股票概览
5.54
-0.18%
-0.01
5.55
开盘价
5.63
最高价
5.51
最低价
4,554
成交量
数据更新至: 2024-05-20
技术指标
5.53
MA5 (5日均线)
5.71
MA10 (10日均线)
6.01
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 | 5.55 | 5.63 | 5.51 | 5.54 | -0.18% | 4,554 | 2,535,662 |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.55 | -0.36% | 6,627 | 3,679,356 |
| 2024-05-16 | 5.62 | 5.66 | 5.55 | 5.57 | -0.54% | 7,242 | 4,038,805 |
| 2024-05-15 | 5.3 | 5.63 | 5.3 | 5.6 | +4.09% | 12,631 | 7,017,274 |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.38 | +3.07% | 11,724 | 6,303,734 |
| 2024-05-13 | 5.79 | 5.79 | 5.15 | 5.22 | -9.84% | 28,842 | 15,521,117 |
| 2024-05-10 | 6.07 | 6.12 | 5.78 | 5.79 | -5.7% | 17,369 | 10,247,839 |
| 2024-05-09 | 6.13 | 6.21 | 6.11 | 6.14 | -0.16% | 6,997 | 4,308,666 |
| 2024-05-08 | 6.13 | 6.18 | 6.09 | 6.15 | +0.65% | 6,403 | 3,921,478 |
| 2024-05-07 | 6.09 | 6.19 | 6.05 | 6.11 | -0.65% | 6,517 | 3,988,999 |
| 2024-05-06 | 6.25 | 6.4 | 5.93 | 6.15 | -3.91% | 20,503 | 12,503,077 |
| 2024-04-30 | 6.37 | 6.45 | 6.27 | 6.4 | -0.47% | 13,993 | 8,901,914 |
| 2024-04-29 | 6.38 | 6.49 | 6.31 | 6.43 | +1.26% | 17,096 | 10,956,070 |
| 2024-04-26 | 6.48 | 6.48 | 6.2 | 6.35 | +1.28% | 10,853 | 6,875,918 |
| 2024-04-25 | 6.21 | 6.38 | 6.21 | 6.27 | 0% | 7,416 | 4,675,754 |
| 2024-04-24 | 6.11 | 6.44 | 6.02 | 6.27 | +2.62% | 12,879 | 8,027,807 |
| 2024-04-23 | 6.12 | 6.26 | 6.1 | 6.11 | -0.65% | 10,196 | 6,272,499 |
| 2024-04-22 | 6.45 | 6.56 | 6.15 | 6.15 | -3.61% | 9,849 | 6,179,036 |
| 2024-04-19 | 6.64 | 6.64 | 6.31 | 6.38 | -2.74% | 9,698 | 6,257,938 |
| 2024-04-18 | 6.52 | 6.68 | 6.48 | 6.56 | -1.06% | 11,622 | 7,679,485 |
| 2024-04-17 | 6.31 | 6.67 | 6.31 | 6.63 | +5.07% | 12,712 | 8,370,734 |
| 2024-04-16 | 6.71 | 6.71 | 6.21 | 6.31 | -7.07% | 13,860 | 8,942,589 |
| 2024-04-15 | 6.81 | 6.88 | 6 | 6.79 | -1.45% | 25,384 | 16,804,620 |
| 2024-04-12 | 6.93 | 7.03 | 6.84 | 6.89 | -0.58% | 10,959 | 7,565,560 |
| 2024-04-11 | 6.8 | 7 | 6.72 | 6.93 | +2.06% | 9,382 | 6,472,151 |
| 2024-04-10 | 6.8 | 6.95 | 6.62 | 6.79 | +0.3% | 13,250 | 8,980,676 |
| 2024-04-09 | 6.76 | 6.91 | 6.58 | 6.77 | +0.15% | 19,339 | 13,102,692 |
| 2024-04-08 | 7.45 | 7.45 | 6.75 | 6.76 | -9.38% | 32,347 | 22,308,464 |
