股票概览
5.79
+1.76%
+0.1
5.69
开盘价
5.84
最高价
5.63
最低价
71,345
成交量
数据更新至: 2024-05-20
技术指标
5.72
MA5 (5日均线)
5.70
MA10 (10日均线)
5.40
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 | 5.69 | 5.84 | 5.63 | 5.79 | +1.76% | 71,345 | 41,001,905 |
| 2024-05-17 | 5.6 | 5.73 | 5.6 | 5.69 | +1.25% | 49,608 | 28,104,337 |
| 2024-05-16 | 5.64 | 5.7 | 5.6 | 5.62 | -0.35% | 46,543 | 26,257,209 |
| 2024-05-15 | 5.81 | 5.88 | 5.62 | 5.64 | -4.08% | 99,213 | 56,514,832 |
| 2024-05-14 | 5.85 | 5.95 | 5.7 | 5.88 | -1.34% | 125,342 | 73,310,087 |
| 2024-05-13 | 5.9 | 6.05 | 5.8 | 5.96 | +2.76% | 159,827 | 94,855,768 |
| 2024-05-10 | 5.6 | 5.99 | 5.59 | 5.8 | +3.94% | 144,004 | 83,460,735 |
| 2024-05-09 | 5.55 | 5.65 | 5.5 | 5.58 | +1.45% | 50,028 | 27,950,816 |
| 2024-05-08 | 5.49 | 5.69 | 5.46 | 5.5 | +0.18% | 54,106 | 30,168,381 |
| 2024-05-07 | 5.5 | 5.5 | 5.43 | 5.49 | +0.18% | 29,329 | 16,013,443 |
| 2024-05-06 | 5.37 | 5.49 | 5.37 | 5.48 | +3.01% | 38,621 | 21,045,840 |
| 2024-04-30 | 5.34 | 5.39 | 5.23 | 5.32 | -0.37% | 29,500 | 15,677,996 |
| 2024-04-29 | 5.11 | 5.34 | 5.1 | 5.34 | +2.69% | 34,564 | 18,221,646 |
| 2024-04-26 | 5.11 | 5.2 | 5.04 | 5.2 | +1.17% | 27,918 | 14,329,858 |
| 2024-04-25 | 5.03 | 5.14 | 5 | 5.14 | +2.19% | 29,356 | 14,988,677 |
| 2024-04-24 | 4.97 | 5.03 | 4.92 | 5.03 | +2.65% | 25,764 | 12,834,727 |
| 2024-04-23 | 4.84 | 4.95 | 4.83 | 4.9 | +0.62% | 25,036 | 12,296,379 |
| 2024-04-22 | 4.97 | 4.97 | 4.84 | 4.87 | -0.81% | 26,942 | 13,174,617 |
| 2024-04-19 | 4.92 | 5.03 | 4.89 | 4.91 | -0.81% | 29,978 | 14,816,255 |
| 2024-04-18 | 5.04 | 5.11 | 4.94 | 4.95 | -2.75% | 44,088 | 22,047,693 |
| 2024-04-17 | 4.76 | 5.09 | 4.76 | 5.09 | +7.38% | 66,811 | 33,343,428 |
| 2024-04-16 | 5.18 | 5.21 | 4.72 | 4.74 | -9.54% | 95,791 | 46,626,531 |
| 2024-04-15 | 5.53 | 5.55 | 5.12 | 5.24 | -5.42% | 90,566 | 47,901,757 |
| 2024-04-12 | 5.68 | 5.68 | 5.52 | 5.54 | -1.95% | 46,995 | 26,309,718 |
| 2024-04-11 | 5.56 | 5.71 | 5.49 | 5.65 | +1.07% | 65,843 | 37,158,883 |
| 2024-04-10 | 5.59 | 5.69 | 5.53 | 5.59 | -0.89% | 66,678 | 37,415,743 |
| 2024-04-09 | 5.66 | 5.72 | 5.56 | 5.64 | -1.4% | 75,243 | 42,297,706 |
| 2024-04-08 | 5.55 | 5.72 | 5.48 | 5.72 | +3.06% | 100,574 | 56,619,859 |
