股票概览
5.79
0%
0
5.79
开盘价
5.88
最高价
5.78
最低价
30,142
成交量
数据更新至: 2024-05-20
技术指标
5.73
MA5 (5日均线)
5.83
MA10 (10日均线)
5.78
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 | 5.79 | 5.88 | 5.78 | 5.79 | 0% | 30,142 | 17,554,414 |
| 2024-05-17 | 5.64 | 5.79 | 5.62 | 5.79 | +2.66% | 32,160 | 18,397,678 |
| 2024-05-16 | 5.68 | 5.73 | 5.63 | 5.64 | -0.53% | 27,705 | 15,720,212 |
| 2024-05-15 | 5.77 | 5.83 | 5.67 | 5.67 | -1.73% | 46,162 | 26,452,281 |
| 2024-05-14 | 5.72 | 5.9 | 5.72 | 5.77 | -0.69% | 41,887 | 24,324,672 |
| 2024-05-13 | 5.84 | 6.02 | 5.74 | 5.81 | -2.02% | 64,289 | 37,491,723 |
| 2024-05-10 | 5.83 | 6.12 | 5.76 | 5.93 | +1.02% | 94,398 | 55,892,751 |
| 2024-05-09 | 5.94 | 6.01 | 5.84 | 5.87 | -0.68% | 66,902 | 39,568,585 |
| 2024-05-08 | 6.07 | 6.14 | 5.87 | 5.91 | -3.75% | 100,973 | 60,310,970 |
| 2024-05-07 | 6 | 6.21 | 5.93 | 6.14 | +1.82% | 137,260 | 83,092,313 |
| 2024-05-06 | 5.79 | 6.19 | 5.71 | 6.03 | +4.33% | 124,747 | 74,425,128 |
| 2024-04-30 | 5.63 | 5.85 | 5.59 | 5.78 | +2.48% | 96,108 | 55,008,681 |
| 2024-04-29 | 5.37 | 5.66 | 5.32 | 5.64 | +3.3% | 86,995 | 48,180,291 |
| 2024-04-26 | 5.52 | 5.52 | 5.35 | 5.46 | -1.62% | 75,247 | 40,786,529 |
| 2024-04-25 | 5.45 | 5.68 | 5.45 | 5.55 | +0.54% | 56,550 | 31,556,848 |
| 2024-04-24 | 5.62 | 5.62 | 5.45 | 5.52 | -1.95% | 87,122 | 47,863,950 |
| 2024-04-23 | 5.83 | 5.87 | 5.63 | 5.63 | -4.74% | 93,474 | 53,403,264 |
| 2024-04-22 | 5.94 | 6.03 | 5.76 | 5.91 | -2.31% | 120,381 | 70,604,978 |
| 2024-04-19 | 5.69 | 6.1 | 5.4 | 6.05 | +4.67% | 192,622 | 111,882,472 |
| 2024-04-18 | 5.87 | 5.98 | 5.72 | 5.78 | -4.3% | 142,681 | 82,767,377 |
| 2024-04-17 | 5.39 | 6.23 | 5.28 | 6.04 | +4.14% | 243,900 | 141,557,253 |
| 2024-04-16 | 5.28 | 6.24 | 5.23 | 5.8 | +9.85% | 238,078 | 139,431,089 |
| 2024-04-15 | 5.49 | 5.6 | 5.22 | 5.28 | -4.86% | 48,621 | 25,985,729 |
| 2024-04-12 | 5.59 | 5.67 | 5.52 | 5.55 | -0.54% | 24,638 | 13,762,630 |
| 2024-04-11 | 5.53 | 5.67 | 5.51 | 5.58 | +0.54% | 17,314 | 9,686,928 |
| 2024-04-10 | 5.73 | 5.75 | 5.5 | 5.55 | -2.8% | 27,890 | 15,603,356 |
| 2024-04-09 | 5.59 | 5.72 | 5.55 | 5.71 | +2.7% | 25,304 | 14,346,031 |
| 2024-04-08 | 5.75 | 5.75 | 5.55 | 5.56 | -3.3% | 27,427 | 15,440,185 |
