股票概览
5.56
+1.46%
+0.08
5.44
开盘价
5.63
最高价
5.42
最低价
138,733
成交量
数据更新至: 2024-05-20
技术指标
5.63
MA5 (5日均线)
5.52
MA10 (10日均线)
5.20
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 | 5.44 | 5.63 | 5.42 | 5.56 | +1.46% | 138,733 | 76,667,811 |
| 2024-05-17 | 5.41 | 5.52 | 5.32 | 5.48 | +1.11% | 144,175 | 78,458,295 |
| 2024-05-16 | 5.57 | 5.6 | 5.4 | 5.42 | -3.39% | 217,153 | 118,738,443 |
| 2024-05-15 | 5.74 | 5.9 | 5.57 | 5.61 | -7.88% | 376,807 | 214,648,076 |
| 2024-05-14 | 5.45 | 6.47 | 5.39 | 6.09 | +12.99% | 479,720 | 294,581,075 |
| 2024-05-13 | 5.45 | 5.81 | 5.24 | 5.39 | -2.18% | 202,780 | 111,494,574 |
| 2024-05-10 | 5.44 | 5.61 | 5.25 | 5.51 | +1.29% | 108,964 | 59,318,316 |
| 2024-05-09 | 5.36 | 5.54 | 5.33 | 5.44 | +2.06% | 71,496 | 38,966,667 |
| 2024-05-08 | 5.35 | 5.43 | 5.28 | 5.33 | -0.37% | 63,457 | 33,881,000 |
| 2024-05-07 | 5.27 | 5.38 | 5.24 | 5.35 | +1.13% | 52,452 | 27,861,080 |
| 2024-05-06 | 5.22 | 5.37 | 5.2 | 5.29 | +2.32% | 62,322 | 32,891,252 |
| 2024-04-30 | 5.2 | 5.22 | 5.07 | 5.17 | -0.96% | 67,094 | 34,550,144 |
| 2024-04-29 | 5.01 | 5.23 | 5.01 | 5.22 | +4.4% | 62,240 | 32,225,879 |
| 2024-04-26 | 4.96 | 5.02 | 4.82 | 5 | +1.21% | 60,765 | 30,067,453 |
| 2024-04-25 | 4.87 | 4.98 | 4.79 | 4.94 | +0.82% | 55,112 | 27,093,271 |
| 2024-04-24 | 4.63 | 4.91 | 4.61 | 4.9 | +5.6% | 78,422 | 37,780,295 |
| 2024-04-23 | 4.48 | 4.68 | 4.42 | 4.64 | +5.45% | 76,590 | 35,067,337 |
| 2024-04-22 | 4.55 | 4.61 | 4.3 | 4.4 | -3.51% | 61,435 | 27,203,728 |
| 2024-04-19 | 4.59 | 4.7 | 4.51 | 4.56 | -2.15% | 71,285 | 32,668,997 |
| 2024-04-18 | 4.77 | 4.84 | 4.55 | 4.66 | -2.31% | 77,982 | 36,641,873 |
| 2024-04-17 | 4.25 | 4.77 | 4.24 | 4.77 | +14.11% | 110,913 | 51,114,620 |
| 2024-04-16 | 4.9 | 4.9 | 4.17 | 4.18 | -15.21% | 140,999 | 61,192,316 |
| 2024-04-15 | 5.34 | 5.46 | 4.69 | 4.93 | -8.02% | 140,416 | 69,827,039 |
| 2024-04-12 | 5.35 | 5.43 | 5.24 | 5.36 | +0.56% | 55,724 | 29,733,062 |
| 2024-04-11 | 5.27 | 5.42 | 5.16 | 5.33 | +0.57% | 57,975 | 30,942,106 |
| 2024-04-10 | 5.45 | 5.47 | 5.16 | 5.3 | -3.11% | 82,202 | 43,404,697 |
| 2024-04-09 | 5.39 | 5.58 | 5.39 | 5.47 | +0.92% | 67,835 | 37,062,033 |
| 2024-04-08 | 5.56 | 5.68 | 5.35 | 5.42 | -4.07% | 127,686 | 70,257,021 |
