股票概览
5.58
+0.36%
+0.02
5.55
开盘价
5.64
最高价
5.53
最低价
78,491
成交量
数据更新至: 2024-05-20
技术指标
5.56
MA5 (5日均线)
5.55
MA10 (10日均线)
5.44
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 | 5.55 | 5.64 | 5.53 | 5.58 | +0.36% | 78,491 | 43,892,053 |
| 2024-05-17 | 5.58 | 5.59 | 5.49 | 5.56 | 0% | 66,817 | 36,971,633 |
| 2024-05-16 | 5.58 | 5.59 | 5.54 | 5.56 | +0.72% | 54,285 | 30,191,337 |
| 2024-05-15 | 5.58 | 5.6 | 5.52 | 5.52 | -1.08% | 58,103 | 32,302,091 |
| 2024-05-14 | 5.49 | 5.59 | 5.47 | 5.58 | +2.2% | 88,115 | 48,878,108 |
| 2024-05-13 | 5.56 | 5.56 | 5.45 | 5.46 | -1.8% | 86,606 | 47,500,238 |
| 2024-05-10 | 5.63 | 5.73 | 5.55 | 5.56 | -1.24% | 124,903 | 70,193,683 |
| 2024-05-09 | 5.57 | 5.68 | 5.53 | 5.63 | +1.62% | 132,308 | 74,034,656 |
| 2024-05-08 | 5.57 | 5.57 | 5.51 | 5.54 | 0% | 70,201 | 38,896,924 |
| 2024-05-07 | 5.56 | 5.58 | 5.5 | 5.54 | -0.18% | 70,628 | 39,064,614 |
| 2024-05-06 | 5.49 | 5.58 | 5.48 | 5.55 | +1.83% | 85,183 | 47,178,795 |
| 2024-04-30 | 5.51 | 5.54 | 5.42 | 5.45 | -0.37% | 87,657 | 48,018,844 |
| 2024-04-29 | 5.35 | 5.49 | 5.35 | 5.47 | +3.99% | 144,859 | 78,730,341 |
| 2024-04-26 | 5.24 | 5.26 | 5.17 | 5.26 | +0.38% | 79,308 | 41,411,426 |
| 2024-04-25 | 5.22 | 5.26 | 5.17 | 5.24 | +0.19% | 54,749 | 28,598,633 |
| 2024-04-24 | 5.24 | 5.27 | 5.17 | 5.23 | -0.38% | 60,129 | 31,336,704 |
| 2024-04-23 | 5.27 | 5.31 | 5.22 | 5.25 | -0.38% | 67,764 | 35,686,025 |
| 2024-04-22 | 5.22 | 5.32 | 5.19 | 5.27 | -0.38% | 87,472 | 46,025,137 |
| 2024-04-19 | 5.17 | 5.32 | 5.13 | 5.29 | +2.12% | 136,038 | 71,387,218 |
| 2024-04-18 | 5.21 | 5.25 | 5.14 | 5.18 | -0.38% | 79,875 | 41,544,300 |
| 2024-04-17 | 4.99 | 5.22 | 4.99 | 5.2 | +5.05% | 116,475 | 60,090,708 |
| 2024-04-16 | 5.23 | 5.24 | 4.94 | 4.95 | -6.07% | 158,674 | 79,993,333 |
| 2024-04-15 | 5.5 | 5.54 | 5.13 | 5.27 | -5.39% | 172,083 | 91,515,454 |
| 2024-04-12 | 5.75 | 5.82 | 5.51 | 5.57 | -3.97% | 126,823 | 71,845,260 |
| 2024-04-11 | 5.69 | 5.85 | 5.63 | 5.8 | +1.22% | 118,300 | 68,158,885 |
| 2024-04-10 | 5.85 | 5.9 | 5.7 | 5.73 | -2.55% | 84,246 | 48,757,503 |
| 2024-04-09 | 5.82 | 5.9 | 5.71 | 5.88 | +0.68% | 115,323 | 67,020,799 |
| 2024-04-08 | 5.89 | 5.89 | 5.77 | 5.84 | -0.34% | 102,275 | 59,629,647 |
| 2024-04-03 | 5.75 | 5.87 | 5.75 | 5.86 | +1.38% | 117,236 | 68,322,407 |
