股票概览
5.7
+0.88%
+0.05
5.65
开盘价
5.74
最高价
5.63
最低价
48,283
成交量
数据更新至: 2024-05-20
技术指标
5.62
MA5 (5日均线)
5.63
MA10 (10日均线)
5.56
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 | 5.65 | 5.74 | 5.63 | 5.7 | +0.88% | 48,283 | 27,501,299 |
| 2024-05-17 | 5.62 | 5.71 | 5.58 | 5.65 | +0.71% | 36,235 | 20,420,960 |
| 2024-05-16 | 5.61 | 5.65 | 5.55 | 5.61 | +1.08% | 36,012 | 20,170,617 |
| 2024-05-15 | 5.61 | 5.65 | 5.54 | 5.55 | -0.89% | 32,191 | 17,986,604 |
| 2024-05-14 | 5.51 | 5.62 | 5.5 | 5.6 | +1.45% | 36,983 | 20,652,897 |
| 2024-05-13 | 5.67 | 5.67 | 5.51 | 5.52 | -2.82% | 50,877 | 28,227,056 |
| 2024-05-10 | 5.71 | 5.81 | 5.67 | 5.68 | -0.35% | 66,751 | 38,275,583 |
| 2024-05-09 | 5.59 | 5.72 | 5.59 | 5.7 | +1.6% | 47,080 | 26,778,501 |
| 2024-05-08 | 5.7 | 5.71 | 5.6 | 5.61 | -1.41% | 42,930 | 24,203,167 |
| 2024-05-07 | 5.72 | 5.74 | 5.63 | 5.69 | -0.52% | 51,046 | 28,967,826 |
| 2024-05-06 | 5.6 | 5.72 | 5.58 | 5.72 | +2.69% | 69,671 | 39,585,349 |
| 2024-04-30 | 5.59 | 5.63 | 5.5 | 5.57 | -0.36% | 51,024 | 28,413,951 |
| 2024-04-29 | 5.43 | 5.61 | 5.42 | 5.59 | +1.82% | 67,636 | 37,520,346 |
| 2024-04-26 | 5.43 | 5.5 | 5.41 | 5.49 | +0.92% | 53,192 | 29,081,242 |
| 2024-04-25 | 5.42 | 5.47 | 5.39 | 5.44 | 0% | 40,706 | 22,123,741 |
| 2024-04-24 | 5.4 | 5.47 | 5.36 | 5.44 | +0.37% | 46,204 | 25,018,169 |
| 2024-04-23 | 5.4 | 5.49 | 5.39 | 5.42 | 0% | 45,786 | 24,910,808 |
| 2024-04-22 | 5.34 | 5.47 | 5.33 | 5.42 | +0.93% | 52,048 | 28,189,051 |
| 2024-04-19 | 5.41 | 5.47 | 5.35 | 5.37 | -1.29% | 42,060 | 22,666,209 |
| 2024-04-18 | 5.36 | 5.53 | 5.33 | 5.44 | +0.74% | 53,849 | 29,255,558 |
| 2024-04-17 | 5.23 | 5.4 | 5.23 | 5.4 | +4.45% | 64,630 | 34,545,103 |
| 2024-04-16 | 5.56 | 5.56 | 5.14 | 5.17 | -6.85% | 83,848 | 44,101,497 |
| 2024-04-15 | 5.65 | 5.72 | 5.44 | 5.55 | -3.48% | 80,719 | 45,022,744 |
| 2024-04-12 | 5.89 | 5.9 | 5.73 | 5.75 | -2.54% | 92,286 | 53,475,661 |
| 2024-04-11 | 5.88 | 6.05 | 5.83 | 5.9 | -0.34% | 73,124 | 43,435,152 |
| 2024-04-10 | 5.86 | 5.96 | 5.76 | 5.92 | +0.68% | 89,477 | 52,477,867 |
| 2024-04-09 | 5.79 | 5.92 | 5.79 | 5.88 | +1.38% | 45,359 | 26,574,114 |
| 2024-04-08 | 5.97 | 5.98 | 5.79 | 5.8 | -3.49% | 75,257 | 44,066,295 |
| 2024-04-03 | 5.93 | 6.03 | 5.89 | 6.01 | +1.69% | 93,550 | 55,875,449 |
