股票概览
5.97
+4.37%
+0.25
5.72
开盘价
5.98
最高价
5.7
最低价
1,362,482
成交量
数据更新至: 2024-05-20
技术指标
5.71
MA5 (5日均线)
5.68
MA10 (10日均线)
5.65
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 | 5.72 | 5.98 | 5.7 | 5.97 | +4.37% | 1,362,482 | 801,747,542 |
| 2024-05-17 | 5.59 | 5.73 | 5.56 | 5.72 | +2.33% | 600,774 | 340,231,001 |
| 2024-05-16 | 5.64 | 5.65 | 5.58 | 5.59 | -0.53% | 366,796 | 205,814,807 |
| 2024-05-15 | 5.65 | 5.67 | 5.61 | 5.62 | -0.71% | 249,416 | 140,667,516 |
| 2024-05-14 | 5.63 | 5.67 | 5.6 | 5.66 | +0.35% | 326,094 | 183,851,444 |
| 2024-05-13 | 5.65 | 5.67 | 5.6 | 5.64 | -0.35% | 309,339 | 174,348,337 |
| 2024-05-10 | 5.68 | 5.7 | 5.61 | 5.66 | -0.35% | 354,540 | 200,293,740 |
| 2024-05-09 | 5.62 | 5.69 | 5.6 | 5.68 | +1.43% | 467,801 | 264,741,921 |
| 2024-05-08 | 5.63 | 5.67 | 5.59 | 5.6 | -0.71% | 323,681 | 181,850,374 |
| 2024-05-07 | 5.7 | 5.7 | 5.61 | 5.64 | -1.05% | 439,865 | 248,450,464 |
| 2024-05-06 | 5.75 | 5.76 | 5.69 | 5.7 | +0.53% | 546,785 | 312,801,229 |
| 2024-04-30 | 5.72 | 5.74 | 5.63 | 5.67 | +0.18% | 438,196 | 248,575,109 |
| 2024-04-29 | 5.67 | 5.67 | 5.56 | 5.66 | -1.05% | 573,454 | 322,982,722 |
| 2024-04-26 | 5.66 | 5.73 | 5.62 | 5.72 | +1.24% | 488,177 | 277,327,013 |
| 2024-04-25 | 5.55 | 5.67 | 5.53 | 5.65 | +1.44% | 420,398 | 236,526,403 |
| 2024-04-24 | 5.54 | 5.57 | 5.51 | 5.57 | +0.54% | 205,613 | 114,058,488 |
| 2024-04-23 | 5.52 | 5.56 | 5.51 | 5.54 | -0.18% | 288,934 | 160,098,685 |
| 2024-04-22 | 5.48 | 5.56 | 5.46 | 5.55 | +1.46% | 308,143 | 170,200,727 |
| 2024-04-19 | 5.57 | 5.57 | 5.45 | 5.47 | -2.15% | 381,785 | 209,923,832 |
| 2024-04-18 | 5.51 | 5.62 | 5.51 | 5.59 | +1.45% | 501,230 | 279,508,839 |
| 2024-04-17 | 5.46 | 5.51 | 5.43 | 5.51 | +1.47% | 385,190 | 210,490,849 |
| 2024-04-16 | 5.53 | 5.53 | 5.42 | 5.43 | -1.99% | 434,490 | 237,709,225 |
| 2024-04-15 | 5.49 | 5.59 | 5.41 | 5.54 | +1.09% | 371,398 | 204,540,940 |
| 2024-04-12 | 5.58 | 5.6 | 5.47 | 5.48 | -1.79% | 415,960 | 229,555,743 |
| 2024-04-11 | 5.61 | 5.61 | 5.55 | 5.58 | -1.24% | 293,442 | 163,745,987 |
| 2024-04-10 | 5.63 | 5.66 | 5.57 | 5.65 | +0.53% | 314,900 | 177,232,121 |
| 2024-04-09 | 5.58 | 5.63 | 5.56 | 5.62 | +0.54% | 317,191 | 177,499,521 |
| 2024-04-08 | 5.62 | 5.64 | 5.57 | 5.59 | -0.89% | 257,417 | 144,232,284 |
