股票概览
5.73
+2.14%
+0.12
5.61
开盘价
5.73
最高价
5.61
最低价
314,085
成交量
数据更新至: 2024-05-20
技术指标
5.67
MA5 (5日均线)
5.71
MA10 (10日均线)
5.69
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 | 5.61 | 5.73 | 5.61 | 5.73 | +2.14% | 314,085 | 178,349,184 |
| 2024-05-17 | 5.55 | 5.62 | 5.54 | 5.61 | +1.08% | 181,917 | 101,478,701 |
| 2024-05-16 | 5.66 | 5.68 | 5.54 | 5.55 | -1.6% | 282,093 | 157,575,208 |
| 2024-05-15 | 5.61 | 5.69 | 5.61 | 5.64 | -2.93% | 208,663 | 118,013,560 |
| 2024-05-14 | 5.88 | 5.92 | 5.81 | 5.81 | -1.02% | 279,950 | 163,572,977 |
| 2024-05-13 | 5.78 | 5.9 | 5.77 | 5.87 | +1.56% | 344,502 | 201,199,235 |
| 2024-05-10 | 5.8 | 5.82 | 5.74 | 5.78 | 0% | 226,986 | 131,104,245 |
| 2024-05-09 | 5.65 | 5.79 | 5.65 | 5.78 | +2.12% | 306,870 | 176,274,547 |
| 2024-05-08 | 5.66 | 5.73 | 5.64 | 5.66 | 0% | 238,738 | 135,673,891 |
| 2024-05-07 | 5.67 | 5.72 | 5.62 | 5.66 | +0.18% | 326,823 | 185,576,268 |
| 2024-05-06 | 5.68 | 5.69 | 5.58 | 5.65 | +0.71% | 371,980 | 210,018,825 |
| 2024-04-30 | 5.69 | 5.73 | 5.61 | 5.61 | +0.18% | 299,781 | 169,440,972 |
| 2024-04-29 | 5.64 | 5.64 | 5.57 | 5.6 | -0.53% | 239,043 | 134,009,704 |
| 2024-04-26 | 5.71 | 5.74 | 5.59 | 5.63 | -1.4% | 222,759 | 125,265,817 |
| 2024-04-25 | 5.68 | 5.74 | 5.64 | 5.71 | +0.71% | 214,909 | 122,580,799 |
| 2024-04-24 | 5.62 | 5.69 | 5.58 | 5.67 | +1.07% | 200,489 | 112,953,258 |
| 2024-04-23 | 5.71 | 5.73 | 5.59 | 5.61 | -1.75% | 237,579 | 134,034,186 |
| 2024-04-22 | 5.83 | 5.85 | 5.68 | 5.71 | -1.55% | 261,708 | 150,340,779 |
| 2024-04-19 | 5.76 | 5.9 | 5.75 | 5.8 | +0.52% | 238,310 | 138,828,566 |
| 2024-04-18 | 5.81 | 5.9 | 5.74 | 5.77 | -0.69% | 358,577 | 208,505,647 |
| 2024-04-17 | 5.68 | 5.82 | 5.67 | 5.81 | +2.11% | 360,538 | 207,106,158 |
| 2024-04-16 | 5.74 | 5.8 | 5.65 | 5.69 | -0.87% | 402,968 | 230,829,744 |
| 2024-04-15 | 5.66 | 5.77 | 5.63 | 5.74 | +1.77% | 351,522 | 201,286,019 |
| 2024-04-12 | 5.62 | 5.68 | 5.61 | 5.64 | +0.53% | 241,847 | 136,663,637 |
| 2024-04-11 | 5.62 | 5.66 | 5.54 | 5.61 | 0% | 245,917 | 138,098,670 |
| 2024-04-10 | 5.62 | 5.66 | 5.58 | 5.61 | 0% | 242,306 | 136,304,210 |
| 2024-04-09 | 5.6 | 5.64 | 5.56 | 5.61 | +0.54% | 274,843 | 154,155,733 |
| 2024-04-08 | 5.58 | 5.65 | 5.56 | 5.58 | 0% | 349,997 | 196,537,278 |