| 2024-04-02 | 5.87 | 5.93 | 5.83 | 5.91 | +0.17% | 78,591 | 46,328,709 |
| 2024-04-01 | 5.82 | 5.9 | 5.79 | 5.9 | +0.85% | 90,516 | 53,037,855 |
| 2024-03-29 | 5.68 | 5.85 | 5.66 | 5.85 | +3.54% | 95,159 | 54,943,450 |
| 2024-03-28 | 5.61 | 5.77 | 5.6 | 5.65 | +0.18% | 80,832 | 45,961,882 |
| 2024-03-27 | 5.86 | 5.92 | 5.64 | 5.64 | -4.57% | 101,846 | 58,758,046 |
| 2024-03-26 | 5.77 | 6.1 | 5.77 | 5.91 | +1.72% | 102,835 | 60,741,451 |
| 2024-03-25 | 6.08 | 6.13 | 5.8 | 5.81 | -6.59% | 183,807 | 109,257,842 |
| 2024-03-22 | 6.03 | 6.3 | 5.9 | 6.22 | +3.15% | 223,904 | 138,142,669 |
| 2024-03-21 | 5.99 | 6.03 | 5.92 | 6.03 | +1.01% | 80,229 | 48,053,434 |
| 2024-03-20 | 5.97 | 6.01 | 5.9 | 5.97 | -0.17% | 70,085 | 41,785,436 |
| 2024-03-19 | 6.03 | 6.09 | 5.97 | 5.98 | -1.32% | 89,330 | 53,821,750 |
| 2024-03-18 | 6.13 | 6.16 | 5.94 | 6.06 | -0.98% | 149,748 | 90,209,707 |
| 2024-03-15 | 6.01 | 6.23 | 6 | 6.12 | +1.32% | 145,163 | 88,997,916 |
| 2024-03-14 | 5.96 | 6.13 | 5.93 | 6.04 | +1.17% | 139,178 | 83,832,635 |
| 2024-03-13 | 5.97 | 6.05 | 5.86 | 5.97 | +0.17% | 183,327 | 108,822,842 |
| 2024-03-12 | 5.88 | 6.23 | 5.75 | 5.96 | +1.02% | 266,734 | 159,068,438 |
| 2024-03-11 | 5.57 | 6.1 | 5.5 | 5.9 | +6.12% | 267,870 | 156,053,317 |
| 2024-03-08 | 5.27 | 5.8 | 5.26 | 5.56 | +5.3% | 257,200 | 142,825,474 |
| 2024-03-07 | 5.24 | 5.33 | 5.23 | 5.28 | -0.19% | 85,466 | 45,060,964 |
| 2024-03-06 | 5.2 | 5.33 | 5.17 | 5.29 | +0.38% | 96,494 | 50,813,142 |
| 2024-03-05 | 5.37 | 5.43 | 5.22 | 5.27 | -0.19% | 155,864 | 82,979,246 |
| 2024-03-04 | 5.39 | 5.45 | 5.21 | 5.28 | -2.4% | 168,184 | 88,909,536 |
| 2024-03-01 | 5.66 | 5.68 | 5.32 | 5.41 | -2.35% | 286,471 | 155,758,312 |
| 2024-02-29 | 5.05 | 5.54 | 5.02 | 5.54 | +9.92% | 252,802 | 138,729,565 |
| 2024-02-28 | 5.4 | 5.53 | 5.04 | 5.04 | -6.15% | 147,812 | 78,466,763 |
| 2024-02-27 | 5.24 | 5.38 | 5.21 | 5.37 | +1.7% | 84,224 | 44,701,143 |
| 2024-02-26 | 5.23 | 5.37 | 5.19 | 5.28 | +1.15% | 106,836 | 56,378,072 |
| 2024-02-23 | 5.17 | 5.23 | 5.13 | 5.22 | +0.58% | 90,776 | 47,045,595 |
| 2024-02-22 | 5.1 | 5.24 | 5.08 | 5.19 | +0.58% | 81,864 | 42,265,991 |
| 2024-02-21 | 4.93 | 5.27 | 4.89 | 5.16 | +3.82% | 137,702 | 70,484,812 |