| 2024-04-03 | 5.54 | 5.58 | 5.46 | 5.55 | -0.54% | 41,128 | 22,701,537 |
| 2024-04-02 | 5.49 | 5.59 | 5.48 | 5.58 | +1.27% | 47,236 | 26,254,544 |
| 2024-04-01 | 5.54 | 5.54 | 5.42 | 5.51 | +1.1% | 49,811 | 27,339,264 |
| 2024-03-29 | 5.36 | 5.6 | 5.34 | 5.45 | +2.06% | 48,250 | 26,303,911 |
| 2024-03-28 | 5.29 | 5.4 | 5.25 | 5.34 | +0.56% | 57,820 | 30,876,837 |
| 2024-03-27 | 5.47 | 5.71 | 5.3 | 5.31 | -3.45% | 80,243 | 43,662,753 |
| 2024-03-26 | 5.61 | 5.66 | 5.37 | 5.5 | -3% | 117,837 | 64,669,961 |
| 2024-03-25 | 5.43 | 5.96 | 5.37 | 5.67 | +4.61% | 138,566 | 79,067,981 |
| 2024-03-22 | 5.49 | 5.6 | 5.36 | 5.42 | -2.34% | 39,159 | 21,339,556 |
| 2024-03-21 | 5.56 | 5.62 | 5.46 | 5.55 | -0.18% | 30,830 | 17,054,318 |
| 2024-03-20 | 5.47 | 5.56 | 5.42 | 5.56 | +1.46% | 38,895 | 21,336,716 |
| 2024-03-19 | 5.54 | 5.57 | 5.45 | 5.48 | +0.18% | 35,880 | 19,777,565 |
| 2024-03-18 | 5.44 | 5.54 | 5.41 | 5.47 | +1.3% | 43,454 | 23,779,095 |
| 2024-03-15 | 5.34 | 5.41 | 5.28 | 5.4 | +1.89% | 42,035 | 22,486,370 |
| 2024-03-14 | 5.29 | 5.37 | 5.23 | 5.3 | +0.57% | 42,200 | 22,359,920 |
| 2024-03-13 | 5.29 | 5.31 | 5.21 | 5.27 | -0.38% | 36,807 | 19,370,848 |
| 2024-03-12 | 5.34 | 5.37 | 5.2 | 5.29 | +0.38% | 43,770 | 23,083,944 |
| 2024-03-11 | 5.17 | 5.3 | 5.15 | 5.27 | +2.13% | 54,535 | 28,633,605 |
| 2024-03-08 | 5.14 | 5.2 | 5.07 | 5.16 | +0.39% | 38,966 | 19,967,862 |
| 2024-03-07 | 5.06 | 5.23 | 4.96 | 5.14 | +1.58% | 69,020 | 35,347,087 |
| 2024-03-06 | 4.91 | 5.12 | 4.89 | 5.06 | +3.69% | 46,556 | 23,269,791 |
| 2024-03-05 | 5.02 | 5.02 | 4.86 | 4.88 | -2.79% | 42,251 | 20,795,825 |
| 2024-03-04 | 5.07 | 5.1 | 4.98 | 5.02 | -0.99% | 30,406 | 15,263,315 |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.07 | +0.4% | 36,189 | 18,387,217 |
| 2024-02-29 | 4.93 | 5.06 | 4.84 | 5.05 | +2.43% | 59,327 | 29,632,430 |
| 2024-02-28 | 5.3 | 5.42 | 4.93 | 4.93 | -6.98% | 86,845 | 44,938,516 |
| 2024-02-27 | 5.16 | 5.3 | 5.11 | 5.3 | +2.32% | 42,393 | 22,207,180 |
| 2024-02-26 | 5.16 | 5.26 | 5.1 | 5.18 | +0.58% | 51,413 | 26,699,556 |
| 2024-02-23 | 5.04 | 5.15 | 5.04 | 5.15 | +2.39% | 47,221 | 24,084,418 |
| 2024-02-22 | 4.93 | 5.03 | 4.92 | 5.03 | +1.62% | 33,337 | 16,618,012 |
| 2024-02-21 | 4.78 | 5.04 | 4.76 | 4.95 | +2.48% | 51,297 | 25,379,610 |