| 2024-04-03 | 5.89 | 5.89 | 5.61 | 5.65 | -5.52% | 143,207 | 81,564,258 |
| 2024-04-02 | 5.58 | 6.08 | 5.58 | 5.98 | +7.75% | 248,198 | 144,960,674 |
| 2024-04-01 | 5.5 | 5.58 | 5.45 | 5.55 | +1.46% | 65,453 | 36,200,859 |
| 2024-03-29 | 5.37 | 5.51 | 5.34 | 5.47 | +2.05% | 56,513 | 30,722,806 |
| 2024-03-28 | 5.16 | 5.42 | 5.14 | 5.36 | +4.28% | 66,921 | 35,600,438 |
| 2024-03-27 | 5.37 | 5.4 | 5.11 | 5.14 | -5.34% | 62,061 | 32,528,292 |
| 2024-03-26 | 5.35 | 5.45 | 5.24 | 5.43 | +1.5% | 77,012 | 41,354,043 |
| 2024-03-25 | 5.65 | 5.69 | 5.34 | 5.35 | -5.14% | 91,300 | 50,147,511 |
| 2024-03-22 | 5.72 | 5.73 | 5.56 | 5.64 | -2.42% | 99,733 | 56,262,246 |
| 2024-03-21 | 5.74 | 5.8 | 5.61 | 5.78 | +0.7% | 117,582 | 67,339,047 |
| 2024-03-20 | 5.69 | 5.74 | 5.65 | 5.74 | +0.7% | 80,404 | 45,904,508 |
| 2024-03-19 | 5.76 | 5.8 | 5.68 | 5.7 | -1.04% | 92,203 | 52,776,299 |
| 2024-03-18 | 5.7 | 5.76 | 5.67 | 5.76 | +1.41% | 98,528 | 56,283,382 |
| 2024-03-15 | 5.63 | 5.7 | 5.52 | 5.68 | +0.89% | 85,634 | 48,149,398 |
| 2024-03-14 | 5.74 | 5.77 | 5.52 | 5.63 | -2.43% | 112,421 | 63,564,367 |
| 2024-03-13 | 5.82 | 5.85 | 5.71 | 5.77 | -2.04% | 148,764 | 85,771,833 |
| 2024-03-12 | 6.06 | 6.11 | 5.81 | 5.89 | -3.44% | 215,805 | 127,582,363 |
| 2024-03-11 | 5.9 | 6.26 | 5.8 | 6.1 | +2.87% | 255,801 | 155,044,455 |
| 2024-03-08 | 5.76 | 6.1 | 5.61 | 5.93 | -2.95% | 282,183 | 164,428,370 |
| 2024-03-07 | 6.35 | 6.8 | 6.02 | 6.11 | +4.09% | 481,151 | 304,740,100 |
| 2024-03-06 | 4.85 | 5.87 | 4.82 | 5.87 | +20.04% | 231,765 | 127,956,736 |
| 2024-03-05 | 5.02 | 5.04 | 4.83 | 4.89 | -3.36% | 82,348 | 40,387,002 |
| 2024-03-04 | 5.17 | 5.26 | 4.95 | 5.06 | -1.94% | 98,291 | 49,832,798 |
| 2024-03-01 | 4.97 | 5.19 | 4.96 | 5.16 | +3.61% | 113,225 | 57,654,899 |
| 2024-02-29 | 4.7 | 5.02 | 4.55 | 4.98 | +4.18% | 138,798 | 67,680,675 |
| 2024-02-28 | 5.45 | 5.6 | 4.72 | 4.78 | -11.65% | 231,139 | 120,845,978 |
| 2024-02-27 | 5.28 | 5.44 | 5.16 | 5.41 | +2.27% | 142,259 | 75,615,008 |
| 2024-02-26 | 5.13 | 5.44 | 4.98 | 5.29 | +4.55% | 190,967 | 98,976,606 |
| 2024-02-23 | 4.7 | 5.11 | 4.65 | 5.06 | +7.89% | 173,796 | 84,860,559 |
| 2024-02-22 | 4.37 | 4.75 | 4.33 | 4.69 | +8.56% | 165,457 | 75,776,217 |
| 2024-02-21 | 4.09 | 4.52 | 4.06 | 4.32 | +4.85% | 154,602 | 67,023,725 |
