股票概览
5.68
+1.07%
+0.06
5.62
开盘价
5.72
最高价
5.59
最低价
59,470
成交量
数据更新至: 2024-05-20
技术指标
5.64
MA5 (5日均线)
5.56
MA10 (10日均线)
5.45
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 | 5.62 | 5.72 | 5.59 | 5.68 | +1.07% | 59,470 | 33,679,118 |
| 2024-05-17 | 5.6 | 5.65 | 5.55 | 5.62 | +0.36% | 40,964 | 22,908,094 |
| 2024-05-16 | 5.6 | 5.64 | 5.53 | 5.6 | +0.36% | 48,606 | 27,163,732 |
| 2024-05-15 | 5.68 | 5.68 | 5.57 | 5.58 | -2.11% | 49,668 | 27,851,127 |
| 2024-05-14 | 5.56 | 5.74 | 5.55 | 5.7 | +2.15% | 98,532 | 55,833,879 |
| 2024-05-13 | 5.47 | 5.69 | 5.4 | 5.58 | +1.45% | 138,491 | 77,405,377 |
| 2024-05-10 | 5.49 | 5.51 | 5.39 | 5.5 | +0.55% | 60,733 | 33,133,826 |
| 2024-05-09 | 5.42 | 5.52 | 5.4 | 5.47 | +1.48% | 60,219 | 32,973,447 |
| 2024-05-08 | 5.43 | 5.44 | 5.36 | 5.39 | -1.28% | 46,657 | 25,195,867 |
| 2024-05-07 | 5.53 | 5.53 | 5.39 | 5.46 | -1.8% | 95,407 | 51,959,745 |
| 2024-05-06 | 5.52 | 5.6 | 5.47 | 5.56 | +0.91% | 84,349 | 46,605,650 |
| 2024-04-30 | 5.34 | 5.62 | 5.31 | 5.51 | +3.18% | 134,675 | 73,825,773 |
| 2024-04-29 | 5.25 | 5.43 | 5.16 | 5.34 | +0.95% | 91,851 | 48,932,775 |
| 2024-04-26 | 5.27 | 5.32 | 5.22 | 5.29 | +0.19% | 45,940 | 24,222,128 |
| 2024-04-25 | 5.33 | 5.33 | 5.25 | 5.28 | -0.75% | 38,170 | 20,185,471 |
| 2024-04-24 | 5.26 | 5.32 | 5.2 | 5.32 | +1.14% | 40,003 | 21,066,717 |
| 2024-04-23 | 5.38 | 5.38 | 5.21 | 5.26 | -2.05% | 57,572 | 30,379,076 |
| 2024-04-22 | 5.23 | 5.38 | 5.16 | 5.37 | +1.7% | 103,585 | 54,944,716 |
| 2024-04-19 | 5.25 | 5.31 | 5.19 | 5.28 | +0.76% | 49,666 | 26,173,440 |
| 2024-04-18 | 5.27 | 5.33 | 5.23 | 5.24 | -0.38% | 63,643 | 33,590,067 |
| 2024-04-17 | 5.04 | 5.26 | 5 | 5.26 | +5.2% | 91,436 | 47,174,807 |
| 2024-04-16 | 5.14 | 5.24 | 4.99 | 5 | -2.72% | 114,779 | 58,229,780 |
| 2024-04-15 | 5.31 | 5.31 | 5.06 | 5.14 | -2.84% | 83,984 | 43,441,423 |
| 2024-04-12 | 5.3 | 5.34 | 5.27 | 5.29 | -0.19% | 66,146 | 35,112,151 |
| 2024-04-11 | 5.24 | 5.37 | 5.22 | 5.3 | +0.57% | 47,751 | 25,397,286 |
| 2024-04-10 | 5.33 | 5.36 | 5.21 | 5.27 | -1.13% | 53,303 | 28,138,529 |
| 2024-04-09 | 5.26 | 5.36 | 5.26 | 5.33 | +1.52% | 44,679 | 23,702,564 |
| 2024-04-08 | 5.39 | 5.39 | 5.25 | 5.25 | -2.6% | 61,678 | 32,705,496 |
| 2024-04-03 | 5.28 | 5.46 | 5.28 | 5.39 | +1.51% | 73,181 | 39,208,861 |
| 2024-04-02 | 5.24 | 5.36 | 5.2 | 5.31 | +1.53% | 93,134 | 49,442,046 |
| 2024-04-01 | 5.2 | 5.24 | 5.18 | 5.23 | +0.77% | 46,976 | 24,503,591 |
| 2024-03-29 | 5.07 | 5.24 | 5.05 | 5.19 | +2.77% | 61,023 | 31,539,656 |
| 2024-03-28 | 4.96 | 5.12 | 4.96 | 5.05 | +1.41% | 49,946 | 25,291,262 |
| 2024-03-27 | 5.08 | 5.11 | 4.98 | 4.98 | -2.54% | 60,603 | 30,534,714 |
