股票概览
5.6
-2.1%
-0.12
5.76
开盘价
5.77
最高价
5.55
最低价
355,706
成交量
数据更新至: 2024-05-20
技术指标
5.60
MA5 (5日均线)
5.50
MA10 (10日均线)
5.37
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 | 5.76 | 5.77 | 5.55 | 5.6 | -2.1% | 355,706 | 200,128,398 |
| 2024-05-17 | 5.65 | 5.72 | 5.59 | 5.72 | +1.42% | 299,154 | 169,381,613 |
| 2024-05-16 | 5.54 | 5.69 | 5.54 | 5.64 | +1.81% | 316,097 | 178,438,438 |
| 2024-05-15 | 5.5 | 5.64 | 5.47 | 5.54 | +0.36% | 168,598 | 93,521,837 |
| 2024-05-14 | 5.5 | 5.66 | 5.49 | 5.52 | 0% | 285,562 | 159,060,292 |
| 2024-05-13 | 5.39 | 5.55 | 5.36 | 5.52 | +2.03% | 270,010 | 147,752,769 |
| 2024-05-10 | 5.37 | 5.43 | 5.35 | 5.41 | +0.74% | 175,047 | 94,393,969 |
| 2024-05-09 | 5.28 | 5.39 | 5.28 | 5.37 | +1.32% | 128,336 | 68,785,255 |
| 2024-05-08 | 5.34 | 5.37 | 5.29 | 5.3 | -0.75% | 138,509 | 73,871,212 |
| 2024-05-07 | 5.36 | 5.37 | 5.3 | 5.34 | -0.56% | 149,998 | 79,953,906 |
| 2024-05-06 | 5.42 | 5.42 | 5.35 | 5.37 | +0.37% | 209,926 | 113,137,617 |
| 2024-04-30 | 5.34 | 5.44 | 5.32 | 5.35 | +0.19% | 240,824 | 129,318,205 |
| 2024-04-29 | 5.15 | 5.36 | 5.12 | 5.34 | +3.49% | 423,759 | 223,105,509 |
| 2024-04-26 | 5.21 | 5.22 | 5.07 | 5.16 | -1.15% | 311,561 | 159,869,837 |
| 2024-04-25 | 5.15 | 5.23 | 5.13 | 5.22 | +1.16% | 161,015 | 83,439,790 |
| 2024-04-24 | 5.16 | 5.18 | 5.1 | 5.16 | -0.19% | 151,312 | 77,745,867 |
| 2024-04-23 | 5.2 | 5.22 | 5.16 | 5.17 | -0.77% | 172,344 | 89,404,876 |
| 2024-04-22 | 5.26 | 5.3 | 5.2 | 5.21 | -0.76% | 180,026 | 94,328,079 |
| 2024-04-19 | 5.19 | 5.34 | 5.18 | 5.25 | +0.96% | 264,927 | 139,366,823 |
| 2024-04-18 | 5.14 | 5.26 | 5.14 | 5.2 | +0.78% | 326,104 | 169,768,720 |
| 2024-04-17 | 5.07 | 5.16 | 5.04 | 5.16 | +1.78% | 241,510 | 123,211,304 |
| 2024-04-16 | 5.1 | 5.12 | 5.04 | 5.07 | -0.98% | 186,476 | 94,867,261 |
| 2024-04-15 | 5.05 | 5.13 | 4.99 | 5.12 | +1.79% | 249,459 | 126,829,854 |
| 2024-04-12 | 5.1 | 5.13 | 5.03 | 5.03 | -1.57% | 196,105 | 99,583,729 |
| 2024-04-11 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 167,224 | 85,385,829 |
| 2024-04-10 | 5.17 | 5.2 | 5.11 | 5.13 | -0.97% | 172,498 | 88,938,999 |
| 2024-04-09 | 5.13 | 5.19 | 5.12 | 5.18 | +0.97% | 182,698 | 94,301,238 |
| 2024-04-08 | 5.14 | 5.18 | 5.12 | 5.13 | -0.39% | 135,118 | 69,645,294 |
