股票概览
5.63
+0.54%
+0.03
5.58
开盘价
5.65
最高价
5.55
最低价
288,001
成交量
数据更新至: 2024-05-20
技术指标
5.56
MA5 (5日均线)
5.73
MA10 (10日均线)
5.93
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 | 5.58 | 5.65 | 5.55 | 5.63 | +0.54% | 288,001 | 161,535,955 |
| 2024-05-17 | 5.65 | 5.68 | 5.52 | 5.6 | -0.88% | 280,251 | 156,291,739 |
| 2024-05-16 | 5.42 | 5.78 | 5.41 | 5.65 | +4.82% | 495,170 | 277,891,706 |
| 2024-05-15 | 5.55 | 5.57 | 5.38 | 5.39 | -2.71% | 278,301 | 150,877,537 |
| 2024-05-14 | 5.51 | 5.68 | 5.42 | 5.54 | +0.91% | 288,578 | 159,941,489 |
| 2024-05-13 | 5.88 | 5.88 | 5.46 | 5.49 | -7.11% | 545,616 | 304,563,381 |
| 2024-05-10 | 6.11 | 6.17 | 5.88 | 5.91 | -3.11% | 526,257 | 315,185,733 |
| 2024-05-09 | 6.06 | 6.16 | 5.95 | 6.1 | 0% | 513,587 | 312,148,752 |
| 2024-05-08 | 5.96 | 6.19 | 5.91 | 6.1 | +3.21% | 659,334 | 400,515,408 |
| 2024-05-07 | 6.01 | 6.08 | 5.9 | 5.91 | -1.66% | 390,319 | 232,706,662 |
| 2024-05-06 | 5.76 | 6.06 | 5.76 | 6.01 | +4.89% | 503,549 | 299,042,526 |
| 2024-04-30 | 5.99 | 6.09 | 5.71 | 5.73 | -5.76% | 502,045 | 293,475,840 |
| 2024-04-29 | 5.88 | 6.09 | 5.86 | 6.08 | +2.7% | 416,548 | 250,618,308 |
| 2024-04-26 | 5.8 | 5.98 | 5.76 | 5.92 | -1% | 450,534 | 264,772,358 |
| 2024-04-25 | 6.1 | 6.23 | 5.95 | 5.98 | -2.76% | 436,455 | 263,608,886 |
| 2024-04-24 | 6.02 | 6.23 | 6 | 6.15 | +2.67% | 437,525 | 268,185,631 |
| 2024-04-23 | 6.19 | 6.3 | 5.97 | 5.99 | -4.77% | 519,568 | 316,975,821 |
| 2024-04-22 | 6.48 | 6.58 | 6 | 6.29 | -5.7% | 695,650 | 436,312,395 |
| 2024-04-19 | 6.46 | 6.88 | 6.28 | 6.67 | +1.99% | 973,025 | 636,644,209 |
| 2024-04-18 | 6.15 | 6.8 | 6.1 | 6.54 | +5.83% | 1,056,710 | 696,304,255 |
| 2024-04-17 | 5.69 | 6.6 | 5.69 | 6.18 | -2.22% | 1,000,957 | 617,116,723 |
| 2024-04-16 | 6.32 | 6.32 | 6.32 | 6.32 | -9.97% | 33,407 | 21,113,224 |
| 2024-04-15 | 7.22 | 7.39 | 7.02 | 7.02 | -10% | 179,963 | 128,581,842 |
| 2024-04-12 | 8.1 | 8.43 | 7.63 | 7.8 | -4.88% | 915,062 | 735,659,288 |
| 2024-04-11 | 7.83 | 8.47 | 7.76 | 8.2 | +1.61% | 1,046,452 | 854,435,562 |
| 2024-04-10 | 7.42 | 8.35 | 7.28 | 8.07 | +4.53% | 1,272,479 | 1,000,507,318 |
| 2024-04-09 | 7.8 | 8.09 | 7.32 | 7.72 | -3.98% | 1,068,571 | 820,789,132 |
| 2024-04-08 | 8.07 | 8.65 | 7.68 | 8.04 | +1.52% | 1,365,165 | 1,112,324,279 |