| 2024-04-03 | 5.49 | 5.59 | 5.48 | 5.58 | +2.01% | 360,392 | 200,414,428 |
| 2024-04-02 | 5.39 | 5.48 | 5.38 | 5.47 | +1.3% | 294,991 | 160,933,535 |
| 2024-04-01 | 5.39 | 5.41 | 5.34 | 5.4 | +0.56% | 231,040 | 124,423,433 |
| 2024-03-29 | 5.3 | 5.39 | 5.29 | 5.37 | +1.13% | 184,757 | 98,969,166 |
| 2024-03-28 | 5.28 | 5.34 | 5.24 | 5.31 | +0.57% | 216,314 | 114,715,512 |
| 2024-03-27 | 5.3 | 5.34 | 5.28 | 5.28 | -0.19% | 217,811 | 115,859,462 |
| 2024-03-26 | 5.28 | 5.3 | 5.25 | 5.29 | 0% | 182,550 | 96,324,911 |
| 2024-03-25 | 5.24 | 5.34 | 5.22 | 5.29 | +0.95% | 259,609 | 137,559,914 |
| 2024-03-22 | 5.26 | 5.28 | 5.18 | 5.24 | -0.57% | 208,290 | 108,803,959 |
| 2024-03-21 | 5.3 | 5.31 | 5.25 | 5.27 | -0.38% | 169,843 | 89,670,192 |
| 2024-03-20 | 5.25 | 5.3 | 5.24 | 5.29 | +0.57% | 174,377 | 91,945,819 |
| 2024-03-19 | 5.29 | 5.3 | 5.25 | 5.26 | -0.57% | 161,348 | 85,103,187 |
| 2024-03-18 | 5.27 | 5.35 | 5.26 | 5.29 | +0.38% | 260,589 | 138,278,774 |
| 2024-03-15 | 5.26 | 5.28 | 5.22 | 5.27 | 0% | 147,974 | 77,695,915 |
| 2024-03-14 | 5.25 | 5.31 | 5.24 | 5.27 | +0.38% | 185,745 | 98,055,339 |
| 2024-03-13 | 5.28 | 5.28 | 5.21 | 5.25 | -0.19% | 190,176 | 99,631,181 |
| 2024-03-12 | 5.33 | 5.34 | 5.25 | 5.26 | -1.5% | 277,217 | 146,451,829 |
| 2024-03-11 | 5.39 | 5.41 | 5.31 | 5.34 | -0.74% | 206,895 | 110,404,369 |
| 2024-03-08 | 5.38 | 5.39 | 5.34 | 5.38 | 0% | 187,305 | 100,423,677 |
| 2024-03-07 | 5.39 | 5.43 | 5.36 | 5.38 | 0% | 156,725 | 84,536,208 |
| 2024-03-06 | 5.41 | 5.44 | 5.38 | 5.38 | -0.55% | 191,380 | 103,421,491 |
| 2024-03-05 | 5.37 | 5.43 | 5.35 | 5.41 | +0.93% | 225,223 | 121,483,894 |
| 2024-03-04 | 5.37 | 5.4 | 5.34 | 5.36 | -0.74% | 205,234 | 110,135,248 |
| 2024-03-01 | 5.41 | 5.43 | 5.35 | 5.4 | -0.55% | 272,010 | 146,339,532 |
| 2024-02-29 | 5.44 | 5.45 | 5.39 | 5.43 | +0.37% | 282,139 | 152,859,413 |
| 2024-02-28 | 5.45 | 5.48 | 5.4 | 5.41 | -0.92% | 287,669 | 156,749,560 |
| 2024-02-27 | 5.33 | 5.47 | 5.31 | 5.46 | +2.06% | 310,794 | 168,814,418 |
| 2024-02-26 | 5.57 | 5.59 | 5.35 | 5.35 | -3.78% | 477,762 | 258,826,235 |
| 2024-02-23 | 5.54 | 5.61 | 5.51 | 5.56 | +0.18% | 245,650 | 136,833,972 |
| 2024-02-22 | 5.5 | 5.58 | 5.49 | 5.55 | +0.73% | 237,930 | 131,589,823 |
| 2024-02-21 | 5.57 | 5.57 | 5.46 | 5.51 | -0.9% | 377,234 | 208,106,135 |