| 2024-04-03 | 5.7 | 5.79 | 5.65 | 5.75 | +0.88% | 45,307 | 25,966,610 |
| 2024-04-02 | 5.68 | 5.78 | 5.63 | 5.7 | +0.88% | 49,927 | 28,523,724 |
| 2024-04-01 | 5.59 | 5.78 | 5.57 | 5.65 | +1.62% | 38,421 | 21,714,850 |
| 2024-03-29 | 5.47 | 5.58 | 5.46 | 5.56 | +1.46% | 24,860 | 13,729,438 |
| 2024-03-28 | 5.4 | 5.55 | 5.36 | 5.48 | +1.11% | 26,024 | 14,269,029 |
| 2024-03-27 | 5.64 | 5.75 | 5.42 | 5.42 | -5.08% | 41,502 | 23,139,510 |
| 2024-03-26 | 5.54 | 5.78 | 5.54 | 5.71 | +2.33% | 50,268 | 28,451,837 |
| 2024-03-25 | 5.57 | 5.66 | 5.52 | 5.58 | -0.36% | 35,359 | 19,738,043 |
| 2024-03-22 | 5.63 | 5.71 | 5.56 | 5.6 | -1.23% | 39,046 | 21,966,967 |
| 2024-03-21 | 5.75 | 5.78 | 5.6 | 5.67 | -1.73% | 57,185 | 32,411,847 |
| 2024-03-20 | 5.89 | 5.89 | 5.71 | 5.77 | -2.53% | 73,553 | 42,617,824 |
| 2024-03-19 | 5.71 | 6.06 | 5.59 | 5.92 | +1.2% | 126,598 | 72,399,499 |
| 2024-03-18 | 5.55 | 6.5 | 5.53 | 5.85 | +6.36% | 164,574 | 99,917,486 |
| 2024-03-15 | 5.33 | 5.51 | 5.28 | 5.5 | +2.8% | 35,380 | 19,129,824 |
| 2024-03-14 | 5.49 | 5.51 | 5.29 | 5.35 | -3.43% | 52,278 | 28,191,058 |
| 2024-03-13 | 5.39 | 5.79 | 5.38 | 5.54 | +4.14% | 84,639 | 47,498,031 |
| 2024-03-12 | 5.25 | 5.33 | 5.21 | 5.32 | +1.72% | 24,946 | 13,178,830 |
| 2024-03-11 | 5.21 | 5.27 | 5.18 | 5.23 | +0.58% | 19,755 | 10,294,926 |
| 2024-03-08 | 5.26 | 5.26 | 5.17 | 5.2 | -0.76% | 12,798 | 6,669,746 |
| 2024-03-07 | 5.19 | 5.4 | 5.17 | 5.24 | +0.96% | 34,008 | 17,902,515 |
| 2024-03-06 | 5.06 | 5.23 | 5.06 | 5.19 | +1.57% | 21,915 | 11,312,124 |
| 2024-03-05 | 5.19 | 5.21 | 5.08 | 5.11 | -2.48% | 18,473 | 9,475,248 |
| 2024-03-04 | 5.26 | 5.32 | 5.18 | 5.24 | -0.57% | 22,851 | 11,918,962 |
| 2024-03-01 | 5.25 | 5.29 | 5.18 | 5.27 | +0.57% | 16,493 | 8,643,082 |
| 2024-02-29 | 5.14 | 5.26 | 5.05 | 5.24 | +2.14% | 27,035 | 14,024,355 |
| 2024-02-28 | 5.38 | 5.46 | 5.12 | 5.13 | -4.29% | 40,526 | 21,444,784 |
| 2024-02-27 | 5.24 | 5.37 | 5.18 | 5.36 | +2.1% | 25,490 | 13,542,733 |
| 2024-02-26 | 5.11 | 5.3 | 5.07 | 5.25 | +2.94% | 36,942 | 19,166,755 |
| 2024-02-23 | 5.01 | 5.1 | 5.01 | 5.1 | +1.39% | 25,996 | 13,160,074 |
| 2024-02-22 | 4.99 | 5.06 | 4.9 | 5.03 | +1.21% | 21,509 | 10,736,842 |
| 2024-02-21 | 4.81 | 5.02 | 4.78 | 4.97 | +2.26% | 30,617 | 15,172,556 |