| 2024-04-03 | 7.16 | 7.92 | 7.16 | 7.92 | +10% | 880,862 | 671,297,934 |
| 2024-04-02 | 7.68 | 8.45 | 7.1 | 7.2 | -6.49% | 1,476,693 | 1,153,732,416 |
| 2024-04-01 | 6.89 | 7.7 | 6.84 | 7.7 | +10% | 851,973 | 629,055,420 |
| 2024-03-29 | 6.59 | 7.23 | 6.53 | 7 | +4.95% | 1,051,464 | 732,051,081 |
| 2024-03-28 | 6.26 | 6.79 | 6.11 | 6.67 | +3.89% | 1,003,914 | 646,011,353 |
| 2024-03-27 | 6.2 | 6.89 | 6.1 | 6.42 | +2.56% | 1,232,132 | 796,418,506 |
| 2024-03-26 | 5.76 | 6.26 | 5.7 | 6.26 | +10.02% | 828,107 | 495,684,336 |
| 2024-03-25 | 5.87 | 6.11 | 5.69 | 5.69 | -3.56% | 612,644 | 362,561,677 |
| 2024-03-22 | 5.83 | 6.39 | 5.81 | 5.9 | +0.85% | 860,035 | 516,956,151 |
| 2024-03-21 | 5.82 | 5.93 | 5.72 | 5.85 | -1.85% | 653,405 | 380,988,941 |
| 2024-03-20 | 5.59 | 6.19 | 5.51 | 5.96 | +5.86% | 1,071,237 | 640,473,169 |
| 2024-03-19 | 5.35 | 5.68 | 5.32 | 5.63 | +5.23% | 475,794 | 264,320,348 |
| 2024-03-18 | 5.25 | 5.35 | 5.15 | 5.35 | +2.69% | 264,465 | 139,252,204 |
| 2024-03-15 | 5.1 | 5.24 | 5.08 | 5.21 | +1.96% | 183,145 | 94,853,778 |
| 2024-03-14 | 5.11 | 5.24 | 5.06 | 5.11 | -0.58% | 191,037 | 98,319,043 |
| 2024-03-13 | 5.18 | 5.3 | 5.07 | 5.14 | -0.77% | 225,595 | 115,953,783 |
| 2024-03-12 | 5.06 | 5.18 | 5.03 | 5.18 | +2.78% | 257,703 | 132,286,711 |
| 2024-03-11 | 4.9 | 5.07 | 4.89 | 5.04 | +3.7% | 223,856 | 111,567,043 |
| 2024-03-08 | 4.87 | 4.92 | 4.77 | 4.86 | -0.41% | 130,815 | 63,324,955 |
| 2024-03-07 | 4.91 | 4.99 | 4.86 | 4.88 | -0.61% | 154,059 | 75,910,605 |
| 2024-03-06 | 4.83 | 4.96 | 4.82 | 4.91 | +1.03% | 143,589 | 70,178,070 |
| 2024-03-05 | 4.96 | 5.05 | 4.85 | 4.86 | -2.21% | 187,757 | 92,641,936 |
| 2024-03-04 | 5.06 | 5.09 | 4.91 | 4.97 | -2.36% | 196,918 | 98,006,074 |
| 2024-03-01 | 5 | 5.17 | 4.92 | 5.09 | +2% | 290,208 | 146,058,473 |
| 2024-02-29 | 4.76 | 5 | 4.72 | 4.99 | +2.46% | 259,050 | 127,450,671 |
| 2024-02-28 | 5.3 | 5.43 | 4.86 | 4.87 | -7.94% | 404,688 | 209,574,640 |
| 2024-02-27 | 5.16 | 5.39 | 5.14 | 5.29 | +2.92% | 302,899 | 159,480,082 |
| 2024-02-26 | 4.94 | 5.28 | 4.91 | 5.14 | +4.05% | 320,609 | 163,339,735 |
| 2024-02-23 | 4.83 | 4.94 | 4.79 | 4.94 | +2.07% | 215,660 | 104,910,741 |
| 2024-02-22 | 4.74 | 4.89 | 4.71 | 4.84 | +2.33% | 194,578 | 93,513,198 |
| 2024-02-21 | 4.55 | 4.85 | 4.52 | 4.73 | +3.28% | 286,597 | 135,523,071 |