| 2024-04-03 | 7.85 | 8.07 | 7.46 | 7.46 | -5.57% | 27,696 | 21,014,854 |
| 2024-04-02 | 7.71 | 8.05 | 7.7 | 7.9 | +2.46% | 28,281 | 22,191,355 |
| 2024-04-01 | 7.72 | 7.85 | 7.69 | 7.71 | -1.78% | 21,863 | 16,931,355 |
| 2024-03-29 | 7.85 | 7.95 | 7.41 | 7.85 | -0.63% | 59,508 | 45,488,756 |
| 2024-03-28 | 8.01 | 8.16 | 7.65 | 7.9 | -1.37% | 57,609 | 45,675,061 |
| 2024-03-27 | 8 | 8.3 | 7.74 | 8.01 | -0.37% | 62,011 | 49,548,597 |
| 2024-03-26 | 7.2 | 8.24 | 7.14 | 8.04 | +11.05% | 85,898 | 66,251,287 |
| 2024-03-25 | 6.8 | 7.39 | 6.76 | 7.24 | +6.16% | 60,581 | 43,146,016 |
| 2024-03-22 | 6.71 | 6.85 | 6.68 | 6.82 | +1.79% | 21,260 | 14,439,898 |
| 2024-03-21 | 6.8 | 6.84 | 6.61 | 6.7 | -1.47% | 23,606 | 15,835,522 |
| 2024-03-20 | 6.47 | 6.89 | 6.36 | 6.8 | +5.1% | 47,422 | 31,852,126 |
| 2024-03-19 | 6.45 | 6.55 | 6.43 | 6.47 | 0% | 16,718 | 10,824,019 |
| 2024-03-18 | 6.42 | 6.65 | 6.36 | 6.47 | +0.62% | 26,112 | 16,955,059 |
| 2024-03-15 | 6.41 | 6.49 | 6.29 | 6.43 | +0.31% | 27,697 | 17,617,177 |
| 2024-03-14 | 6.4 | 6.55 | 6.35 | 6.41 | +0.16% | 18,483 | 11,917,655 |
| 2024-03-13 | 6.42 | 6.47 | 6.32 | 6.4 | 0% | 25,233 | 16,113,373 |
| 2024-03-12 | 6.51 | 6.66 | 6.32 | 6.4 | -1.39% | 39,177 | 25,213,692 |
| 2024-03-11 | 6.22 | 6.75 | 6.11 | 6.49 | +2.2% | 70,957 | 46,035,094 |
| 2024-03-08 | 5.65 | 6.68 | 5.55 | 6.35 | +12.39% | 77,617 | 46,604,090 |
| 2024-03-07 | 5.58 | 5.83 | 5.53 | 5.65 | +0.71% | 27,821 | 15,815,907 |
| 2024-03-06 | 5.48 | 5.61 | 5.45 | 5.61 | +2.94% | 28,053 | 15,486,701 |
| 2024-03-05 | 5.8 | 5.8 | 5.45 | 5.45 | -5.87% | 26,198 | 14,625,082 |
| 2024-03-04 | 6.08 | 6.1 | 5.67 | 5.79 | -5.24% | 36,885 | 21,482,137 |
| 2024-03-01 | 6.16 | 6.21 | 5.97 | 6.11 | -0.97% | 29,528 | 18,014,250 |
| 2024-02-29 | 5.95 | 6.25 | 5.85 | 6.17 | +1.48% | 29,057 | 17,734,272 |
| 2024-02-28 | 6.33 | 6.5 | 6.08 | 6.08 | -3.8% | 42,040 | 26,561,352 |
| 2024-02-27 | 6.26 | 6.35 | 6.22 | 6.32 | +0.48% | 27,384 | 17,242,764 |
| 2024-02-26 | 6.26 | 6.32 | 6.2 | 6.29 | 0% | 28,795 | 18,012,010 |
| 2024-02-23 | 6.27 | 6.33 | 6.13 | 6.29 | -0.32% | 31,514 | 19,574,932 |
| 2024-02-22 | 6.25 | 6.32 | 6.2 | 6.31 | -0.32% | 19,056 | 11,923,144 |
| 2024-02-21 | 6.15 | 6.52 | 6.11 | 6.33 | +3.26% | 28,495 | 17,914,474 |
