股票概览
5.96
+1.88%
+0.11
5.9
开盘价
6.13
最高价
5.87
最低价
488,574
成交量
数据更新至: 2024-05-20
技术指标
5.75
MA5 (5日均线)
5.72
MA10 (10日均线)
5.61
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 | 5.9 | 6.13 | 5.87 | 5.96 | +1.88% | 488,574 | 292,412,966 |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.85 | +3.17% | 334,353 | 192,660,582 |
| 2024-05-16 | 5.63 | 5.74 | 5.6 | 5.67 | +0.89% | 221,244 | 125,992,718 |
| 2024-05-15 | 5.63 | 5.72 | 5.53 | 5.62 | -0.35% | 209,975 | 117,997,571 |
| 2024-05-14 | 5.65 | 5.73 | 5.63 | 5.64 | 0% | 175,494 | 99,648,013 |
| 2024-05-13 | 5.68 | 5.71 | 5.61 | 5.64 | -0.88% | 198,776 | 112,215,709 |
| 2024-05-10 | 5.71 | 5.75 | 5.66 | 5.69 | -0.18% | 200,848 | 114,355,158 |
| 2024-05-09 | 5.67 | 5.79 | 5.66 | 5.7 | +0.35% | 255,148 | 146,255,678 |
| 2024-05-08 | 5.75 | 5.81 | 5.67 | 5.68 | -1.9% | 304,557 | 174,377,250 |
| 2024-05-07 | 5.75 | 5.82 | 5.72 | 5.79 | +0.7% | 345,854 | 199,319,638 |
| 2024-05-06 | 5.6 | 5.77 | 5.55 | 5.75 | +3.98% | 430,847 | 244,837,116 |
| 2024-04-30 | 5.55 | 5.64 | 5.5 | 5.53 | -1.25% | 288,713 | 160,534,729 |
| 2024-04-29 | 5.49 | 5.6 | 5.42 | 5.6 | +1.82% | 363,544 | 200,644,083 |
| 2024-04-26 | 5.44 | 5.53 | 5.39 | 5.5 | +0.36% | 282,337 | 154,122,400 |
| 2024-04-25 | 5.36 | 5.53 | 5.35 | 5.48 | +2.62% | 232,258 | 127,013,197 |
| 2024-04-24 | 5.36 | 5.37 | 5.27 | 5.34 | +0.56% | 139,104 | 73,956,727 |
| 2024-04-23 | 5.44 | 5.47 | 5.3 | 5.31 | -2.39% | 186,010 | 99,769,720 |
| 2024-04-22 | 5.5 | 5.54 | 5.43 | 5.44 | -1.09% | 195,555 | 107,144,373 |
| 2024-04-19 | 5.38 | 5.59 | 5.37 | 5.5 | +1.29% | 321,009 | 176,956,952 |
| 2024-04-18 | 5.48 | 5.55 | 5.38 | 5.43 | +1.5% | 284,818 | 155,483,428 |
| 2024-04-17 | 5.27 | 5.37 | 5.26 | 5.35 | +2.1% | 201,720 | 107,334,487 |
| 2024-04-16 | 5.34 | 5.44 | 5.23 | 5.24 | -2.42% | 257,945 | 137,074,923 |
| 2024-04-15 | 5.39 | 5.43 | 5.25 | 5.37 | -0.37% | 214,920 | 115,154,336 |
| 2024-04-12 | 5.4 | 5.46 | 5.32 | 5.39 | -1.28% | 180,467 | 97,084,639 |
| 2024-04-11 | 5.34 | 5.52 | 5.29 | 5.46 | +1.68% | 248,292 | 134,951,394 |
| 2024-04-10 | 5.32 | 5.42 | 5.32 | 5.37 | +0.75% | 245,331 | 131,813,194 |
| 2024-04-09 | 5.3 | 5.35 | 5.24 | 5.33 | +1.14% | 213,355 | 113,136,622 |
| 2024-04-08 | 5.31 | 5.43 | 5.24 | 5.27 | -1.5% | 349,831 | 187,101,639 |
