股票概览
5.48
-1.62%
-0.09
5.59
开盘价
5.61
最高价
5.44
最低价
59,031
成交量
数据更新至: 2024-05-20
技术指标
5.64
MA5 (5日均线)
5.64
MA10 (10日均线)
5.41
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 | 5.59 | 5.61 | 5.44 | 5.48 | -1.62% | 59,031 | 32,594,873 |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.57 | 0% | 59,347 | 32,999,963 |
| 2024-05-16 | 5.63 | 5.72 | 5.54 | 5.57 | -1.94% | 83,708 | 46,991,377 |
| 2024-05-15 | 5.85 | 5.86 | 5.64 | 5.68 | -3.4% | 123,138 | 70,183,699 |
| 2024-05-14 | 5.59 | 6 | 5.57 | 5.88 | +4.07% | 201,027 | 118,090,240 |
| 2024-05-13 | 5.71 | 5.8 | 5.46 | 5.65 | +0.36% | 93,434 | 52,428,135 |
| 2024-05-10 | 5.79 | 5.79 | 5.57 | 5.63 | -2.93% | 90,272 | 50,865,468 |
| 2024-05-09 | 5.51 | 5.9 | 5.51 | 5.8 | +5.07% | 107,485 | 61,949,341 |
| 2024-05-08 | 5.58 | 5.64 | 5.49 | 5.52 | -1.43% | 32,496 | 18,019,692 |
| 2024-05-07 | 5.58 | 5.64 | 5.43 | 5.6 | +0.18% | 28,939 | 16,137,189 |
| 2024-05-06 | 5.49 | 5.62 | 5.49 | 5.59 | +3.71% | 43,930 | 24,419,954 |
| 2024-04-30 | 5.45 | 5.47 | 5.35 | 5.39 | -0.55% | 34,874 | 18,846,390 |
| 2024-04-29 | 5.18 | 5.43 | 5.17 | 5.42 | +3.83% | 42,495 | 22,680,117 |
| 2024-04-26 | 5.2 | 5.24 | 5.06 | 5.22 | -0.57% | 54,906 | 28,399,109 |
| 2024-04-25 | 5.08 | 5.3 | 5.07 | 5.25 | +2.54% | 57,449 | 29,906,497 |
| 2024-04-24 | 4.98 | 5.17 | 4.98 | 5.12 | +2.61% | 44,237 | 22,525,280 |
| 2024-04-23 | 4.92 | 5.03 | 4.89 | 4.99 | +2.46% | 33,969 | 16,898,236 |
| 2024-04-22 | 4.96 | 4.99 | 4.75 | 4.87 | -1.22% | 33,122 | 16,104,630 |
| 2024-04-19 | 5.02 | 5.07 | 4.9 | 4.93 | -1.2% | 30,878 | 15,337,127 |
| 2024-04-18 | 5.14 | 5.17 | 4.95 | 4.99 | -2.92% | 43,271 | 21,813,092 |
| 2024-04-17 | 4.72 | 5.14 | 4.72 | 5.14 | +10.54% | 49,931 | 25,023,273 |
| 2024-04-16 | 5.13 | 5.15 | 4.63 | 4.65 | -10.58% | 74,720 | 35,906,923 |
| 2024-04-15 | 5.53 | 5.55 | 5.12 | 5.2 | -5.63% | 70,658 | 37,365,599 |
| 2024-04-12 | 5.54 | 5.6 | 5.5 | 5.51 | -0.54% | 24,658 | 13,672,956 |
| 2024-04-11 | 5.46 | 5.62 | 5.39 | 5.54 | +0.73% | 34,778 | 19,298,100 |
| 2024-04-10 | 5.65 | 5.74 | 5.41 | 5.5 | -3% | 46,699 | 25,685,466 |
| 2024-04-09 | 5.58 | 5.71 | 5.58 | 5.67 | +0.71% | 49,601 | 27,988,773 |
| 2024-04-08 | 5.8 | 5.99 | 5.6 | 5.63 | -3.26% | 83,880 | 48,082,144 |
