股票概览
5.6
+0.54%
+0.03
5.56
开盘价
5.67
最高价
5.56
最低价
712,950
成交量
数据更新至: 2024-05-20
技术指标
5.57
MA5 (5日均线)
5.58
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 | 5.56 | 5.67 | 5.56 | 5.6 | +0.54% | 712,950 | 400,955,607 |
| 2024-05-17 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 426,821 | 236,429,409 |
| 2024-05-16 | 5.54 | 5.58 | 5.51 | 5.51 | -0.36% | 421,336 | 233,401,624 |
| 2024-05-15 | 5.7 | 5.7 | 5.53 | 5.53 | -2.3% | 668,694 | 372,984,880 |
| 2024-05-14 | 5.6 | 5.68 | 5.57 | 5.66 | +0.89% | 527,809 | 296,844,054 |
| 2024-05-13 | 5.61 | 5.66 | 5.54 | 5.61 | +0.18% | 471,732 | 263,860,064 |
| 2024-05-10 | 5.57 | 5.63 | 5.56 | 5.6 | +0.72% | 437,874 | 244,866,930 |
| 2024-05-09 | 5.53 | 5.59 | 5.52 | 5.56 | +0.54% | 337,980 | 188,109,083 |
| 2024-05-08 | 5.57 | 5.58 | 5.52 | 5.53 | -0.9% | 320,909 | 177,865,895 |
| 2024-05-07 | 5.6 | 5.6 | 5.54 | 5.58 | -0.18% | 442,641 | 246,549,260 |
| 2024-05-06 | 5.65 | 5.69 | 5.58 | 5.59 | 0% | 691,450 | 389,061,577 |
| 2024-04-30 | 5.72 | 5.73 | 5.57 | 5.59 | -2.78% | 818,552 | 460,403,091 |
| 2024-04-29 | 5.7 | 5.83 | 5.68 | 5.75 | +0.52% | 1,016,726 | 585,800,556 |
| 2024-04-26 | 5.53 | 5.73 | 5.51 | 5.72 | +5.15% | 1,042,023 | 585,477,479 |
| 2024-04-25 | 5.46 | 5.49 | 5.43 | 5.44 | -0.55% | 214,290 | 116,902,095 |
| 2024-04-24 | 5.49 | 5.49 | 5.45 | 5.47 | 0% | 218,721 | 119,521,570 |
| 2024-04-23 | 5.47 | 5.5 | 5.44 | 5.47 | 0% | 247,433 | 135,392,025 |
| 2024-04-22 | 5.46 | 5.52 | 5.44 | 5.47 | 0% | 250,323 | 137,103,545 |
| 2024-04-19 | 5.49 | 5.52 | 5.46 | 5.47 | -0.36% | 275,572 | 151,115,023 |
| 2024-04-18 | 5.42 | 5.55 | 5.4 | 5.49 | +0.92% | 451,751 | 247,854,827 |
| 2024-04-17 | 5.39 | 5.44 | 5.34 | 5.44 | +1.3% | 421,494 | 227,400,674 |
| 2024-04-16 | 5.41 | 5.45 | 5.36 | 5.37 | -1.29% | 416,855 | 225,138,203 |
| 2024-04-15 | 5.33 | 5.48 | 5.29 | 5.44 | +2.26% | 524,498 | 283,567,202 |
| 2024-04-12 | 5.41 | 5.42 | 5.31 | 5.32 | -1.48% | 347,584 | 186,060,446 |
| 2024-04-11 | 5.38 | 5.46 | 5.37 | 5.4 | +0.19% | 261,012 | 141,412,493 |
| 2024-04-10 | 5.49 | 5.51 | 5.37 | 5.39 | -2% | 302,499 | 164,138,830 |
| 2024-04-09 | 5.44 | 5.53 | 5.44 | 5.5 | +1.1% | 290,013 | 159,083,548 |
| 2024-04-08 | 5.49 | 5.51 | 5.43 | 5.44 | -1.45% | 302,367 | 165,366,127 |
| 2024-04-03 | 5.54 | 5.59 | 5.51 | 5.52 | -0.54% | 262,972 | 145,646,070 |