| 2024-02-20 | 4.08 | 4.15 | 3.88 | 4.12 | +1.98% | 136,036 | 55,225,695 |
| 2024-02-19 | 3.77 | 4.06 | 3.77 | 4.04 | +7.73% | 191,075 | 74,540,391 |
| 2024-02-08 | 3.44 | 3.86 | 3.17 | 3.75 | +7.76% | 195,786 | 68,525,297 |
| 2024-02-07 | 3.98 | 3.99 | 3.33 | 3.48 | -12.78% | 165,529 | 58,964,272 |
| 2024-02-06 | 3.88 | 4.16 | 3.48 | 3.99 | -4.09% | 153,769 | 57,853,278 |
| 2024-02-05 | 5 | 5.04 | 4.04 | 4.16 | -17.62% | 160,313 | 68,929,186 |
| 2024-02-02 | 5.55 | 5.73 | 4.79 | 5.05 | -9.01% | 93,570 | 48,120,016 |
| 2024-02-01 | 5.67 | 5.7 | 5.38 | 5.55 | -3.31% | 59,736 | 33,059,631 |
| 2024-01-31 | 6.31 | 6.31 | 5.7 | 5.74 | -7.72% | 55,394 | 32,763,732 |
| 2024-01-30 | 6.43 | 6.54 | 6.2 | 6.22 | -4.01% | 39,227 | 24,960,213 |
| 2024-01-29 | 6.95 | 6.95 | 6.43 | 6.48 | -5.95% | 54,912 | 36,235,362 |
| 2024-01-26 | 6.84 | 7.01 | 6.77 | 6.89 | +0.58% | 45,209 | 31,255,426 |
| 2024-01-25 | 6.52 | 6.85 | 6.44 | 6.85 | +5.22% | 53,142 | 35,437,202 |
| 2024-01-24 | 6.39 | 6.64 | 6.24 | 6.51 | +1.88% | 62,331 | 40,146,707 |
| 2024-01-23 | 6.64 | 6.79 | 6.3 | 6.39 | -4.05% | 67,888 | 43,477,641 |
| 2024-01-22 | 7.29 | 7.29 | 6.58 | 6.66 | -8.52% | 72,055 | 50,072,241 |
| 2024-01-19 | 7.55 | 7.58 | 7.26 | 7.28 | -3.32% | 43,282 | 31,969,773 |
| 2024-01-18 | 7.71 | 7.75 | 7.33 | 7.53 | -2.08% | 49,245 | 36,938,448 |
| 2024-01-17 | 7.85 | 7.9 | 7.67 | 7.69 | -1.79% | 37,892 | 29,513,385 |
| 2024-01-16 | 7.81 | 7.99 | 7.67 | 7.83 | -0.38% | 44,165 | 34,459,996 |
| 2024-01-15 | 7.88 | 7.89 | 7.71 | 7.86 | +0.38% | 33,186 | 25,980,887 |
| 2024-01-12 | 7.84 | 8.02 | 7.81 | 7.83 | -0.13% | 45,731 | 36,239,757 |
| 2024-01-11 | 7.71 | 7.86 | 7.64 | 7.84 | +1.82% | 31,602 | 24,512,797 |
| 2024-01-10 | 7.77 | 7.85 | 7.62 | 7.7 | -0.77% | 31,305 | 24,222,783 |
| 2024-01-09 | 7.75 | 7.88 | 7.71 | 7.76 | +0.65% | 35,038 | 27,330,119 |
| 2024-01-08 | 7.86 | 7.86 | 7.68 | 7.71 | -1.91% | 33,927 | 26,419,015 |
| 2024-01-05 | 7.98 | 8.06 | 7.8 | 7.86 | -1.13% | 29,742 | 23,528,967 |
| 2024-01-04 | 7.96 | 7.99 | 7.89 | 7.95 | -0.13% | 34,808 | 27,633,175 |
| 2024-01-03 | 7.98 | 8.04 | 7.9 | 7.96 | 0% | 31,660 | 25,160,984 |
| 2024-01-02 | 7.84 | 8.01 | 7.8 | 7.96 | +1.66% | 54,980 | 43,731,832 |
| 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：