| 2024-02-20 | 5.98 | 6.13 | 5.88 | 6.13 | +1.16% | 23,382 | 14,172,694 |
| 2024-02-19 | 5.83 | 6.06 | 5.65 | 6.06 | +0.17% | 24,385 | 14,379,298 |
| 2024-02-08 | 5.95 | 6.05 | 5.12 | 6.05 | -0.82% | 54,622 | 31,024,752 |
| 2024-02-07 | 6.16 | 6.16 | 5.67 | 6.1 | -1.61% | 27,053 | 16,232,947 |
| 2024-02-06 | 5.87 | 6.2 | 5.8 | 6.2 | +2.14% | 32,457 | 19,434,422 |
| 2024-02-05 | 6.25 | 6.25 | 5.6 | 6.07 | -3.8% | 22,014 | 12,977,798 |
| 2024-02-02 | 6.31 | 6.5 | 6 | 6.31 | -0.63% | 14,911 | 9,294,015 |
| 2024-02-01 | 6.18 | 6.37 | 5.86 | 6.35 | +2.58% | 21,074 | 12,883,763 |
| 2024-01-31 | 6.54 | 6.65 | 6.1 | 6.19 | -6.92% | 31,715 | 20,129,420 |
| 2024-01-30 | 6.63 | 6.93 | 6.5 | 6.65 | -0.3% | 22,315 | 15,000,532 |
| 2024-01-29 | 6.87 | 6.92 | 6.63 | 6.67 | -3.61% | 12,149 | 8,203,837 |
| 2024-01-26 | 6.68 | 6.93 | 6.6 | 6.92 | +2.98% | 24,664 | 16,511,593 |
| 2024-01-25 | 6.48 | 6.72 | 6.42 | 6.72 | +3.7% | 22,210 | 14,660,372 |
| 2024-01-24 | 6.33 | 6.55 | 6.33 | 6.48 | +0.93% | 13,720 | 8,828,905 |
| 2024-01-23 | 6.3 | 6.45 | 6.2 | 6.42 | +1.1% | 12,587 | 8,011,978 |
| 2024-01-22 | 6.48 | 6.51 | 6.24 | 6.35 | -2.01% | 19,183 | 12,184,023 |
| 2024-01-19 | 6.62 | 6.69 | 6.48 | 6.48 | -2.85% | 8,591 | 5,648,693 |
| 2024-01-18 | 6.63 | 6.74 | 6.3 | 6.67 | +1.06% | 23,965 | 15,548,654 |
| 2024-01-17 | 6.72 | 6.76 | 6.6 | 6.6 | -2.37% | 16,262 | 10,832,199 |
| 2024-01-16 | 6.87 | 6.87 | 6.74 | 6.76 | -1.31% | 8,335 | 5,662,073 |
| 2024-01-15 | 6.86 | 6.88 | 6.8 | 6.85 | -0.15% | 3,914 | 2,671,763 |
| 2024-01-12 | 7.05 | 7.12 | 6.84 | 6.86 | -2.7% | 11,761 | 8,177,167 |
| 2024-01-11 | 6.92 | 7.05 | 6.86 | 7.05 | +1.73% | 10,123 | 7,059,872 |
| 2024-01-10 | 6.91 | 6.95 | 6.78 | 6.93 | -0.14% | 14,108 | 9,689,297 |
| 2024-01-09 | 7.01 | 7.01 | 6.9 | 6.94 | +0.58% | 5,909 | 4,092,511 |
| 2024-01-08 | 7.03 | 7.04 | 6.86 | 6.9 | -1.43% | 11,807 | 8,204,250 |
| 2024-01-05 | 7.09 | 7.12 | 6.93 | 7 | -1.55% | 11,903 | 8,335,504 |
| 2024-01-04 | 7.06 | 7.17 | 6.98 | 7.11 | +0.99% | 15,788 | 11,201,530 |
| 2024-01-03 | 7.4 | 7.41 | 6.91 | 7.04 | -5.63% | 30,613 | 21,792,585 |
| 2024-01-02 | 7.42 | 7.47 | 7.38 | 7.46 | +0.4% | 9,732 | 7,213,452 |
| 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：