| 2024-02-20 | 4.6 | 4.6 | 4.47 | 4.58 | -0.65% | 166,261 | 75,665,453 |
| 2024-02-19 | 4.51 | 4.65 | 4.48 | 4.61 | +2.22% | 274,212 | 125,101,199 |
| 2024-02-08 | 4.25 | 4.51 | 4.11 | 4.51 | +9.47% | 343,910 | 149,295,320 |
| 2024-02-07 | 4.3 | 4.35 | 4.08 | 4.12 | -3.51% | 302,583 | 127,138,826 |
| 2024-02-06 | 4.04 | 4.48 | 3.92 | 4.27 | -1.84% | 360,620 | 148,214,277 |
| 2024-02-05 | 4.79 | 4.8 | 4.35 | 4.35 | -9.94% | 207,497 | 91,601,231 |
| 2024-02-02 | 5.02 | 5.16 | 4.59 | 4.83 | -3.98% | 232,247 | 113,592,521 |
| 2024-02-01 | 5 | 5.13 | 4.94 | 5.03 | -0.98% | 156,304 | 78,726,382 |
| 2024-01-31 | 5.38 | 5.54 | 5.07 | 5.08 | -5.93% | 223,430 | 117,333,692 |
| 2024-01-30 | 5.5 | 5.6 | 5.4 | 5.4 | -3.05% | 145,517 | 79,964,953 |
| 2024-01-29 | 5.78 | 5.79 | 5.53 | 5.57 | -2.62% | 176,615 | 99,660,859 |
| 2024-01-26 | 5.67 | 5.82 | 5.65 | 5.72 | +0.35% | 196,132 | 112,827,049 |
| 2024-01-25 | 5.55 | 5.72 | 5.51 | 5.7 | +2.52% | 259,640 | 146,309,173 |
| 2024-01-24 | 5.36 | 5.68 | 5.36 | 5.56 | +2.96% | 275,423 | 151,720,550 |
| 2024-01-23 | 5.38 | 5.44 | 5.33 | 5.4 | +0.37% | 152,225 | 81,894,326 |
| 2024-01-22 | 5.8 | 5.81 | 5.3 | 5.38 | -8.19% | 281,682 | 157,027,433 |
| 2024-01-19 | 5.83 | 6.05 | 5.77 | 5.86 | +0.34% | 254,798 | 149,819,594 |
| 2024-01-18 | 5.97 | 5.98 | 5.69 | 5.84 | -1.68% | 246,137 | 142,054,826 |
| 2024-01-17 | 6.21 | 6.28 | 5.93 | 5.94 | -4.35% | 248,687 | 150,212,173 |
| 2024-01-16 | 6.28 | 6.35 | 6.09 | 6.21 | 0% | 266,814 | 165,882,196 |
| 2024-01-15 | 6.18 | 6.33 | 6.16 | 6.21 | -0.48% | 178,644 | 111,610,067 |
| 2024-01-12 | 6.32 | 6.56 | 6.24 | 6.24 | -1.89% | 328,197 | 208,879,184 |
| 2024-01-11 | 6.2 | 6.44 | 6.18 | 6.36 | +2.58% | 324,959 | 205,296,475 |
| 2024-01-10 | 6.24 | 6.27 | 6.07 | 6.2 | -0.64% | 253,956 | 157,012,984 |
| 2024-01-09 | 6.29 | 6.33 | 6.15 | 6.24 | 0% | 216,640 | 135,189,625 |
| 2024-01-08 | 6.38 | 6.47 | 6.24 | 6.24 | -1.58% | 221,887 | 140,685,429 |
| 2024-01-05 | 6.53 | 6.58 | 6.3 | 6.34 | -2.91% | 293,275 | 188,067,324 |
| 2024-01-04 | 6.62 | 6.68 | 6.47 | 6.53 | -0.61% | 410,431 | 268,817,600 |
| 2024-01-03 | 6.6 | 6.76 | 6.57 | 6.57 | -3.24% | 660,370 | 438,309,895 |
| 2024-01-02 | 6.45 | 6.79 | 6.33 | 6.79 | +10.05% | 674,602 | 447,816,338 |
| 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：