| 2024-04-03 | 5.68 | 5.7 | 5.61 | 5.64 | -0.88% | 317,019 | 178,758,212 |
| 2024-04-02 | 5.73 | 5.77 | 5.67 | 5.69 | -0.7% | 361,425 | 206,064,203 |
| 2024-04-01 | 5.6 | 5.74 | 5.58 | 5.73 | +2.5% | 555,479 | 315,818,443 |
| 2024-03-29 | 5.59 | 5.59 | 5.53 | 5.59 | -0.18% | 268,082 | 148,853,671 |
| 2024-03-28 | 5.6 | 5.63 | 5.54 | 5.6 | -0.18% | 460,836 | 257,178,987 |
| 2024-03-27 | 5.63 | 5.67 | 5.6 | 5.61 | -0.53% | 215,004 | 121,012,980 |
| 2024-03-26 | 5.62 | 5.66 | 5.6 | 5.64 | +0.18% | 264,274 | 148,660,660 |
| 2024-03-25 | 5.66 | 5.7 | 5.58 | 5.63 | -0.71% | 326,478 | 184,037,657 |
| 2024-03-22 | 5.77 | 5.78 | 5.66 | 5.67 | -1.9% | 426,795 | 243,062,509 |
| 2024-03-21 | 5.8 | 5.88 | 5.77 | 5.78 | -0.69% | 327,902 | 190,341,351 |
| 2024-03-20 | 5.74 | 5.82 | 5.72 | 5.82 | +1.39% | 447,129 | 258,560,205 |
| 2024-03-19 | 5.79 | 5.79 | 5.73 | 5.74 | -1.03% | 357,081 | 205,651,356 |
| 2024-03-18 | 5.8 | 5.89 | 5.73 | 5.8 | +0.35% | 640,468 | 371,030,470 |
| 2024-03-15 | 5.69 | 5.78 | 5.68 | 5.78 | +1.23% | 460,095 | 264,522,690 |
| 2024-03-14 | 5.68 | 5.78 | 5.65 | 5.71 | 0% | 422,678 | 242,191,710 |
| 2024-03-13 | 5.8 | 5.81 | 5.67 | 5.71 | -1.72% | 538,892 | 307,944,076 |
| 2024-03-12 | 5.71 | 5.81 | 5.69 | 5.81 | +1.75% | 666,224 | 383,875,212 |
| 2024-03-11 | 5.61 | 5.72 | 5.61 | 5.71 | +1.6% | 456,877 | 259,656,265 |
| 2024-03-08 | 5.61 | 5.64 | 5.56 | 5.62 | -0.18% | 288,382 | 161,304,149 |
| 2024-03-07 | 5.67 | 5.69 | 5.6 | 5.63 | -0.53% | 339,491 | 191,721,433 |
| 2024-03-06 | 5.69 | 5.72 | 5.63 | 5.66 | -0.53% | 360,262 | 204,196,318 |
| 2024-03-05 | 5.64 | 5.71 | 5.63 | 5.69 | +0.53% | 437,187 | 248,070,644 |
| 2024-03-04 | 5.69 | 5.73 | 5.61 | 5.66 | -0.88% | 552,287 | 312,178,532 |
| 2024-03-01 | 5.88 | 5.91 | 5.68 | 5.71 | -3.55% | 1,005,441 | 577,388,227 |
| 2024-02-29 | 5.85 | 5.93 | 5.85 | 5.92 | +0.51% | 395,708 | 232,941,002 |
| 2024-02-28 | 5.96 | 6.01 | 5.88 | 5.89 | -1.34% | 379,189 | 225,192,010 |
| 2024-02-27 | 5.88 | 6.03 | 5.87 | 5.97 | +1.19% | 394,215 | 235,093,577 |
| 2024-02-26 | 5.91 | 5.98 | 5.89 | 5.9 | -0.67% | 328,062 | 194,574,418 |
| 2024-02-23 | 6.1 | 6.11 | 5.94 | 5.94 | -2.46% | 546,088 | 326,815,548 |
| 2024-02-22 | 5.96 | 6.11 | 5.95 | 6.09 | +1.84% | 451,316 | 273,215,519 |
| 2024-02-21 | 5.85 | 6.1 | 5.81 | 5.98 | +1.87% | 628,358 | 376,807,841 |
