +4.34% | 164,523 | 74,867,607 |
| 2024-02-08 | 3.96 | 4.42 | 3.91 | 4.38 | +11.17% | 180,759 | 75,231,976 |
| 2024-02-07 | 3.99 | 4.07 | 3.87 | 3.94 | -1.25% | 168,091 | 66,766,435 |
| 2024-02-06 | 3.78 | 4.15 | 3.69 | 3.99 | +2.84% | 182,593 | 70,732,337 |
| 2024-02-05 | 4.3 | 4.32 | 3.79 | 3.88 | -11.82% | 192,605 | 76,708,096 |
| 2024-02-02 | 4.65 | 4.71 | 4.21 | 4.4 | -4.97% | 136,677 | 60,869,959 |
| 2024-02-01 | 4.78 | 4.82 | 4.58 | 4.63 | -3.94% | 112,472 | 52,632,156 |
| 2024-01-31 | 5.11 | 5.11 | 4.81 | 4.82 | -4.93% | 121,976 | 60,221,156 |
| 2024-01-30 | 5.33 | 5.46 | 5.06 | 5.07 | -3.98% | 142,137 | 74,985,379 |
| 2024-01-29 | 5.41 | 5.47 | 5.25 | 5.28 | -2.04% | 78,392 | 41,658,893 |
| 2024-01-26 | 5.38 | 5.48 | 5.34 | 5.39 | +0.37% | 71,421 | 38,825,530 |
| 2024-01-25 | 5.21 | 5.38 | 5.16 | 5.37 | +3.47% | 74,553 | 39,485,694 |
| 2024-01-24 | 5.1 | 5.2 | 4.96 | 5.19 | +2.37% | 92,267 | 47,087,874 |
| 2024-01-23 | 5.1 | 5.18 | 4.94 | 5.07 | -0.59% | 99,502 | 50,224,036 |
| 2024-01-22 | 5.53 | 5.53 | 5.05 | 5.1 | -7.61% | 114,762 | 60,642,991 |
| 2024-01-19 | 5.57 | 5.66 | 5.49 | 5.52 | -1.25% | 54,958 | 30,487,250 |
| 2024-01-18 | 5.67 | 5.71 | 5.44 | 5.59 | -1.58% | 106,571 | 59,102,970 |
| 2024-01-17 | 5.78 | 5.84 | 5.68 | 5.68 | -2.74% | 75,621 | 43,566,253 |
| 2024-01-16 | 5.81 | 5.92 | 5.73 | 5.84 | +0.86% | 92,656 | 53,862,338 |
| 2024-01-15 | 5.8 | 5.84 | 5.71 | 5.79 | -0.52% | 74,503 | 43,128,827 |
| 2024-01-12 | 5.8 | 5.98 | 5.78 | 5.82 | +0.17% | 92,406 | 54,308,854 |
| 2024-01-11 | 5.7 | 5.83 | 5.68 | 5.81 | +1.75% | 66,306 | 38,275,235 |
| 2024-01-10 | 5.76 | 5.78 | 5.63 | 5.71 | -0.17% | 59,322 | 33,878,857 |
| 2024-01-09 | 5.66 | 5.84 | 5.65 | 5.72 | +1.24% | 70,733 | 40,582,788 |
| 2024-01-08 | 5.76 | 5.77 | 5.65 | 5.65 | -2.59% | 74,047 | 42,268,075 |
| 2024-01-05 | 5.86 | 5.91 | 5.77 | 5.8 | -1.19% | 53,482 | 31,201,876 |
| 2024-01-04 | 5.88 | 5.89 | 5.83 | 5.87 | -0.17% | 53,609 | 31,402,737 |
| 2024-01-03 | 5.88 | 5.91 | 5.82 | 5.88 | -0.34% | 51,262 | 30,091,670 |
| 2024-01-02 | 5.89 | 5.95 | 5.88 | 5.9 | 0% | 82,414 | 48,814,373 |
| 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：