| 2024-04-03 | 5.22 | 5.35 | 5.21 | 5.35 | +2.69% | 347,086 | 183,729,903 |
| 2024-04-02 | 5.07 | 5.21 | 5.05 | 5.21 | +2.96% | 339,380 | 175,559,995 |
| 2024-04-01 | 4.91 | 5.07 | 4.91 | 5.06 | +3.27% | 251,582 | 126,629,254 |
| 2024-03-29 | 4.82 | 4.9 | 4.82 | 4.9 | +1.24% | 131,008 | 63,828,485 |
| 2024-03-28 | 4.78 | 4.87 | 4.78 | 4.84 | +0.83% | 143,511 | 69,375,776 |
| 2024-03-27 | 4.84 | 4.91 | 4.79 | 4.8 | -1.44% | 156,901 | 76,182,173 |
| 2024-03-26 | 4.88 | 4.93 | 4.8 | 4.87 | -0.61% | 165,773 | 80,451,240 |
| 2024-03-25 | 4.92 | 4.99 | 4.89 | 4.9 | -0.81% | 167,413 | 82,655,599 |
| 2024-03-22 | 5.03 | 5.04 | 4.94 | 4.94 | -1.98% | 179,865 | 89,586,369 |
| 2024-03-21 | 5.06 | 5.09 | 5.02 | 5.04 | -0.59% | 145,807 | 73,541,221 |
| 2024-03-20 | 5.06 | 5.09 | 5.04 | 5.07 | +0.2% | 138,625 | 70,222,257 |
| 2024-03-19 | 5.06 | 5.11 | 5.05 | 5.06 | -0.59% | 126,253 | 64,118,592 |
| 2024-03-18 | 5.09 | 5.1 | 5.03 | 5.09 | +0.2% | 186,349 | 94,377,136 |
| 2024-03-15 | 5.01 | 5.09 | 4.94 | 5.08 | +1.2% | 245,620 | 123,266,600 |
| 2024-03-14 | 5.03 | 5.11 | 4.99 | 5.02 | -0.4% | 224,170 | 113,246,079 |
| 2024-03-13 | 5.08 | 5.09 | 5.02 | 5.04 | -0.98% | 152,788 | 77,040,101 |
| 2024-03-12 | 5.1 | 5.12 | 5.05 | 5.09 | -0.2% | 201,316 | 102,156,674 |
| 2024-03-11 | 5.12 | 5.14 | 5.02 | 5.1 | -0.2% | 172,280 | 87,322,510 |
| 2024-03-08 | 5.1 | 5.15 | 5.07 | 5.11 | -0.58% | 113,803 | 58,091,859 |
| 2024-03-07 | 5.07 | 5.24 | 5.07 | 5.14 | +1.38% | 199,164 | 102,727,481 |
| 2024-03-06 | 5.01 | 5.12 | 5 | 5.07 | +0.8% | 137,848 | 69,820,279 |
| 2024-03-05 | 5.11 | 5.12 | 5.01 | 5.03 | -1.95% | 165,542 | 83,661,707 |
| 2024-03-04 | 5.2 | 5.2 | 5.08 | 5.13 | -1.54% | 225,119 | 115,118,204 |
| 2024-03-01 | 5.21 | 5.27 | 5.17 | 5.21 | -0.19% | 198,302 | 103,085,832 |
| 2024-02-29 | 5.12 | 5.22 | 5.1 | 5.22 | +1.75% | 214,152 | 110,673,309 |
| 2024-02-28 | 5.19 | 5.32 | 5.13 | 5.13 | -1.35% | 286,029 | 149,229,209 |
| 2024-02-27 | 5.16 | 5.21 | 5.13 | 5.2 | +0.58% | 178,357 | 92,208,392 |
| 2024-02-26 | 5.21 | 5.25 | 5.14 | 5.17 | -0.77% | 181,688 | 94,299,713 |
| 2024-02-23 | 5.23 | 5.26 | 5.15 | 5.21 | -0.38% | 144,747 | 75,152,976 |
| 2024-02-22 | 5.24 | 5.28 | 5.17 | 5.23 | +0.19% | 142,321 | 74,329,922 |
| 2024-02-21 | 5.19 | 5.4 | 5.11 | 5.22 | +0.38% | 247,746 | 130,493,837 |
