股票概览
5.75
0%
0
5.79
开盘价
5.83
最高价
5.7
最低价
86,504
成交量
数据更新至: 2024-05-20
技术指标
5.66
MA5 (5日均线)
5.71
MA10 (10日均线)
5.59
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 | 5.79 | 5.83 | 5.7 | 5.75 | 0% | 86,504 | 49,721,762 |
| 2024-05-17 | 5.64 | 5.76 | 5.6 | 5.75 | +2.13% | 113,175 | 64,444,424 |
| 2024-05-16 | 5.6 | 5.68 | 5.58 | 5.63 | +1.08% | 91,772 | 51,779,017 |
| 2024-05-15 | 5.66 | 5.7 | 5.55 | 5.57 | -0.89% | 98,375 | 55,258,233 |
| 2024-05-14 | 5.57 | 5.69 | 5.56 | 5.62 | +0.36% | 92,881 | 52,199,867 |
| 2024-05-13 | 5.76 | 5.78 | 5.54 | 5.6 | -2.95% | 138,442 | 78,029,463 |
| 2024-05-10 | 5.85 | 5.89 | 5.75 | 5.77 | -1.7% | 93,891 | 54,408,744 |
| 2024-05-09 | 5.68 | 5.88 | 5.68 | 5.87 | +2.8% | 122,978 | 71,544,682 |
| 2024-05-08 | 5.8 | 5.83 | 5.7 | 5.71 | -1.55% | 99,307 | 57,175,616 |
| 2024-05-07 | 5.79 | 5.86 | 5.75 | 5.8 | 0% | 124,709 | 72,296,210 |
| 2024-05-06 | 5.81 | 5.87 | 5.76 | 5.8 | +0.52% | 113,743 | 65,999,395 |
| 2024-04-30 | 5.79 | 5.82 | 5.69 | 5.77 | -0.17% | 93,983 | 54,095,761 |
| 2024-04-29 | 5.61 | 5.82 | 5.6 | 5.78 | +3.03% | 105,964 | 60,735,895 |
| 2024-04-26 | 5.39 | 5.66 | 5.36 | 5.61 | +4.08% | 148,589 | 82,453,264 |
| 2024-04-25 | 5.43 | 5.46 | 5.36 | 5.39 | -0.74% | 89,433 | 48,302,561 |
| 2024-04-24 | 5.24 | 5.43 | 5.23 | 5.43 | +4.42% | 115,920 | 62,050,609 |
| 2024-04-23 | 5.15 | 5.24 | 5.15 | 5.2 | +1.36% | 96,051 | 49,858,404 |
| 2024-04-22 | 5.23 | 5.26 | 5 | 5.13 | -3.21% | 145,286 | 74,915,763 |
| 2024-04-19 | 5.38 | 5.41 | 5.25 | 5.3 | -1.67% | 132,802 | 70,452,714 |
| 2024-04-18 | 5.41 | 5.55 | 5.31 | 5.39 | -0.92% | 158,465 | 86,082,285 |
| 2024-04-17 | 4.96 | 5.46 | 4.96 | 5.44 | +9.68% | 244,885 | 129,477,816 |
| 2024-04-16 | 5.43 | 5.45 | 4.96 | 4.96 | -9.98% | 241,701 | 122,189,381 |
| 2024-04-15 | 5.73 | 5.81 | 5.38 | 5.51 | -4.84% | 208,905 | 115,814,573 |
| 2024-04-12 | 5.9 | 5.93 | 5.76 | 5.79 | -1.53% | 96,900 | 56,552,071 |
| 2024-04-11 | 5.89 | 5.94 | 5.78 | 5.88 | -0.17% | 104,722 | 61,577,757 |
| 2024-04-10 | 6.05 | 6.05 | 5.85 | 5.89 | -3.44% | 141,716 | 83,775,713 |
| 2024-04-09 | 5.89 | 6.1 | 5.89 | 6.1 | +3.74% | 121,129 | 72,842,236 |
| 2024-04-08 | 6.03 | 6.03 | 5.88 | 5.88 | -2.65% | 91,483 | 54,280,542 |
| 2024-04-03 | 6.11 | 6.11 | 5.95 | 6.04 | -1.15% | 104,515 | 62,986,339 |
