股票概览
5.73
-1.21%
-0.07
5.79
开盘价
5.85
最高价
5.7
最低价
859,615
成交量
数据更新至: 2024-05-20
技术指标
5.73
MA5 (5日均线)
5.66
MA10 (10日均线)
5.66
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 | 5.79 | 5.85 | 5.7 | 5.73 | -1.21% | 859,615 | 495,564,231 |
| 2024-05-17 | 5.76 | 5.82 | 5.72 | 5.8 | +0.87% | 619,886 | 357,042,792 |
| 2024-05-16 | 5.68 | 5.79 | 5.67 | 5.75 | +1.05% | 703,736 | 404,704,929 |
| 2024-05-15 | 5.67 | 5.72 | 5.64 | 5.69 | +0.35% | 431,709 | 245,390,237 |
| 2024-05-14 | 5.68 | 5.74 | 5.66 | 5.67 | -0.18% | 810,658 | 462,042,322 |
| 2024-05-13 | 5.58 | 5.7 | 5.56 | 5.68 | +1.61% | 983,277 | 555,048,545 |
| 2024-05-10 | 5.59 | 5.61 | 5.57 | 5.59 | +0.36% | 550,039 | 307,626,416 |
| 2024-05-09 | 5.58 | 5.6 | 5.54 | 5.57 | -0.18% | 569,976 | 317,565,969 |
| 2024-05-08 | 5.55 | 5.63 | 5.55 | 5.58 | +0.36% | 543,903 | 304,549,214 |
| 2024-05-07 | 5.59 | 5.59 | 5.5 | 5.56 | -0.18% | 571,110 | 316,273,689 |
| 2024-05-06 | 5.62 | 5.65 | 5.55 | 5.57 | -0.18% | 904,635 | 505,249,215 |
| 2024-04-30 | 5.56 | 5.64 | 5.55 | 5.58 | +0.9% | 741,606 | 415,141,106 |
| 2024-04-29 | 5.48 | 5.54 | 5.42 | 5.53 | +0.55% | 931,960 | 513,168,446 |
| 2024-04-26 | 5.67 | 5.69 | 5.49 | 5.5 | -3.17% | 1,306,956 | 723,888,077 |
| 2024-04-25 | 5.64 | 5.69 | 5.61 | 5.68 | +0.71% | 526,242 | 297,544,955 |
| 2024-04-24 | 5.68 | 5.7 | 5.62 | 5.64 | -0.7% | 633,389 | 357,587,497 |
| 2024-04-23 | 5.75 | 5.76 | 5.67 | 5.68 | -1.22% | 689,682 | 393,604,914 |
| 2024-04-22 | 5.82 | 5.88 | 5.7 | 5.75 | -0.86% | 584,570 | 337,920,610 |
| 2024-04-19 | 5.8 | 5.86 | 5.78 | 5.8 | 0% | 513,061 | 298,557,446 |
| 2024-04-18 | 5.77 | 5.88 | 5.74 | 5.8 | +0.87% | 805,666 | 468,532,119 |
| 2024-04-17 | 5.65 | 5.76 | 5.6 | 5.75 | +1.77% | 711,689 | 404,099,115 |
| 2024-04-16 | 5.66 | 5.69 | 5.59 | 5.65 | -0.18% | 763,933 | 431,085,589 |
| 2024-04-15 | 5.6 | 5.7 | 5.55 | 5.66 | +1.07% | 868,020 | 489,696,098 |
| 2024-04-12 | 5.64 | 5.71 | 5.58 | 5.6 | -1.06% | 892,339 | 502,023,674 |
| 2024-04-11 | 5.68 | 5.71 | 5.63 | 5.66 | -0.7% | 467,925 | 265,199,381 |
| 2024-04-10 | 5.73 | 5.77 | 5.67 | 5.7 | -0.18% | 536,083 | 306,930,284 |
| 2024-04-09 | 5.74 | 5.78 | 5.68 | 5.71 | -0.52% | 605,023 | 345,915,003 |
| 2024-04-08 | 5.69 | 5.78 | 5.66 | 5.74 | +0.88% | 541,895 | 311,059,998 |
| 2024-04-03 | 5.7 | 5.73 | 5.64 | 5.69 | -0.18% | 415,465 | 236,342,040 |