| 2024-02-20 | 5.43 | 5.58 | 5.4 | 5.56 | +2.39% | 304,762 | 167,500,664 |
| 2024-02-19 | 5.31 | 5.46 | 5.29 | 5.43 | +2.45% | 511,590 | 276,009,669 |
| 2024-02-08 | 5.38 | 5.39 | 5.15 | 5.3 | -1.85% | 757,495 | 396,725,134 |
| 2024-02-07 | 5.55 | 5.56 | 5.31 | 5.4 | -3.4% | 739,617 | 397,991,787 |
| 2024-02-06 | 5.48 | 5.61 | 5.44 | 5.59 | +2.38% | 517,410 | 286,920,428 |
| 2024-02-05 | 5.48 | 5.6 | 5.41 | 5.46 | -1.09% | 505,163 | 278,449,705 |
| 2024-02-02 | 5.51 | 5.61 | 5.41 | 5.52 | +0.18% | 321,542 | 177,839,495 |
| 2024-02-01 | 5.51 | 5.59 | 5.47 | 5.51 | -0.18% | 370,452 | 205,275,092 |
| 2024-01-31 | 5.51 | 5.58 | 5.44 | 5.52 | 0% | 266,156 | 146,963,742 |
| 2024-01-30 | 5.53 | 5.6 | 5.49 | 5.52 | -0.18% | 308,355 | 171,068,958 |
| 2024-01-29 | 5.51 | 5.61 | 5.5 | 5.53 | -0.18% | 342,739 | 190,817,403 |
| 2024-01-26 | 5.47 | 5.56 | 5.44 | 5.54 | +1.09% | 360,906 | 198,329,868 |
| 2024-01-25 | 5.43 | 5.49 | 5.37 | 5.48 | +1.86% | 377,774 | 205,517,949 |
| 2024-01-24 | 5.21 | 5.39 | 5.21 | 5.38 | +3.26% | 353,353 | 188,047,685 |
| 2024-01-23 | 5.13 | 5.23 | 5.07 | 5.21 | +1.17% | 240,604 | 123,876,268 |
| 2024-01-22 | 5.27 | 5.29 | 5.11 | 5.15 | -2.65% | 254,283 | 132,378,403 |
| 2024-01-19 | 5.27 | 5.34 | 5.23 | 5.29 | +0.19% | 233,583 | 123,673,615 |
| 2024-01-18 | 5.28 | 5.32 | 5.14 | 5.28 | -0.56% | 383,074 | 199,510,370 |
| 2024-01-17 | 5.36 | 5.41 | 5.29 | 5.31 | -0.93% | 247,276 | 132,590,767 |
| 2024-01-16 | 5.35 | 5.38 | 5.31 | 5.36 | +0.37% | 215,789 | 115,471,960 |
| 2024-01-15 | 5.3 | 5.37 | 5.28 | 5.34 | +0.95% | 209,631 | 111,920,796 |
| 2024-01-12 | 5.22 | 5.35 | 5.21 | 5.29 | +1.34% | 247,878 | 131,502,909 |
| 2024-01-11 | 5.2 | 5.25 | 5.16 | 5.22 | +0.38% | 280,955 | 146,644,093 |
| 2024-01-10 | 5.17 | 5.22 | 5.14 | 5.2 | +0.78% | 259,458 | 134,436,857 |
| 2024-01-09 | 5.1 | 5.17 | 5.02 | 5.16 | +1.38% | 297,518 | 152,743,369 |
| 2024-01-08 | 5.1 | 5.12 | 5.05 | 5.09 | -0.2% | 234,778 | 119,549,125 |
| 2024-01-05 | 5.1 | 5.17 | 5.07 | 5.1 | +0.39% | 285,024 | 146,199,737 |
| 2024-01-04 | 5.07 | 5.15 | 5.05 | 5.08 | +0.2% | 204,886 | 104,199,374 |
| 2024-01-03 | 4.97 | 5.08 | 4.96 | 5.07 | +1.81% | 308,022 | 155,330,474 |
| 2024-01-02 | 4.9 | 5 | 4.88 | 4.98 | +1.63% | 297,867 | 147,704,637 |
| 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：