| 2024-04-02 | 5.79 | 5.79 | 5.73 | 5.78 | -0.17% | 70,358 | 40,535,514 |
| 2024-04-01 | 5.73 | 5.8 | 5.72 | 5.79 | +0.87% | 106,017 | 61,088,754 |
| 2024-03-29 | 5.64 | 5.76 | 5.63 | 5.74 | +1.95% | 100,613 | 57,334,713 |
| 2024-03-28 | 5.59 | 5.68 | 5.57 | 5.63 | +0.36% | 87,986 | 49,527,661 |
| 2024-03-27 | 5.69 | 5.72 | 5.6 | 5.61 | -1.23% | 97,672 | 55,260,591 |
| 2024-03-26 | 5.7 | 5.76 | 5.58 | 5.68 | -0.18% | 95,845 | 54,318,130 |
| 2024-03-25 | 5.83 | 5.87 | 5.68 | 5.69 | -3.4% | 126,436 | 73,185,786 |
| 2024-03-22 | 6.08 | 6.08 | 5.88 | 5.89 | -2.64% | 188,517 | 112,151,859 |
| 2024-03-21 | 5.95 | 6.08 | 5.95 | 6.05 | +1% | 190,566 | 114,787,846 |
| 2024-03-20 | 6.02 | 6.06 | 5.96 | 5.99 | +0.5% | 133,188 | 79,802,781 |
| 2024-03-19 | 5.95 | 6.03 | 5.93 | 5.96 | -0.33% | 157,001 | 93,966,127 |
| 2024-03-18 | 5.97 | 6.02 | 5.88 | 5.98 | -0.83% | 230,013 | 136,527,588 |
| 2024-03-15 | 5.8 | 6.08 | 5.79 | 6.03 | +3.61% | 299,132 | 178,964,343 |
| 2024-03-14 | 5.8 | 5.89 | 5.78 | 5.82 | -0.85% | 97,009 | 56,617,449 |
| 2024-03-13 | 6.01 | 6.05 | 5.85 | 5.87 | -0.84% | 172,849 | 102,611,912 |
| 2024-03-12 | 5.79 | 5.92 | 5.77 | 5.92 | +2.25% | 159,001 | 93,276,225 |
| 2024-03-11 | 5.75 | 5.79 | 5.72 | 5.79 | +0.87% | 92,264 | 53,182,782 |
| 2024-03-08 | 5.72 | 5.77 | 5.63 | 5.74 | 0% | 101,414 | 57,829,982 |
| 2024-03-07 | 5.77 | 5.87 | 5.74 | 5.74 | -0.52% | 117,182 | 67,858,314 |
| 2024-03-06 | 5.79 | 5.83 | 5.71 | 5.77 | -0.69% | 121,906 | 70,308,391 |
| 2024-03-05 | 6 | 6 | 5.81 | 5.81 | -3.65% | 184,756 | 109,056,925 |
| 2024-03-04 | 5.95 | 6.08 | 5.9 | 6.03 | +1.69% | 218,053 | 130,851,484 |
| 2024-03-01 | 5.99 | 5.99 | 5.89 | 5.93 | -1.5% | 212,035 | 125,637,903 |
| 2024-02-29 | 5.77 | 6.11 | 5.65 | 6.02 | +2.03% | 375,755 | 222,154,783 |
| 2024-02-28 | 5.74 | 6.18 | 5.58 | 5.9 | +2.43% | 406,200 | 237,105,659 |
| 2024-02-27 | 5.68 | 5.8 | 5.63 | 5.76 | +1.41% | 178,397 | 102,112,982 |
| 2024-02-26 | 5.69 | 5.74 | 5.62 | 5.68 | -0.18% | 168,463 | 95,679,669 |
| 2024-02-23 | 5.63 | 5.69 | 5.58 | 5.69 | +0.18% | 177,416 | 100,021,258 |
| 2024-02-22 | 5.58 | 5.78 | 5.52 | 5.68 | +1.61% | 249,284 | 140,617,166 |
| 2024-02-21 | 5.43 | 5.61 | 5.36 | 5.59 | +2.95% | 222,998 | 122,761,600 |