| 2024-04-02 | 5.55 | 5.61 | 5.53 | 5.55 | 0% | 398,242 | 221,765,650 |
| 2024-04-01 | 5.52 | 5.56 | 5.49 | 5.55 | +2.02% | 439,551 | 243,117,661 |
| 2024-03-29 | 5.42 | 5.45 | 5.41 | 5.44 | +0.18% | 322,516 | 175,020,609 |
| 2024-03-28 | 5.42 | 5.49 | 5.41 | 5.43 | +0.37% | 351,174 | 191,122,990 |
| 2024-03-27 | 5.51 | 5.51 | 5.41 | 5.41 | -1.99% | 369,071 | 201,755,176 |
| 2024-03-26 | 5.5 | 5.54 | 5.46 | 5.52 | +0.18% | 375,340 | 206,464,248 |
| 2024-03-25 | 5.6 | 5.62 | 5.5 | 5.51 | -2.48% | 489,011 | 271,957,517 |
| 2024-03-22 | 5.74 | 5.75 | 5.63 | 5.65 | -1.74% | 464,903 | 264,030,013 |
| 2024-03-21 | 5.76 | 5.81 | 5.72 | 5.75 | 0% | 428,917 | 247,335,623 |
| 2024-03-20 | 5.76 | 5.78 | 5.71 | 5.75 | 0% | 325,147 | 186,711,224 |
| 2024-03-19 | 5.84 | 5.84 | 5.74 | 5.75 | -1.54% | 344,704 | 199,392,809 |
| 2024-03-18 | 5.76 | 5.88 | 5.75 | 5.84 | +1.92% | 598,927 | 348,423,874 |
| 2024-03-15 | 5.69 | 5.73 | 5.66 | 5.73 | +0.7% | 292,526 | 166,579,476 |
| 2024-03-14 | 5.73 | 5.77 | 5.67 | 5.69 | -1.04% | 357,951 | 204,587,248 |
| 2024-03-13 | 5.8 | 5.81 | 5.73 | 5.75 | -0.86% | 302,572 | 174,214,165 |
| 2024-03-12 | 5.83 | 5.84 | 5.76 | 5.8 | 0% | 498,254 | 288,880,342 |
| 2024-03-11 | 5.72 | 5.8 | 5.71 | 5.8 | +1.22% | 450,700 | 259,289,445 |
| 2024-03-08 | 5.73 | 5.78 | 5.7 | 5.73 | -0.52% | 361,702 | 207,299,113 |
| 2024-03-07 | 5.78 | 5.86 | 5.73 | 5.76 | -0.17% | 515,630 | 298,815,694 |
| 2024-03-06 | 5.8 | 5.84 | 5.75 | 5.77 | -0.35% | 384,211 | 222,683,834 |
| 2024-03-05 | 5.8 | 5.83 | 5.77 | 5.79 | -0.52% | 430,419 | 249,610,648 |
| 2024-03-04 | 5.83 | 5.86 | 5.78 | 5.82 | -0.51% | 412,943 | 240,103,491 |
| 2024-03-01 | 5.8 | 5.86 | 5.78 | 5.85 | +0.69% | 515,082 | 299,939,164 |
| 2024-02-29 | 5.7 | 5.82 | 5.68 | 5.81 | +1.75% | 613,909 | 353,641,268 |
| 2024-02-28 | 5.79 | 5.92 | 5.71 | 5.71 | -1.21% | 1,010,684 | 590,903,973 |
| 2024-02-27 | 5.7 | 5.78 | 5.69 | 5.78 | +1.23% | 506,112 | 289,976,793 |
| 2024-02-26 | 5.75 | 5.78 | 5.7 | 5.71 | -1.04% | 427,359 | 245,456,573 |
| 2024-02-23 | 5.75 | 5.8 | 5.72 | 5.77 | +0.35% | 437,303 | 251,918,481 |
| 2024-02-22 | 5.69 | 5.77 | 5.67 | 5.75 | +0.88% | 506,408 | 289,662,738 |
| 2024-02-21 | 5.61 | 5.81 | 5.59 | 5.7 | +1.06% | 781,693 | 447,444,690 |