| 2024-02-20 | 5.83 | 5.92 | 5.73 | 5.87 | +0.51% | 402,184 | 234,345,162 |
| 2024-02-19 | 5.82 | 5.97 | 5.76 | 5.84 | +1.04% | 624,967 | 366,585,193 |
| 2024-02-08 | 5.71 | 5.78 | 5.65 | 5.78 | +1.23% | 596,155 | 341,406,918 |
| 2024-02-07 | 5.65 | 5.71 | 5.54 | 5.71 | +1.42% | 547,180 | 308,617,870 |
| 2024-02-06 | 5.41 | 5.65 | 5.34 | 5.63 | +4.07% | 587,488 | 323,499,640 |
| 2024-02-05 | 5.6 | 5.62 | 5.32 | 5.41 | -3.39% | 598,875 | 326,940,851 |
| 2024-02-02 | 5.66 | 5.77 | 5.43 | 5.6 | -0.88% | 482,837 | 271,805,208 |
| 2024-02-01 | 5.75 | 5.76 | 5.61 | 5.65 | -1.91% | 428,305 | 243,185,183 |
| 2024-01-31 | 5.81 | 5.85 | 5.73 | 5.76 | -1.37% | 332,110 | 192,087,263 |
| 2024-01-30 | 6 | 6.02 | 5.83 | 5.84 | -3.15% | 359,423 | 212,367,320 |
| 2024-01-29 | 5.99 | 6.13 | 5.96 | 6.03 | -0.82% | 536,686 | 324,873,900 |
| 2024-01-26 | 5.98 | 6.11 | 5.94 | 6.08 | +1.33% | 622,231 | 377,016,363 |
| 2024-01-25 | 5.9 | 6.01 | 5.85 | 6 | +1.69% | 486,096 | 288,875,993 |
| 2024-01-24 | 5.77 | 5.9 | 5.75 | 5.9 | +2.61% | 421,439 | 245,792,411 |
| 2024-01-23 | 5.7 | 5.77 | 5.64 | 5.75 | +1.05% | 266,811 | 152,199,392 |
| 2024-01-22 | 5.85 | 5.87 | 5.68 | 5.69 | -3.07% | 393,263 | 227,351,254 |
| 2024-01-19 | 5.9 | 5.92 | 5.79 | 5.87 | -0.84% | 325,569 | 190,498,622 |
| 2024-01-18 | 5.86 | 5.97 | 5.74 | 5.92 | +1.02% | 462,745 | 269,828,101 |
| 2024-01-17 | 5.99 | 5.99 | 5.85 | 5.86 | -2.33% | 339,773 | 201,181,235 |
| 2024-01-16 | 5.89 | 6.03 | 5.86 | 6 | +1.69% | 522,836 | 312,099,689 |
| 2024-01-15 | 5.82 | 5.93 | 5.79 | 5.9 | +0.68% | 358,187 | 210,783,048 |
| 2024-01-12 | 5.77 | 5.92 | 5.73 | 5.86 | +1.56% | 424,029 | 248,431,696 |
| 2024-01-11 | 5.7 | 5.8 | 5.68 | 5.77 | +1.05% | 286,699 | 164,856,791 |
| 2024-01-10 | 5.71 | 5.76 | 5.65 | 5.71 | 0% | 316,497 | 180,737,308 |
| 2024-01-09 | 5.51 | 5.71 | 5.49 | 5.71 | +3.82% | 547,684 | 309,019,577 |
| 2024-01-08 | 5.6 | 5.6 | 5.47 | 5.5 | -1.43% | 321,211 | 177,642,242 |
| 2024-01-05 | 5.62 | 5.65 | 5.56 | 5.58 | -0.71% | 355,808 | 199,350,262 |
| 2024-01-04 | 5.74 | 5.75 | 5.59 | 5.62 | -2.26% | 389,857 | 219,778,771 |
| 2024-01-03 | 5.74 | 5.81 | 5.73 | 5.75 | 0% | 293,661 | 169,119,516 |
| 2024-01-02 | 5.75 | 5.79 | 5.71 | 5.75 | -0.17% | 356,303 | 205,011,822 |
| 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：