| 2024-04-03 | 5.15 | 5.18 | 5.12 | 5.15 | -0.39% | 132,087 | 67,976,678 |
| 2024-04-02 | 5.14 | 5.21 | 5.12 | 5.17 | +0.39% | 201,243 | 104,055,458 |
| 2024-04-01 | 5.08 | 5.15 | 5.07 | 5.15 | +0.19% | 247,162 | 126,389,974 |
| 2024-03-29 | 5.12 | 5.16 | 5.11 | 5.14 | 0% | 149,487 | 76,794,366 |
| 2024-03-28 | 5.17 | 5.18 | 5.11 | 5.14 | -0.58% | 187,583 | 96,415,314 |
| 2024-03-27 | 5.17 | 5.24 | 5.16 | 5.17 | -0.19% | 223,076 | 116,125,867 |
| 2024-03-26 | 5.12 | 5.19 | 5.11 | 5.18 | +1.37% | 165,551 | 85,265,271 |
| 2024-03-25 | 5.11 | 5.16 | 5.1 | 5.11 | 0% | 122,963 | 63,128,004 |
| 2024-03-22 | 5.18 | 5.18 | 5.08 | 5.11 | -1.35% | 136,703 | 69,952,642 |
| 2024-03-21 | 5.14 | 5.19 | 5.13 | 5.18 | +0.58% | 145,710 | 75,306,443 |
| 2024-03-20 | 5.1 | 5.15 | 5.09 | 5.15 | +0.98% | 126,348 | 64,786,222 |
| 2024-03-19 | 5.13 | 5.14 | 5.1 | 5.1 | -0.78% | 111,325 | 56,945,853 |
| 2024-03-18 | 5.13 | 5.14 | 5.1 | 5.14 | +0.39% | 108,975 | 55,776,264 |
| 2024-03-15 | 5.1 | 5.12 | 5.08 | 5.12 | +0.79% | 160,053 | 81,718,869 |
| 2024-03-14 | 5.08 | 5.12 | 5.07 | 5.08 | 0% | 139,956 | 71,308,577 |
| 2024-03-13 | 5.12 | 5.12 | 5.07 | 5.08 | -0.59% | 143,792 | 73,181,628 |
| 2024-03-12 | 5.14 | 5.15 | 5.1 | 5.11 | -0.78% | 133,230 | 68,234,678 |
| 2024-03-11 | 5.12 | 5.15 | 5.09 | 5.15 | +0.39% | 137,361 | 70,252,791 |
| 2024-03-08 | 5.09 | 5.13 | 5.06 | 5.13 | +0.79% | 185,980 | 94,748,422 |
| 2024-03-07 | 5.1 | 5.16 | 5.08 | 5.09 | 0% | 171,300 | 87,669,218 |
| 2024-03-06 | 5.13 | 5.15 | 5.09 | 5.09 | -0.78% | 160,012 | 81,905,309 |
| 2024-03-05 | 5.08 | 5.14 | 5.07 | 5.13 | +0.59% | 186,826 | 95,603,258 |
| 2024-03-04 | 5.17 | 5.18 | 5.07 | 5.1 | -1.73% | 268,577 | 136,952,036 |
| 2024-03-01 | 5.21 | 5.22 | 5.15 | 5.19 | -0.76% | 206,549 | 107,017,483 |
| 2024-02-29 | 5.16 | 5.23 | 5.14 | 5.23 | +1.36% | 163,863 | 85,058,499 |
| 2024-02-28 | 5.21 | 5.25 | 5.15 | 5.16 | -1.15% | 226,843 | 118,375,287 |
| 2024-02-27 | 5.18 | 5.22 | 5.16 | 5.22 | +0.38% | 152,140 | 79,052,875 |
| 2024-02-26 | 5.28 | 5.3 | 5.19 | 5.2 | -1.89% | 184,209 | 96,233,097 |
| 2024-02-23 | 5.29 | 5.39 | 5.27 | 5.3 | -0.19% | 209,263 | 111,108,577 |
| 2024-02-22 | 5.29 | 5.32 | 5.24 | 5.31 | 0% | 215,957 | 114,021,895 |
| 2024-02-21 | 5.18 | 5.41 | 5.17 | 5.31 | +1.92% | 429,089 | 228,360,559 |
