股票概览
5.56
-1.94%
-0.11
5.69
开盘价
5.74
最高价
5.49
最低价
312,827
成交量
数据更新至: 2024-05-20
技术指标
5.56
MA5 (5日均线)
5.43
MA10 (10日均线)
5.33
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 | 5.74 | 5.49 | 5.56 | -1.94% | 312,827 | 175,087,441 |
| 2024-05-17 | 5.56 | 5.85 | 5.54 | 5.67 | +5.59% | 460,509 | 261,789,425 |
| 2024-05-16 | 5.44 | 5.56 | 5.34 | 5.37 | -1.83% | 259,075 | 140,692,087 |
| 2024-05-15 | 5.68 | 5.76 | 5.45 | 5.47 | -4.2% | 354,798 | 196,455,164 |
| 2024-05-14 | 5.12 | 5.89 | 5.11 | 5.71 | +9.81% | 541,310 | 304,674,333 |
| 2024-05-13 | 5.47 | 5.48 | 5.16 | 5.2 | -6.81% | 314,382 | 165,644,327 |
| 2024-05-10 | 5.3 | 5.65 | 5.14 | 5.58 | +5.08% | 426,088 | 230,722,074 |
| 2024-05-09 | 5.14 | 5.32 | 5.11 | 5.31 | +3.51% | 134,178 | 70,525,895 |
| 2024-05-08 | 5.28 | 5.29 | 5.1 | 5.13 | -3.57% | 116,034 | 60,099,877 |
| 2024-05-07 | 5.24 | 5.34 | 5.19 | 5.32 | +1.14% | 110,876 | 58,678,652 |
| 2024-05-06 | 5.43 | 5.45 | 5.23 | 5.26 | -0.94% | 161,262 | 85,505,173 |
| 2024-04-30 | 5.43 | 5.47 | 5.25 | 5.31 | -3.28% | 169,882 | 90,710,932 |
| 2024-04-29 | 5.32 | 5.52 | 5.3 | 5.49 | +3% | 183,191 | 99,494,859 |
| 2024-04-26 | 5.23 | 5.39 | 5.03 | 5.33 | -0.56% | 232,952 | 123,028,280 |
| 2024-04-25 | 5.26 | 5.39 | 5.2 | 5.36 | +1.13% | 182,445 | 96,983,210 |
| 2024-04-24 | 5.07 | 5.31 | 5.06 | 5.3 | +4.13% | 165,088 | 86,409,925 |
| 2024-04-23 | 4.96 | 5.14 | 4.93 | 5.09 | +3.04% | 148,819 | 75,327,775 |
| 2024-04-22 | 5.08 | 5.09 | 4.79 | 4.94 | -2.18% | 133,365 | 65,672,049 |
| 2024-04-19 | 5.13 | 5.18 | 5.01 | 5.05 | -2.7% | 177,783 | 90,163,551 |
| 2024-04-18 | 5.32 | 5.38 | 5.09 | 5.19 | -2.81% | 280,737 | 146,161,431 |
| 2024-04-17 | 4.6 | 5.37 | 4.6 | 5.34 | +18.4% | 280,121 | 141,841,736 |
| 2024-04-16 | 4.87 | 5 | 4.48 | 4.51 | -9.26% | 173,631 | 80,462,056 |
| 2024-04-15 | 5.25 | 5.33 | 4.87 | 4.97 | -6.23% | 186,936 | 94,265,157 |
| 2024-04-12 | 5.37 | 5.47 | 5.27 | 5.3 | -1.49% | 104,180 | 55,984,456 |
| 2024-04-11 | 5.32 | 5.48 | 5.25 | 5.38 | +0.75% | 106,994 | 57,716,157 |
| 2024-04-10 | 5.53 | 5.55 | 5.23 | 5.34 | -4.3% | 165,666 | 88,728,253 |
| 2024-04-09 | 5.56 | 5.66 | 5.52 | 5.58 | +0.36% | 124,905 | 69,684,765 |
| 2024-04-08 | 5.82 | 5.82 | 5.56 | 5.56 | -4.63% | 163,340 | 92,208,226 |