| 2024-04-02 | 6.14 | 6.15 | 6 | 6.11 | -0.49% | 135,954 | 82,592,099 |
| 2024-04-01 | 6.08 | 6.14 | 6.04 | 6.14 | +1.32% | 154,165 | 94,042,707 |
| 2024-03-29 | 5.88 | 6.08 | 5.81 | 6.06 | +3.24% | 156,698 | 93,024,800 |
| 2024-03-28 | 5.72 | 5.98 | 5.69 | 5.87 | +3.16% | 148,161 | 86,713,488 |
| 2024-03-27 | 5.98 | 6.06 | 5.68 | 5.69 | -5.32% | 178,612 | 103,925,733 |
| 2024-03-26 | 5.98 | 6.11 | 5.89 | 6.01 | +0.33% | 181,246 | 108,952,319 |
| 2024-03-25 | 6.2 | 6.25 | 5.98 | 5.99 | -5.37% | 320,514 | 195,772,992 |
| 2024-03-22 | 6.14 | 6.55 | 6.14 | 6.33 | +2.43% | 415,948 | 261,003,125 |
| 2024-03-21 | 6.18 | 6.27 | 6.05 | 6.18 | +0.49% | 197,090 | 121,507,968 |
| 2024-03-20 | 6 | 6.24 | 6 | 6.15 | +3.02% | 242,482 | 148,296,737 |
| 2024-03-19 | 6.18 | 6.28 | 5.97 | 5.97 | -0.5% | 367,926 | 223,695,007 |
| 2024-03-18 | 5.8 | 6.05 | 5.77 | 6 | +4.35% | 245,972 | 145,378,437 |
| 2024-03-15 | 5.65 | 5.75 | 5.59 | 5.75 | +1.77% | 131,683 | 74,897,261 |
| 2024-03-14 | 5.76 | 5.76 | 5.55 | 5.65 | -2.08% | 151,052 | 85,471,587 |
| 2024-03-13 | 5.75 | 5.81 | 5.66 | 5.77 | +0.7% | 135,093 | 77,471,466 |
| 2024-03-12 | 5.64 | 5.77 | 5.62 | 5.73 | +1.6% | 165,788 | 94,463,742 |
| 2024-03-11 | 5.52 | 5.64 | 5.5 | 5.64 | +1.44% | 139,227 | 77,969,772 |
| 2024-03-08 | 5.44 | 5.57 | 5.37 | 5.56 | +2.58% | 127,109 | 69,513,857 |
| 2024-03-07 | 5.59 | 5.64 | 5.41 | 5.42 | -2.34% | 173,249 | 95,378,191 |
| 2024-03-06 | 5.48 | 5.61 | 5.42 | 5.55 | +0.91% | 130,337 | 71,969,556 |
| 2024-03-05 | 5.6 | 5.63 | 5.42 | 5.5 | -2.65% | 172,409 | 95,391,622 |
| 2024-03-04 | 5.68 | 5.74 | 5.52 | 5.65 | -0.88% | 164,349 | 92,344,358 |
| 2024-03-01 | 5.5 | 5.74 | 5.5 | 5.7 | +3.45% | 199,901 | 112,700,370 |
| 2024-02-29 | 5.22 | 5.54 | 5.18 | 5.51 | +4.75% | 203,214 | 110,299,132 |
| 2024-02-28 | 5.78 | 5.88 | 5.24 | 5.26 | -8.68% | 315,094 | 176,078,107 |
| 2024-02-27 | 5.53 | 5.77 | 5.49 | 5.76 | +3.6% | 192,460 | 108,611,438 |
| 2024-02-26 | 5.48 | 5.69 | 5.41 | 5.56 | +1.46% | 210,892 | 116,975,629 |
| 2024-02-23 | 5.35 | 5.5 | 5.32 | 5.48 | +2.81% | 256,164 | 138,559,721 |
| 2024-02-22 | 5.15 | 5.34 | 5.15 | 5.33 | +2.9% | 154,234 | 81,241,694 |
| 2024-02-21 | 4.96 | 5.41 | 4.92 | 5.18 | +2.98% | 219,516 | 115,174,631 |