| 2024-02-20 | 5.16 | 5.24 | 5.14 | 5.21 | +0.58% | 233,737 | 121,007,039 |
| 2024-02-19 | 5.18 | 5.2 | 5.1 | 5.18 | +0.39% | 258,553 | 133,154,675 |
| 2024-02-08 | 5.18 | 5.27 | 5.13 | 5.16 | -1.15% | 332,306 | 172,754,835 |
| 2024-02-07 | 5.1 | 5.23 | 5.07 | 5.22 | +2.96% | 366,653 | 189,703,395 |
| 2024-02-06 | 4.84 | 5.12 | 4.82 | 5.07 | +4.11% | 295,174 | 147,537,751 |
| 2024-02-05 | 4.92 | 5.02 | 4.75 | 4.87 | -1.81% | 310,381 | 151,743,739 |
| 2024-02-02 | 5.03 | 5.11 | 4.87 | 4.96 | -1.39% | 266,742 | 133,483,147 |
| 2024-02-01 | 5.06 | 5.1 | 4.97 | 5.03 | -0.79% | 213,830 | 107,814,436 |
| 2024-01-31 | 5.06 | 5.14 | 5.01 | 5.07 | -0.2% | 262,639 | 133,467,010 |
| 2024-01-30 | 5.16 | 5.21 | 5.07 | 5.08 | -2.12% | 210,035 | 107,867,319 |
| 2024-01-29 | 5.3 | 5.33 | 5.17 | 5.19 | -1.14% | 330,740 | 173,200,102 |
| 2024-01-26 | 5.16 | 5.37 | 5.14 | 5.25 | +2.14% | 342,246 | 179,516,038 |
| 2024-01-25 | 5.09 | 5.15 | 5.06 | 5.14 | +0.59% | 256,178 | 131,250,342 |
| 2024-01-24 | 5.05 | 5.12 | 4.9 | 5.11 | +1.59% | 183,172 | 92,543,933 |
| 2024-01-23 | 4.98 | 5.09 | 4.88 | 5.03 | +0.8% | 188,043 | 93,712,885 |
| 2024-01-22 | 5.14 | 5.15 | 4.97 | 4.99 | -2.73% | 238,396 | 120,651,158 |
| 2024-01-19 | 5.15 | 5.18 | 5.1 | 5.13 | -0.77% | 128,875 | 66,268,018 |
| 2024-01-18 | 5.18 | 5.2 | 5.05 | 5.17 | -0.77% | 329,160 | 168,552,968 |
| 2024-01-17 | 5.22 | 5.33 | 5.2 | 5.21 | -0.38% | 299,376 | 157,677,444 |
| 2024-01-16 | 5.17 | 5.26 | 5.16 | 5.23 | +0.77% | 239,300 | 124,676,987 |
| 2024-01-15 | 5.18 | 5.23 | 5.13 | 5.19 | 0% | 222,894 | 115,422,367 |
| 2024-01-12 | 5.03 | 5.37 | 5.03 | 5.19 | +3.8% | 538,134 | 280,152,358 |
| 2024-01-11 | 4.96 | 5.03 | 4.94 | 5 | +0.6% | 113,652 | 56,847,162 |
| 2024-01-10 | 5 | 5.02 | 4.97 | 4.97 | -1% | 91,959 | 45,848,900 |
| 2024-01-09 | 4.96 | 5.03 | 4.93 | 5.02 | +1.01% | 159,849 | 79,456,668 |
| 2024-01-08 | 5.05 | 5.06 | 4.96 | 4.97 | -1.58% | 153,602 | 76,848,797 |
| 2024-01-05 | 4.97 | 5.1 | 4.93 | 5.05 | +1.61% | 296,765 | 149,890,279 |
| 2024-01-04 | 4.96 | 5 | 4.92 | 4.97 | 0% | 87,025 | 43,099,055 |
| 2024-01-03 | 4.95 | 5 | 4.94 | 4.97 | +0.2% | 110,839 | 55,148,421 |
| 2024-01-02 | 5.05 | 5.05 | 4.95 | 4.96 | -1.78% | 148,287 | 74,026,450 |
| 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：