| 2024-04-03 | 5.73 | 5.83 | 5.7 | 5.82 | -0.51% | 57,873 | 33,334,692 |
| 2024-04-02 | 5.77 | 5.85 | 5.74 | 5.85 | +1.21% | 70,088 | 40,597,325 |
| 2024-04-01 | 5.69 | 5.78 | 5.66 | 5.78 | +2.48% | 60,001 | 34,307,764 |
| 2024-03-29 | 5.47 | 5.66 | 5.47 | 5.64 | +2.36% | 48,186 | 26,837,427 |
| 2024-03-28 | 5.31 | 5.63 | 5.3 | 5.51 | +2.8% | 54,124 | 29,706,320 |
| 2024-03-27 | 5.49 | 5.62 | 5.35 | 5.36 | -2.19% | 50,655 | 27,747,323 |
| 2024-03-26 | 5.48 | 5.55 | 5.37 | 5.48 | -0.36% | 32,993 | 17,985,009 |
| 2024-03-25 | 5.67 | 5.7 | 5.47 | 5.5 | -2.83% | 52,972 | 29,622,720 |
| 2024-03-22 | 5.77 | 5.8 | 5.56 | 5.66 | -2.41% | 56,685 | 32,101,705 |
| 2024-03-21 | 5.74 | 5.82 | 5.7 | 5.8 | +1.58% | 60,068 | 34,668,883 |
| 2024-03-20 | 5.64 | 5.73 | 5.63 | 5.71 | +0.88% | 41,969 | 23,881,559 |
| 2024-03-19 | 5.65 | 5.83 | 5.59 | 5.66 | +0.35% | 62,405 | 35,453,470 |
| 2024-03-18 | 5.56 | 5.65 | 5.54 | 5.64 | +1.99% | 41,967 | 23,501,101 |
| 2024-03-15 | 5.43 | 5.54 | 5.4 | 5.53 | +1.28% | 38,130 | 20,889,103 |
| 2024-03-14 | 5.55 | 5.55 | 5.38 | 5.46 | -0.36% | 41,022 | 22,445,906 |
| 2024-03-13 | 5.48 | 5.53 | 5.41 | 5.48 | -0.36% | 41,510 | 22,695,490 |
| 2024-03-12 | 5.37 | 5.51 | 5.35 | 5.5 | +2.42% | 62,925 | 34,171,808 |
| 2024-03-11 | 5.29 | 5.38 | 5.28 | 5.37 | +0.94% | 40,235 | 21,501,932 |
| 2024-03-08 | 5.29 | 5.37 | 5.27 | 5.32 | 0% | 33,963 | 18,069,545 |
| 2024-03-07 | 5.38 | 5.48 | 5.32 | 5.32 | -1.12% | 42,567 | 22,999,571 |
| 2024-03-06 | 5.28 | 5.5 | 5.28 | 5.38 | +0.56% | 54,128 | 29,205,934 |
| 2024-03-05 | 5.58 | 5.62 | 5.32 | 5.35 | -5.48% | 90,196 | 48,897,543 |
| 2024-03-04 | 5.38 | 5.88 | 5.16 | 5.66 | +5.01% | 143,029 | 79,606,887 |
| 2024-03-01 | 5.35 | 5.44 | 5.29 | 5.39 | +0.56% | 64,579 | 34,630,733 |
| 2024-02-29 | 5.15 | 5.4 | 5.12 | 5.36 | +2.88% | 91,911 | 48,669,168 |
| 2024-02-28 | 5.84 | 5.9 | 5.21 | 5.21 | -11.69% | 163,407 | 91,794,921 |
| 2024-02-27 | 5.65 | 6.34 | 5.56 | 5.9 | +2.97% | 166,142 | 99,966,209 |
| 2024-02-26 | 5.64 | 5.97 | 5.64 | 5.73 | +6.31% | 134,456 | 77,603,735 |
| 2024-02-23 | 5.2 | 5.4 | 5.16 | 5.39 | +4.66% | 63,363 | 33,453,579 |
| 2024-02-22 | 5.01 | 5.18 | 4.97 | 5.15 | +2.18% | 58,170 | 29,718,078 |
| 2024-02-21 | 4.92 | 5.21 | 4.92 | 5.04 | +1% | 70,719 | 35,883,929 |