| 2024-02-20 | 4.85 | 4.88 | 4.77 | 4.86 | 0% | 20,041 | 9,681,061 |
| 2024-02-19 | 4.77 | 4.97 | 4.76 | 4.86 | +1.89% | 38,362 | 18,603,939 |
| 2024-02-08 | 4.43 | 4.81 | 4.34 | 4.77 | +6% | 58,977 | 27,031,733 |
| 2024-02-07 | 4.44 | 4.54 | 4.09 | 4.5 | +2.97% | 85,112 | 36,384,217 |
| 2024-02-06 | 4.3 | 4.54 | 4.01 | 4.37 | +1.16% | 57,369 | 24,132,160 |
| 2024-02-05 | 4.7 | 4.71 | 4.22 | 4.32 | -9.24% | 61,719 | 27,211,644 |
| 2024-02-02 | 4.95 | 5.07 | 4.63 | 4.76 | -3.84% | 46,255 | 22,409,163 |
| 2024-02-01 | 5.18 | 5.18 | 4.92 | 4.95 | -3.51% | 32,929 | 16,459,764 |
| 2024-01-31 | 5.36 | 5.41 | 5.1 | 5.13 | -4.65% | 40,034 | 20,949,667 |
| 2024-01-30 | 5.56 | 5.6 | 5.37 | 5.38 | -4.27% | 38,804 | 21,282,357 |
| 2024-01-29 | 5.75 | 5.79 | 5.54 | 5.62 | -2.09% | 37,637 | 21,158,367 |
| 2024-01-26 | 5.69 | 5.82 | 5.67 | 5.74 | +1.06% | 37,212 | 21,441,560 |
| 2024-01-25 | 5.52 | 5.68 | 5.45 | 5.68 | +3.27% | 35,443 | 19,834,867 |
| 2024-01-24 | 5.46 | 5.55 | 5.3 | 5.5 | +1.29% | 40,319 | 21,899,445 |
| 2024-01-23 | 5.59 | 5.64 | 5.31 | 5.43 | -2.69% | 48,319 | 26,118,751 |
| 2024-01-22 | 5.92 | 5.93 | 5.53 | 5.58 | -5.74% | 46,502 | 26,650,753 |
| 2024-01-19 | 6.06 | 6.07 | 5.89 | 5.92 | -2.31% | 35,833 | 21,348,079 |
| 2024-01-18 | 6.22 | 6.24 | 5.89 | 6.06 | -2.88% | 58,334 | 35,194,092 |
| 2024-01-17 | 6.34 | 6.39 | 6.23 | 6.24 | -1.58% | 38,543 | 24,401,017 |
| 2024-01-16 | 6.39 | 6.42 | 6.25 | 6.34 | -0.78% | 43,436 | 27,492,897 |
| 2024-01-15 | 6.35 | 6.41 | 6.31 | 6.39 | 0% | 31,415 | 20,024,733 |
| 2024-01-12 | 6.33 | 6.47 | 6.31 | 6.39 | +0.79% | 46,730 | 29,939,006 |
| 2024-01-11 | 6.25 | 6.36 | 6.23 | 6.34 | +1.44% | 45,782 | 28,893,295 |
| 2024-01-10 | 6.25 | 6.38 | 6.19 | 6.25 | -0.64% | 54,033 | 34,032,477 |
| 2024-01-09 | 6.22 | 6.37 | 6.22 | 6.29 | +0.64% | 50,361 | 31,787,107 |
| 2024-01-08 | 6.32 | 6.39 | 6.25 | 6.25 | -1.11% | 48,272 | 30,541,695 |
| 2024-01-05 | 6.45 | 6.5 | 6.29 | 6.32 | -1.71% | 67,718 | 43,210,438 |
| 2024-01-04 | 6.44 | 6.49 | 6.4 | 6.43 | -0.31% | 54,996 | 35,436,059 |
| 2024-01-03 | 6.5 | 6.55 | 6.37 | 6.45 | -2.27% | 98,228 | 63,379,298 |
| 2024-01-02 | 6.45 | 6.66 | 6.44 | 6.6 | +1.54% | 127,299 | 83,400,075 |
| 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：