| 2024-04-03 | 5.94 | 5.98 | 5.76 | 5.83 | -2.83% | 198,883 | 116,185,749 |
| 2024-04-02 | 6.03 | 6.31 | 5.91 | 6 | -0.66% | 321,785 | 195,233,430 |
| 2024-04-01 | 5.92 | 6.1 | 5.87 | 6.04 | +1.85% | 255,583 | 152,570,376 |
| 2024-03-29 | 5.69 | 5.99 | 5.58 | 5.93 | +3.67% | 261,104 | 150,948,645 |
| 2024-03-28 | 5.51 | 5.77 | 5.46 | 5.72 | +4% | 223,870 | 126,681,261 |
| 2024-03-27 | 5.81 | 5.83 | 5.48 | 5.5 | -6.94% | 287,281 | 161,045,863 |
| 2024-03-26 | 5.77 | 6.01 | 5.7 | 5.91 | +2.25% | 254,918 | 149,598,032 |
| 2024-03-25 | 5.93 | 6.06 | 5.74 | 5.78 | -3.34% | 167,291 | 99,131,607 |
| 2024-03-22 | 6.04 | 6.05 | 5.86 | 5.98 | -1.16% | 170,595 | 101,644,944 |
| 2024-03-21 | 6.07 | 6.11 | 5.94 | 6.05 | -0.33% | 171,264 | 103,276,924 |
| 2024-03-20 | 5.94 | 6.07 | 5.93 | 6.07 | +2.36% | 165,944 | 99,832,183 |
| 2024-03-19 | 5.9 | 6.04 | 5.85 | 5.93 | +0.17% | 201,063 | 119,751,580 |
| 2024-03-18 | 5.86 | 5.95 | 5.82 | 5.92 | +2.07% | 257,049 | 151,384,491 |
| 2024-03-15 | 5.7 | 5.88 | 5.61 | 5.8 | +2.29% | 220,878 | 127,011,256 |
| 2024-03-14 | 5.78 | 5.79 | 5.55 | 5.67 | -1.9% | 141,086 | 79,990,240 |
| 2024-03-13 | 5.76 | 5.83 | 5.72 | 5.78 | +0.35% | 139,646 | 80,752,168 |
| 2024-03-12 | 5.7 | 5.81 | 5.62 | 5.76 | +1.23% | 150,894 | 86,258,523 |
| 2024-03-11 | 5.51 | 5.72 | 5.48 | 5.69 | +3.27% | 150,379 | 84,856,351 |
| 2024-03-08 | 5.43 | 5.52 | 5.38 | 5.51 | +1.29% | 101,345 | 55,427,007 |
| 2024-03-07 | 5.61 | 5.62 | 5.38 | 5.44 | -2.16% | 141,749 | 78,010,284 |
| 2024-03-06 | 5.48 | 5.68 | 5.43 | 5.56 | +0.72% | 142,985 | 79,309,216 |
| 2024-03-05 | 5.58 | 5.66 | 5.45 | 5.52 | -3.33% | 197,098 | 109,229,366 |
| 2024-03-04 | 5.59 | 5.72 | 5.43 | 5.71 | +2.33% | 199,008 | 111,202,004 |
| 2024-03-01 | 5.44 | 5.64 | 5.4 | 5.58 | +3.33% | 205,958 | 113,794,248 |
| 2024-02-29 | 5.02 | 5.4 | 4.99 | 5.4 | +7.14% | 223,659 | 117,278,329 |
| 2024-02-28 | 5.69 | 5.76 | 5.03 | 5.04 | -10.32% | 277,301 | 150,403,380 |
| 2024-02-27 | 5.36 | 5.62 | 5.29 | 5.62 | +3.5% | 160,154 | 87,645,637 |
| 2024-02-26 | 5.35 | 5.59 | 5.26 | 5.43 | +1.5% | 202,985 | 110,285,939 |
| 2024-02-23 | 5.09 | 5.35 | 5.03 | 5.35 | +5.73% | 181,744 | 94,222,156 |
| 2024-02-22 | 4.88 | 5.06 | 4.86 | 5.06 | +4.33% | 134,553 | 67,050,892 |
| 2024-02-21 | 4.7 | 5.04 | 4.69 | 4.85 | +1.68% | 159,127 | 77,953,033 |