| 2024-02-20 | 4.85 | 5.14 | 4.72 | 4.99 | +2.89% | 78,293 | 38,679,808 |
| 2024-02-19 | 4.58 | 4.94 | 4.58 | 4.85 | +6.83% | 80,925 | 38,987,859 |
| 2024-02-08 | 4.12 | 4.6 | 4.06 | 4.54 | +10.19% | 73,849 | 31,948,017 |
| 2024-02-07 | 4.3 | 4.33 | 4.01 | 4.12 | -3.51% | 94,177 | 38,889,965 |
| 2024-02-06 | 4.15 | 4.53 | 3.88 | 4.27 | -2.06% | 97,590 | 40,413,428 |
| 2024-02-05 | 5.04 | 5.04 | 4.2 | 4.36 | -12.97% | 88,945 | 39,615,315 |
| 2024-02-02 | 5.38 | 5.5 | 4.82 | 5.01 | -6.88% | 65,302 | 33,376,843 |
| 2024-02-01 | 5.5 | 5.53 | 5.23 | 5.38 | -2.18% | 48,046 | 25,742,009 |
| 2024-01-31 | 5.91 | 5.96 | 5.49 | 5.5 | -8.33% | 74,280 | 42,210,036 |
| 2024-01-30 | 6.25 | 6.28 | 5.99 | 6 | -4.46% | 43,557 | 26,640,054 |
| 2024-01-29 | 6.62 | 6.68 | 6.24 | 6.28 | -5.28% | 46,719 | 29,839,271 |
| 2024-01-26 | 6.48 | 6.69 | 6.42 | 6.63 | +2.31% | 59,194 | 39,169,081 |
| 2024-01-25 | 6.36 | 6.49 | 6.25 | 6.48 | +2.37% | 54,797 | 34,935,258 |
| 2024-01-24 | 6.22 | 6.43 | 6.03 | 6.33 | +5.15% | 78,771 | 49,174,547 |
| 2024-01-23 | 6.03 | 6.07 | 5.9 | 6.02 | -0.5% | 36,991 | 22,118,036 |
| 2024-01-22 | 6.36 | 6.38 | 5.99 | 6.05 | -5.32% | 39,333 | 24,386,175 |
| 2024-01-19 | 6.43 | 6.51 | 6.37 | 6.39 | -1.24% | 27,795 | 17,860,750 |
| 2024-01-18 | 6.54 | 6.54 | 6.33 | 6.47 | -0.92% | 44,990 | 28,921,804 |
| 2024-01-17 | 6.66 | 6.71 | 6.53 | 6.53 | -2.25% | 27,528 | 18,256,166 |
| 2024-01-16 | 6.72 | 6.78 | 6.58 | 6.68 | -0.74% | 30,705 | 20,453,753 |
| 2024-01-15 | 6.73 | 6.84 | 6.67 | 6.73 | -0.15% | 41,134 | 27,816,145 |
| 2024-01-12 | 6.76 | 6.81 | 6.66 | 6.74 | 0% | 31,529 | 21,285,680 |
| 2024-01-11 | 6.6 | 6.76 | 6.55 | 6.74 | +2.28% | 32,657 | 21,833,903 |
| 2024-01-10 | 6.58 | 6.67 | 6.52 | 6.59 | -0.9% | 24,058 | 15,903,402 |
| 2024-01-09 | 6.56 | 6.69 | 6.5 | 6.65 | +1.99% | 33,234 | 22,010,778 |
| 2024-01-08 | 6.69 | 6.69 | 6.52 | 6.52 | -2.25% | 25,529 | 16,824,600 |
| 2024-01-05 | 6.82 | 6.82 | 6.63 | 6.67 | -2.2% | 46,985 | 31,519,322 |
| 2024-01-04 | 6.85 | 6.85 | 6.78 | 6.82 | -0.29% | 36,288 | 24,705,460 |
| 2024-01-03 | 6.76 | 6.84 | 6.75 | 6.84 | +0.59% | 40,275 | 27,399,445 |
| 2024-01-02 | 6.74 | 6.84 | 6.72 | 6.8 | +0.89% | 47,203 | 32,072,143 |
| 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：