| 2024-02-20 | 5.24 | 5.24 | 5.12 | 5.2 | -0.57% | 171,236 | 88,548,062 |
| 2024-02-19 | 5.28 | 5.36 | 5.2 | 5.23 | -0.57% | 253,940 | 134,130,100 |
| 2024-02-08 | 5.18 | 5.37 | 5.15 | 5.26 | +2.53% | 336,319 | 178,137,318 |
| 2024-02-07 | 4.82 | 5.16 | 4.76 | 5.13 | +6.43% | 335,403 | 169,749,450 |
| 2024-02-06 | 4.49 | 4.9 | 4.42 | 4.82 | +5.01% | 292,492 | 135,847,326 |
| 2024-02-05 | 4.77 | 4.82 | 4.36 | 4.59 | -3.97% | 332,922 | 151,974,323 |
| 2024-02-02 | 5.08 | 5.08 | 4.64 | 4.78 | -4.02% | 241,300 | 117,271,368 |
| 2024-02-01 | 5 | 5.09 | 4.93 | 4.98 | -0.99% | 205,450 | 102,847,983 |
| 2024-01-31 | 5.15 | 5.23 | 5.01 | 5.03 | -1.95% | 178,539 | 91,151,344 |
| 2024-01-30 | 5.2 | 5.32 | 5.11 | 5.13 | -1.72% | 131,496 | 68,751,081 |
| 2024-01-29 | 5.29 | 5.31 | 5.2 | 5.22 | -1.14% | 121,295 | 63,670,596 |
| 2024-01-26 | 5.26 | 5.33 | 5.23 | 5.28 | +0.57% | 103,127 | 54,520,996 |
| 2024-01-25 | 5.05 | 5.25 | 5.02 | 5.25 | +4.17% | 170,957 | 88,604,329 |
| 2024-01-24 | 5 | 5.06 | 4.85 | 5.04 | +0.8% | 168,411 | 83,846,813 |
| 2024-01-23 | 4.97 | 5.02 | 4.79 | 5 | +1.21% | 197,998 | 97,474,698 |
| 2024-01-22 | 5.22 | 5.24 | 4.92 | 4.94 | -5.36% | 169,716 | 86,355,035 |
| 2024-01-19 | 5.23 | 5.31 | 5.19 | 5.22 | -0.76% | 110,246 | 57,811,255 |
| 2024-01-18 | 5.32 | 5.34 | 5.1 | 5.26 | -1.68% | 203,787 | 106,359,401 |
| 2024-01-17 | 5.47 | 5.52 | 5.35 | 5.35 | -2.55% | 93,306 | 50,702,693 |
| 2024-01-16 | 5.5 | 5.54 | 5.39 | 5.49 | -0.36% | 145,738 | 79,642,326 |
| 2024-01-15 | 5.5 | 5.53 | 5.45 | 5.51 | +0.18% | 103,852 | 57,138,163 |
| 2024-01-12 | 5.44 | 5.54 | 5.43 | 5.5 | +0.92% | 95,616 | 52,681,161 |
| 2024-01-11 | 5.47 | 5.51 | 5.42 | 5.45 | 0% | 108,397 | 59,192,258 |
| 2024-01-10 | 5.43 | 5.52 | 5.4 | 5.45 | +0.18% | 99,463 | 54,283,524 |
| 2024-01-09 | 5.45 | 5.51 | 5.41 | 5.44 | -0.37% | 119,682 | 65,301,093 |
| 2024-01-08 | 5.51 | 5.56 | 5.46 | 5.46 | -1.44% | 166,910 | 91,892,651 |
| 2024-01-05 | 5.57 | 5.65 | 5.51 | 5.54 | -0.72% | 163,957 | 91,757,358 |
| 2024-01-04 | 5.56 | 5.65 | 5.53 | 5.58 | -0.18% | 139,696 | 77,941,747 |
| 2024-01-03 | 5.5 | 5.65 | 5.47 | 5.59 | +1.82% | 219,388 | 122,342,533 |
| 2024-01-02 | 5.5 | 5.52 | 5.45 | 5.49 | 0% | 124,349 | 68,374,109 |
| 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：