| 2024-02-20 | 5.6 | 5.67 | 5.56 | 5.64 | +0.71% | 548,215 | 307,969,512 |
| 2024-02-19 | 5.64 | 5.65 | 5.52 | 5.6 | -0.71% | 560,409 | 312,836,484 |
| 2024-02-08 | 5.61 | 5.67 | 5.58 | 5.64 | +1.08% | 768,570 | 432,319,729 |
| 2024-02-07 | 5.5 | 5.59 | 5.49 | 5.58 | +2.01% | 843,816 | 468,235,455 |
| 2024-02-06 | 5.18 | 5.5 | 5.14 | 5.47 | +5.19% | 652,169 | 349,181,989 |
| 2024-02-05 | 5.29 | 5.33 | 5.08 | 5.2 | -1.7% | 708,855 | 369,658,329 |
| 2024-02-02 | 5.44 | 5.48 | 5.09 | 5.29 | -2.58% | 673,322 | 357,193,524 |
| 2024-02-01 | 5.4 | 5.52 | 5.38 | 5.43 | -0.37% | 478,416 | 260,613,885 |
| 2024-01-31 | 5.5 | 5.54 | 5.4 | 5.45 | -1.45% | 540,120 | 295,648,310 |
| 2024-01-30 | 5.56 | 5.63 | 5.52 | 5.53 | -1.25% | 522,377 | 290,666,777 |
| 2024-01-29 | 5.62 | 5.66 | 5.56 | 5.6 | -0.53% | 533,111 | 298,778,315 |
| 2024-01-26 | 5.62 | 5.68 | 5.59 | 5.63 | -0.35% | 597,621 | 336,408,363 |
| 2024-01-25 | 5.56 | 5.68 | 5.5 | 5.65 | +1.07% | 768,316 | 430,553,351 |
| 2024-01-24 | 5.42 | 5.63 | 5.33 | 5.59 | +3.52% | 788,851 | 431,786,047 |
| 2024-01-23 | 5.28 | 5.43 | 5.23 | 5.4 | +1.89% | 539,400 | 288,174,472 |
| 2024-01-22 | 5.44 | 5.5 | 5.24 | 5.3 | -2.93% | 687,590 | 369,842,203 |
| 2024-01-19 | 5.47 | 5.48 | 5.39 | 5.46 | -0.73% | 416,550 | 226,582,279 |
| 2024-01-18 | 5.38 | 5.51 | 5.25 | 5.5 | +1.85% | 690,777 | 369,960,900 |
| 2024-01-17 | 5.44 | 5.49 | 5.39 | 5.4 | -1.1% | 425,667 | 232,419,222 |
| 2024-01-16 | 5.38 | 5.46 | 5.36 | 5.46 | +1.11% | 511,208 | 276,530,899 |
| 2024-01-15 | 5.45 | 5.48 | 5.38 | 5.4 | -1.46% | 531,295 | 288,049,241 |
| 2024-01-12 | 5.56 | 5.59 | 5.48 | 5.48 | -1.62% | 376,964 | 208,502,321 |
| 2024-01-11 | 5.53 | 5.59 | 5.52 | 5.57 | +0.72% | 347,699 | 193,295,184 |
| 2024-01-10 | 5.54 | 5.6 | 5.5 | 5.53 | -0.36% | 252,935 | 140,221,358 |
| 2024-01-09 | 5.63 | 5.66 | 5.55 | 5.55 | -1.42% | 438,062 | 245,259,834 |
| 2024-01-08 | 5.7 | 5.72 | 5.62 | 5.63 | -1.57% | 305,743 | 173,026,035 |
| 2024-01-05 | 5.74 | 5.81 | 5.7 | 5.72 | -0.87% | 289,433 | 166,708,399 |
| 2024-01-04 | 5.81 | 5.83 | 5.71 | 5.77 | -0.86% | 313,278 | 180,016,890 |
| 2024-01-03 | 5.8 | 5.84 | 5.78 | 5.82 | +0.17% | 256,975 | 149,379,608 |
| 2024-01-02 | 5.87 | 5.88 | 5.8 | 5.81 | -1.02% | 325,981 | 190,389,769 |
| 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：