| 2024-02-20 | 5.4 | 5.44 | 5.35 | 5.43 | -0.55% | 117,719 | 63,479,793 |
| 2024-02-19 | 5.4 | 5.52 | 5.33 | 5.46 | +1.11% | 167,379 | 90,820,382 |
| 2024-02-08 | 5.16 | 5.4 | 5.11 | 5.4 | +3.65% | 195,979 | 103,773,398 |
| 2024-02-07 | 5.19 | 5.49 | 5.01 | 5.21 | -0.57% | 234,961 | 123,220,684 |
| 2024-02-06 | 4.81 | 5.49 | 4.78 | 5.24 | -1.32% | 313,233 | 157,474,495 |
| 2024-02-05 | 5.7 | 6 | 5.31 | 5.31 | -10% | 345,831 | 194,598,810 |
| 2024-02-02 | 5.75 | 6.02 | 5.6 | 5.9 | -0.51% | 321,342 | 188,149,441 |
| 2024-02-01 | 5.7 | 6.08 | 5.61 | 5.93 | +1.54% | 388,987 | 229,839,374 |
| 2024-01-31 | 6.09 | 6.18 | 5.75 | 5.84 | -4.11% | 453,350 | 267,770,650 |
| 2024-01-30 | 5.59 | 6.09 | 5.52 | 6.09 | +9.93% | 326,813 | 195,143,855 |
| 2024-01-29 | 5.62 | 5.65 | 5.54 | 5.54 | -1.6% | 70,972 | 39,586,386 |
| 2024-01-26 | 5.54 | 5.71 | 5.5 | 5.63 | +2.36% | 100,525 | 56,561,523 |
| 2024-01-25 | 5.33 | 5.51 | 5.3 | 5.5 | +3.77% | 83,760 | 45,465,685 |
| 2024-01-24 | 5.26 | 5.31 | 5.15 | 5.3 | +1.73% | 71,994 | 37,833,440 |
| 2024-01-23 | 5.15 | 5.23 | 5.07 | 5.21 | +1.17% | 64,350 | 33,252,816 |
| 2024-01-22 | 5.54 | 5.54 | 5.1 | 5.15 | -7.37% | 105,808 | 56,158,194 |
| 2024-01-19 | 5.59 | 5.6 | 5.53 | 5.56 | -1.07% | 46,202 | 25,711,538 |
| 2024-01-18 | 5.7 | 5.74 | 5.4 | 5.62 | -2.6% | 144,276 | 80,093,770 |
| 2024-01-17 | 5.9 | 5.92 | 5.77 | 5.77 | -2.37% | 54,792 | 32,026,113 |
| 2024-01-16 | 5.97 | 6 | 5.84 | 5.91 | -1.17% | 68,742 | 40,602,539 |
| 2024-01-15 | 5.99 | 6.05 | 5.97 | 5.98 | +0.17% | 55,016 | 33,019,397 |
| 2024-01-12 | 6.01 | 6.08 | 5.97 | 5.97 | -0.5% | 56,129 | 33,739,252 |
| 2024-01-11 | 5.95 | 6.08 | 5.94 | 6 | +0.33% | 68,940 | 41,409,754 |
| 2024-01-10 | 5.98 | 6.02 | 5.92 | 5.98 | +0.17% | 53,736 | 32,134,033 |
| 2024-01-09 | 5.98 | 6.07 | 5.93 | 5.97 | +0.34% | 67,444 | 40,393,277 |
| 2024-01-08 | 6.12 | 6.14 | 5.95 | 5.95 | -2.78% | 77,219 | 46,396,785 |
| 2024-01-05 | 6.2 | 6.25 | 6.08 | 6.12 | -1.77% | 87,357 | 53,768,794 |
| 2024-01-04 | 6.27 | 6.32 | 6.2 | 6.23 | -0.32% | 85,951 | 53,763,222 |
| 2024-01-03 | 6.21 | 6.38 | 6.19 | 6.25 | +0.48% | 132,061 | 82,726,182 |
| 2024-01-02 | 6 | 6.26 | 5.99 | 6.22 | +3.67% | 183,493 | 112,913,553 |
| 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：