| 2024-02-20 | 4.76 | 4.85 | 4.66 | 4.83 | -0.21% | 40,145 | 19,205,924 |
| 2024-02-19 | 4.63 | 4.9 | 4.63 | 4.84 | +4.54% | 59,847 | 28,638,568 |
| 2024-02-08 | 4.29 | 4.66 | 4.2 | 4.63 | +7.67% | 92,425 | 40,632,582 |
| 2024-02-07 | 4.7 | 4.72 | 4.27 | 4.3 | -9.09% | 105,913 | 46,127,061 |
| 2024-02-06 | 4.63 | 4.84 | 4.34 | 4.73 | -0.63% | 113,259 | 51,245,522 |
| 2024-02-05 | 5.13 | 5.16 | 4.76 | 4.76 | -10.02% | 105,496 | 50,841,333 |
| 2024-02-02 | 5.5 | 5.58 | 5.03 | 5.29 | -3.47% | 84,738 | 45,121,837 |
| 2024-02-01 | 5.69 | 5.73 | 5.35 | 5.48 | -4.03% | 63,018 | 34,727,556 |
| 2024-01-31 | 6 | 6.13 | 5.68 | 5.71 | -5.31% | 51,938 | 30,397,124 |
| 2024-01-30 | 6.18 | 6.25 | 6.01 | 6.03 | -2.43% | 39,875 | 24,437,883 |
| 2024-01-29 | 6.34 | 6.38 | 6.15 | 6.18 | -2.68% | 50,496 | 31,716,976 |
| 2024-01-26 | 6.09 | 6.39 | 6.08 | 6.35 | +4.27% | 65,687 | 41,457,442 |
| 2024-01-25 | 5.88 | 6.1 | 5.85 | 6.09 | +4.64% | 37,433 | 22,438,541 |
| 2024-01-24 | 5.71 | 5.85 | 5.58 | 5.82 | +2.28% | 43,353 | 24,896,238 |
| 2024-01-23 | 5.81 | 5.81 | 5.46 | 5.69 | -2.07% | 72,295 | 40,721,922 |
| 2024-01-22 | 6.17 | 6.19 | 5.74 | 5.81 | -5.83% | 59,678 | 35,700,833 |
| 2024-01-19 | 6.28 | 6.3 | 6.13 | 6.17 | -1.91% | 49,696 | 30,809,418 |
| 2024-01-18 | 6.45 | 6.51 | 6.19 | 6.29 | -3.23% | 62,689 | 39,550,045 |
| 2024-01-17 | 6.59 | 6.63 | 6.49 | 6.5 | -1.22% | 25,142 | 16,518,701 |
| 2024-01-16 | 6.68 | 6.68 | 6.52 | 6.58 | -1.2% | 34,168 | 22,475,288 |
| 2024-01-15 | 6.63 | 6.73 | 6.62 | 6.66 | +0.45% | 31,089 | 20,730,803 |
| 2024-01-12 | 6.64 | 6.73 | 6.6 | 6.63 | +0.3% | 32,784 | 21,899,846 |
| 2024-01-11 | 6.57 | 6.66 | 6.56 | 6.61 | +0.3% | 28,722 | 18,975,854 |
| 2024-01-10 | 6.65 | 6.68 | 6.57 | 6.59 | -0.9% | 24,983 | 16,552,627 |
| 2024-01-09 | 6.6 | 6.68 | 6.56 | 6.65 | +0.76% | 32,886 | 21,810,198 |
| 2024-01-08 | 6.69 | 6.73 | 6.58 | 6.6 | -1.35% | 32,285 | 21,408,702 |
| 2024-01-05 | 6.8 | 6.8 | 6.66 | 6.69 | -1.04% | 32,211 | 21,688,113 |
| 2024-01-04 | 6.78 | 6.78 | 6.7 | 6.76 | +0.15% | 39,410 | 26,577,734 |
| 2024-01-03 | 6.7 | 6.77 | 6.69 | 6.75 | +0.75% | 40,093 | 26,954,926 |
| 2024-01-02 | 6.5 | 6.73 | 6.49 | 6.7 | +3.08% | 57,274 | 38,232,087 |
| 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：