| 2024-02-20 | 4.93 | 4.99 | 4.86 | 4.97 | 0% | 70,154 | 34,431,492 |
| 2024-02-19 | 4.95 | 5.12 | 4.9 | 4.97 | +0.4% | 123,286 | 61,655,373 |
| 2024-02-08 | 4.61 | 4.95 | 4.56 | 4.95 | +8.55% | 109,566 | 52,167,944 |
| 2024-02-07 | 4.72 | 4.77 | 4.52 | 4.56 | -3.18% | 103,404 | 48,227,969 |
| 2024-02-06 | 4.15 | 4.75 | 4.15 | 4.71 | +4.67% | 128,818 | 56,952,052 |
| 2024-02-05 | 4.95 | 4.95 | 4.5 | 4.5 | -10% | 137,239 | 63,022,799 |
| 2024-02-02 | 5.27 | 5.37 | 4.81 | 5 | -5.3% | 100,434 | 51,365,084 |
| 2024-02-01 | 5.47 | 5.5 | 5.2 | 5.28 | -4.69% | 87,658 | 46,807,095 |
| 2024-01-31 | 5.77 | 5.83 | 5.51 | 5.54 | -3.99% | 63,439 | 35,855,957 |
| 2024-01-30 | 6.07 | 6.08 | 5.75 | 5.77 | -5.41% | 83,918 | 49,468,030 |
| 2024-01-29 | 6.22 | 6.28 | 6.09 | 6.1 | -2.71% | 102,283 | 63,036,009 |
| 2024-01-26 | 6.07 | 6.27 | 6.07 | 6.27 | +2.12% | 117,904 | 73,237,378 |
| 2024-01-25 | 5.82 | 6.2 | 5.79 | 6.14 | +6.04% | 110,317 | 66,525,564 |
| 2024-01-24 | 5.59 | 5.8 | 5.56 | 5.79 | +3.39% | 79,468 | 45,409,763 |
| 2024-01-23 | 5.58 | 5.64 | 5.45 | 5.6 | +0.18% | 61,409 | 34,130,578 |
| 2024-01-22 | 5.95 | 5.97 | 5.54 | 5.59 | -6.21% | 77,714 | 44,799,352 |
| 2024-01-19 | 5.97 | 6.04 | 5.9 | 5.96 | -0.67% | 50,050 | 29,930,780 |
| 2024-01-18 | 5.98 | 6.02 | 5.76 | 6 | -0.5% | 108,826 | 63,895,677 |
| 2024-01-17 | 6.12 | 6.16 | 6.02 | 6.03 | -1.79% | 38,239 | 23,278,884 |
| 2024-01-16 | 6.19 | 6.19 | 6.06 | 6.14 | 0% | 47,416 | 29,050,620 |
| 2024-01-15 | 6.13 | 6.18 | 6.09 | 6.14 | +0.33% | 27,016 | 16,603,179 |
| 2024-01-12 | 6.14 | 6.22 | 6.12 | 6.12 | -0.33% | 33,620 | 20,754,994 |
| 2024-01-11 | 6.08 | 6.15 | 6.06 | 6.14 | +0.82% | 39,550 | 24,194,475 |
| 2024-01-10 | 5.99 | 6.16 | 5.95 | 6.09 | +0.83% | 52,603 | 31,934,407 |
| 2024-01-09 | 6.04 | 6.09 | 5.98 | 6.04 | +0.17% | 57,196 | 34,453,140 |
| 2024-01-08 | 6.12 | 6.13 | 6.02 | 6.03 | -1.63% | 34,935 | 21,198,963 |
| 2024-01-05 | 6.23 | 6.27 | 6.1 | 6.13 | -1.76% | 39,219 | 24,204,830 |
| 2024-01-04 | 6.29 | 6.29 | 6.2 | 6.24 | -0.95% | 44,876 | 28,032,574 |
| 2024-01-03 | 6.22 | 6.34 | 6.22 | 6.3 | +0.64% | 81,849 | 51,432,217 |
| 2024-01-02 | 6.25 | 6.3 | 6.19 | 6.26 | 0% | 44,523 | 27,788,198 |
| 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：