| 2024-02-20 | 4.9 | 5.05 | 4.8 | 5.03 | +2.03% | 169,184 | 83,551,349 |
| 2024-02-19 | 4.88 | 5 | 4.78 | 4.93 | +4.45% | 262,458 | 128,647,759 |
| 2024-02-08 | 4.29 | 4.72 | 4.26 | 4.72 | +10.02% | 274,598 | 124,324,274 |
| 2024-02-07 | 4.39 | 4.46 | 4.22 | 4.29 | -2.05% | 278,713 | 120,869,832 |
| 2024-02-06 | 4.31 | 4.67 | 3.98 | 4.38 | -0.9% | 337,969 | 143,425,660 |
| 2024-02-05 | 4.88 | 4.89 | 4.42 | 4.42 | -9.98% | 236,689 | 106,458,479 |
| 2024-02-02 | 5.28 | 5.38 | 4.73 | 4.91 | -6.65% | 200,013 | 99,718,457 |
| 2024-02-01 | 5.32 | 5.39 | 5.12 | 5.26 | -1.68% | 149,756 | 78,748,375 |
| 2024-01-31 | 5.71 | 5.74 | 5.31 | 5.35 | -6.47% | 187,894 | 102,786,280 |
| 2024-01-30 | 6 | 6.03 | 5.71 | 5.72 | -5.45% | 132,829 | 77,967,981 |
| 2024-01-29 | 6.35 | 6.39 | 6 | 6.05 | -4.72% | 138,801 | 85,124,546 |
| 2024-01-26 | 6.35 | 6.48 | 6.32 | 6.35 | -0.47% | 116,108 | 74,185,212 |
| 2024-01-25 | 6.04 | 6.41 | 5.94 | 6.38 | +5.98% | 167,914 | 104,416,982 |
| 2024-01-24 | 5.98 | 6.09 | 5.75 | 6.02 | +0.67% | 125,924 | 74,692,144 |
| 2024-01-23 | 5.8 | 5.99 | 5.8 | 5.98 | +1.36% | 129,543 | 76,533,196 |
| 2024-01-22 | 6.37 | 6.41 | 5.83 | 5.9 | -7.38% | 156,844 | 95,630,234 |
| 2024-01-19 | 6.43 | 6.55 | 6.35 | 6.37 | -1.39% | 87,805 | 56,548,510 |
| 2024-01-18 | 6.55 | 6.64 | 6.2 | 6.46 | -2.27% | 190,950 | 121,513,059 |
| 2024-01-17 | 6.85 | 6.88 | 6.6 | 6.61 | -3.78% | 100,072 | 67,269,863 |
| 2024-01-16 | 6.86 | 6.94 | 6.76 | 6.87 | -0.15% | 73,299 | 50,217,681 |
| 2024-01-15 | 6.88 | 6.94 | 6.78 | 6.88 | -0.15% | 59,392 | 40,833,862 |
| 2024-01-12 | 6.95 | 7.03 | 6.87 | 6.89 | -1.43% | 74,918 | 52,060,395 |
| 2024-01-11 | 6.88 | 7.04 | 6.81 | 6.99 | +1.6% | 107,792 | 74,593,351 |
| 2024-01-10 | 7.02 | 7.04 | 6.81 | 6.88 | -1.99% | 103,661 | 71,680,768 |
| 2024-01-09 | 7.05 | 7.21 | 6.98 | 7.02 | -0.28% | 124,397 | 88,041,537 |
| 2024-01-08 | 7.2 | 7.22 | 7.03 | 7.04 | -2.49% | 83,974 | 59,588,723 |
| 2024-01-05 | 7.35 | 7.47 | 7.17 | 7.22 | -1.63% | 120,405 | 87,751,115 |
| 2024-01-04 | 7.56 | 7.56 | 7.32 | 7.34 | -2.91% | 110,654 | 82,046,236 |
| 2024-01-03 | 7.7 | 7.72 | 7.49 | 7.56 | -2.07% | 105,054 | 79,683,247 |
| 2024-01-02 | 7.72 | 7.86 | 7.72 | 7.72 | -0.26% | 94,764 | 73,764,453 |
| 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：