| 2024-04-02 | 5.71 | 5.78 | 5.66 | 5.7 | -0.18% | 594,494 | 340,033,323 |
| 2024-04-01 | 5.69 | 5.74 | 5.64 | 5.71 | +0.88% | 596,464 | 339,084,210 |
| 2024-03-29 | 5.63 | 5.7 | 5.61 | 5.66 | +0.18% | 524,846 | 298,076,529 |
| 2024-03-28 | 5.69 | 5.7 | 5.61 | 5.65 | -0.88% | 832,716 | 470,053,698 |
| 2024-03-27 | 5.68 | 5.74 | 5.67 | 5.7 | 0% | 536,559 | 306,322,782 |
| 2024-03-26 | 5.69 | 5.72 | 5.66 | 5.7 | +0.53% | 583,990 | 332,538,872 |
| 2024-03-25 | 5.64 | 5.7 | 5.63 | 5.67 | +0.35% | 594,950 | 337,563,125 |
| 2024-03-22 | 5.62 | 5.67 | 5.58 | 5.65 | +0.36% | 695,264 | 391,327,605 |
| 2024-03-21 | 5.48 | 5.65 | 5.48 | 5.63 | +2.55% | 888,377 | 496,796,830 |
| 2024-03-20 | 5.4 | 5.51 | 5.36 | 5.49 | +1.29% | 622,053 | 339,373,595 |
| 2024-03-19 | 5.44 | 5.49 | 5.39 | 5.42 | -0.73% | 607,592 | 330,630,506 |
| 2024-03-18 | 5.44 | 5.48 | 5.41 | 5.46 | 0% | 625,771 | 341,482,944 |
| 2024-03-15 | 5.35 | 5.48 | 5.33 | 5.46 | +2.44% | 1,033,317 | 562,261,019 |
| 2024-03-14 | 5.3 | 5.37 | 5.28 | 5.33 | 0% | 679,428 | 362,931,680 |
| 2024-03-13 | 5.25 | 5.37 | 5.23 | 5.33 | +1.33% | 682,654 | 361,528,437 |
| 2024-03-12 | 5.37 | 5.4 | 5.25 | 5.26 | -2.23% | 899,837 | 478,398,954 |
| 2024-03-11 | 5.43 | 5.49 | 5.37 | 5.38 | -1.28% | 752,091 | 406,960,508 |
| 2024-03-08 | 5.36 | 5.45 | 5.36 | 5.45 | +1.68% | 878,132 | 475,127,082 |
| 2024-03-07 | 5.27 | 5.38 | 5.27 | 5.36 | +1.32% | 727,365 | 388,559,476 |
| 2024-03-06 | 5.29 | 5.37 | 5.28 | 5.29 | +0.19% | 782,121 | 416,862,754 |
| 2024-03-05 | 5.18 | 5.3 | 5.17 | 5.28 | +1.73% | 849,981 | 447,022,598 |
| 2024-03-04 | 5.18 | 5.22 | 5.16 | 5.19 | -0.19% | 561,784 | 291,537,905 |
| 2024-03-01 | 5.19 | 5.27 | 5.17 | 5.2 | +0.39% | 817,892 | 426,253,643 |
| 2024-02-29 | 5.17 | 5.21 | 5.15 | 5.18 | 0% | 839,859 | 434,546,031 |
| 2024-02-28 | 5.16 | 5.23 | 5.1 | 5.18 | +0.58% | 1,012,050 | 523,543,959 |
| 2024-02-27 | 5.17 | 5.24 | 5.13 | 5.15 | -0.39% | 741,093 | 383,404,710 |
| 2024-02-26 | 5.32 | 5.33 | 5.15 | 5.17 | -3% | 971,106 | 506,622,381 |
| 2024-02-23 | 5.26 | 5.38 | 5.26 | 5.33 | +1.33% | 769,557 | 410,501,360 |
| 2024-02-22 | 5.25 | 5.28 | 5.21 | 5.26 | +0.19% | 619,480 | 325,322,435 |
| 2024-02-21 | 5.14 | 5.31 | 5.13 | 5.25 | +1.74% | 1,053,277 | 551,854,743 |