| 2024-02-20 | 4.74 | 4.79 | 4.6 | 4.77 | +0.63% | 103,682 | 48,987,675 |
| 2024-02-19 | 4.58 | 4.84 | 4.55 | 4.74 | +5.8% | 151,648 | 71,529,486 |
| 2024-02-08 | 4 | 4.53 | 3.97 | 4.48 | +13.13% | 179,775 | 75,727,890 |
| 2024-02-07 | 4.2 | 4.25 | 3.82 | 3.96 | -5.71% | 200,168 | 80,581,534 |
| 2024-02-06 | 4 | 4.35 | 3.72 | 4.2 | +2.19% | 205,091 | 81,940,343 |
| 2024-02-05 | 4.7 | 4.7 | 3.99 | 4.11 | -13.66% | 220,681 | 93,342,945 |
| 2024-02-02 | 5.03 | 5.17 | 4.53 | 4.76 | -5.93% | 132,062 | 63,867,659 |
| 2024-02-01 | 5.15 | 5.21 | 4.95 | 5.06 | -2.69% | 104,598 | 53,027,302 |
| 2024-01-31 | 5.53 | 5.54 | 5.12 | 5.2 | -6.47% | 113,254 | 60,084,021 |
| 2024-01-30 | 5.68 | 5.76 | 5.52 | 5.56 | -2.8% | 65,506 | 36,942,299 |
| 2024-01-29 | 5.97 | 6.01 | 5.72 | 5.72 | -4.19% | 82,878 | 48,222,562 |
| 2024-01-26 | 6.07 | 6.08 | 5.92 | 5.97 | -1.16% | 112,894 | 67,606,874 |
| 2024-01-25 | 5.71 | 6.09 | 5.68 | 6.04 | +5.23% | 144,416 | 85,042,582 |
| 2024-01-24 | 5.7 | 5.75 | 5.5 | 5.74 | +1.77% | 111,496 | 63,011,421 |
| 2024-01-23 | 5.6 | 5.67 | 5.5 | 5.64 | +1.62% | 111,285 | 62,292,236 |
| 2024-01-22 | 6 | 6.03 | 5.51 | 5.55 | -6.72% | 93,429 | 53,681,486 |
| 2024-01-19 | 6.1 | 6.15 | 5.95 | 5.95 | -2.3% | 62,116 | 37,399,971 |
| 2024-01-18 | 6.13 | 6.2 | 5.93 | 6.09 | -1.3% | 82,345 | 49,713,885 |
| 2024-01-17 | 6.31 | 6.33 | 6.14 | 6.17 | -2.37% | 54,502 | 34,097,428 |
| 2024-01-16 | 6.38 | 6.38 | 6.2 | 6.32 | -0.78% | 61,364 | 38,544,436 |
| 2024-01-15 | 6.46 | 6.46 | 6.32 | 6.37 | -0.78% | 46,436 | 29,610,590 |
| 2024-01-12 | 6.45 | 6.5 | 6.39 | 6.42 | -1.08% | 50,766 | 32,708,901 |
| 2024-01-11 | 6.29 | 6.51 | 6.28 | 6.49 | +3.02% | 69,045 | 44,348,957 |
| 2024-01-10 | 6.43 | 6.44 | 6.22 | 6.3 | -2.17% | 80,449 | 50,743,074 |
| 2024-01-09 | 6.48 | 6.59 | 6.39 | 6.44 | -0.46% | 80,133 | 51,953,316 |
| 2024-01-08 | 6.66 | 6.66 | 6.46 | 6.47 | -2.85% | 74,589 | 48,768,306 |
| 2024-01-05 | 6.82 | 6.85 | 6.61 | 6.66 | -2.2% | 71,149 | 47,845,652 |
| 2024-01-04 | 6.8 | 6.85 | 6.74 | 6.81 | -0.15% | 57,877 | 39,368,551 |
| 2024-01-03 | 6.72 | 6.85 | 6.7 | 6.82 | +0.89% | 75,240 | 51,103,437 |
| 2024-01-02 | 6.77 | 6.84 | 6.75 | 6.76 | 0% | 68,146 | 46,272,091 |
| 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：