| 2024-02-20 | 5.09 | 5.17 | 5.06 | 5.16 | +1.18% | 935,480 | 479,878,863 |
| 2024-02-19 | 4.97 | 5.11 | 4.91 | 5.1 | +2.2% | 1,397,678 | 701,030,083 |
| 2024-02-08 | 5.01 | 5.01 | 4.86 | 4.99 | -0.6% | 1,891,542 | 931,763,462 |
| 2024-02-07 | 5.1 | 5.1 | 4.94 | 5.02 | -1.57% | 2,042,648 | 1,021,349,213 |
| 2024-02-06 | 5.12 | 5.15 | 5.03 | 5.1 | -0.58% | 1,400,308 | 712,053,781 |
| 2024-02-05 | 5.1 | 5.14 | 5.03 | 5.13 | +0.98% | 1,552,835 | 791,420,083 |
| 2024-02-02 | 5.05 | 5.15 | 5 | 5.08 | +0.59% | 1,417,191 | 722,945,219 |
| 2024-02-01 | 5.09 | 5.11 | 5.02 | 5.05 | -0.98% | 846,859 | 428,995,329 |
| 2024-01-31 | 5.03 | 5.13 | 5.03 | 5.1 | +0.99% | 1,169,563 | 595,636,953 |
| 2024-01-30 | 5.05 | 5.12 | 5 | 5.05 | -0.59% | 1,093,891 | 554,789,760 |
| 2024-01-29 | 4.96 | 5.12 | 4.95 | 5.08 | +2.42% | 1,673,819 | 846,657,717 |
| 2024-01-26 | 4.9 | 4.98 | 4.88 | 4.96 | +1.22% | 988,677 | 488,035,875 |
| 2024-01-25 | 4.87 | 4.91 | 4.86 | 4.9 | +0.62% | 836,139 | 408,824,951 |
| 2024-01-24 | 4.78 | 4.88 | 4.77 | 4.87 | +2.31% | 968,298 | 467,905,868 |
| 2024-01-23 | 4.75 | 4.79 | 4.71 | 4.76 | 0% | 717,016 | 340,283,061 |
| 2024-01-22 | 4.81 | 4.85 | 4.73 | 4.76 | -1.24% | 1,212,252 | 582,388,785 |
| 2024-01-19 | 4.8 | 4.84 | 4.76 | 4.82 | +0.21% | 803,665 | 385,942,286 |
| 2024-01-18 | 4.84 | 4.85 | 4.67 | 4.81 | -0.41% | 1,476,326 | 701,552,684 |
| 2024-01-17 | 4.79 | 4.89 | 4.79 | 4.83 | +1.05% | 1,309,711 | 635,397,390 |
| 2024-01-16 | 4.72 | 4.79 | 4.71 | 4.78 | +1.27% | 834,627 | 397,653,971 |
| 2024-01-15 | 4.68 | 4.74 | 4.66 | 4.72 | +0.85% | 679,121 | 320,077,657 |
| 2024-01-12 | 4.62 | 4.69 | 4.62 | 4.68 | +1.08% | 518,898 | 242,467,024 |
| 2024-01-11 | 4.67 | 4.68 | 4.62 | 4.63 | -0.86% | 632,810 | 294,418,048 |
| 2024-01-10 | 4.67 | 4.7 | 4.65 | 4.67 | 0% | 632,965 | 295,878,442 |
| 2024-01-09 | 4.64 | 4.69 | 4.61 | 4.67 | +0.43% | 840,701 | 390,907,415 |
| 2024-01-08 | 4.65 | 4.68 | 4.62 | 4.65 | 0% | 812,590 | 378,042,952 |
| 2024-01-05 | 4.62 | 4.69 | 4.6 | 4.65 | +0.87% | 1,156,713 | 538,842,429 |
| 2024-01-04 | 4.57 | 4.62 | 4.57 | 4.61 | +0.66% | 671,409 | 308,858,292 |
| 2024-01-03 | 4.55 | 4.59 | 4.54 | 4.58 | +0.66% | 520,716 | 238,115,627 |
| 2024-01-02 | 4.53 | 4.57 | 4.52 | 4.55 | +0.44% | 573,046 | 261,072,920 |
| 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：