| 2024-03-26 | 5.08 | 5.13 | 5.04 | 5.11 | +0.59% | 47,869 | 24,330,933 |
| 2024-03-25 | 5.18 | 5.19 | 5.07 | 5.08 | -2.31% | 58,117 | 29,823,856 |
| 2024-03-22 | 5.29 | 5.3 | 5.15 | 5.2 | -1.7% | 80,748 | 41,935,551 |
| 2024-03-21 | 5.22 | 5.37 | 5.22 | 5.29 | +1.15% | 90,981 | 48,158,573 |
| 2024-03-20 | 5.18 | 5.26 | 5.15 | 5.23 | +0.97% | 72,684 | 37,893,766 |
| 2024-03-19 | 5.25 | 5.27 | 5.17 | 5.18 | -1.15% | 60,535 | 31,549,289 |
| 2024-03-18 | 5.3 | 5.31 | 5.18 | 5.24 | -0.95% | 86,683 | 45,352,892 |
| 2024-03-15 | 5.16 | 5.33 | 5.13 | 5.29 | +2.12% | 107,915 | 56,481,586 |
| 2024-03-14 | 5.11 | 5.33 | 5.11 | 5.18 | -0.77% | 124,297 | 64,783,608 |
| 2024-03-13 | 5.03 | 5.24 | 4.95 | 5.22 | +4.19% | 141,252 | 71,780,430 |
| 2024-03-12 | 4.91 | 5.04 | 4.9 | 5.01 | +2.04% | 97,676 | 48,641,470 |
| 2024-03-11 | 4.91 | 4.95 | 4.87 | 4.91 | +0.61% | 66,350 | 32,537,144 |
| 2024-03-08 | 4.97 | 5.03 | 4.82 | 4.88 | -1.61% | 84,817 | 41,404,306 |
| 2024-03-07 | 4.88 | 5.15 | 4.88 | 4.96 | +1.22% | 154,451 | 77,700,005 |
| 2024-03-06 | 4.79 | 4.96 | 4.79 | 4.9 | +2.3% | 96,764 | 47,410,564 |
| 2024-03-05 | 4.87 | 4.9 | 4.75 | 4.79 | -2.64% | 111,076 | 53,426,768 |
| 2024-03-04 | 4.96 | 4.98 | 4.85 | 4.92 | -1.2% | 81,232 | 39,841,692 |
| 2024-03-01 | 5 | 5.01 | 4.88 | 4.98 | -0.4% | 108,976 | 53,994,644 |
| 2024-02-29 | 4.9 | 5 | 4.84 | 5 | +1.21% | 146,798 | 72,285,056 |
| 2024-02-28 | 5.17 | 5.29 | 4.91 | 4.94 | -4.45% | 218,924 | 112,437,624 |
| 2024-02-27 | 5.2 | 5.22 | 5.12 | 5.17 | -1.15% | 231,700 | 119,586,949 |
| 2024-02-26 | 5.24 | 5.44 | 5.18 | 5.23 | +1.16% | 266,465 | 140,540,096 |
| 2024-02-23 | 4.9 | 5.21 | 4.85 | 5.17 | +4.66% | 314,197 | 159,985,905 |
| 2024-02-22 | 4.79 | 5.05 | 4.75 | 4.94 | +2.07% | 230,110 | 112,352,517 |
| 2024-02-21 | 4.69 | 5.05 | 4.65 | 4.84 | -1.22% | 337,368 | 163,096,073 |
| 2024-02-20 | 4.42 | 4.9 | 4.42 | 4.9 | +10.11% | 364,139 | 173,692,587 |
| 2024-02-19 | 4.38 | 4.58 | 4.33 | 4.45 | +2.3% | 159,190 | 70,524,521 |
| 2024-02-08 | 4.04 | 4.38 | 4.04 | 4.35 | +5.84% | 165,458 | 70,441,737 |
| 2024-02-07 | 4.13 | 4.39 | 4.01 | 4.11 | -0.96% | 166,158 | 69,197,053 |
| 2024-02-06 | 4.02 | 4.45 | 3.86 | 4.15 | -3.26% | 248,717 | 100,769,722 |
| 2024-02-05 | 4.43 | 4.47 | 4.29 | 4.29 | -10.06% | 197,822 | 85,213,228 |
| 2024-02-02 | 5.27 | 5.28 | 4.77 | 4.77 | -10% | 394,947 | 193,452,066 |
| 2024-02-01 | 5.56 | 5.64 | 5.13 | 5.3 | -4.68% | 619,405 | 328,759,449 |
| 2024-01-31 | 5.1 | 5.56 | 5.1 | 5.56 | +10.1% | 382,218 | 206,267,942 |
| 2024-01-30 | 6.08 | 6.08 | 4.99 | 5.05 | -8.68% | 608,323 | 337,808,065 |
| 2024-01-29 | 5.03 | 5.53 | 4.96 | 5.53 | +9.94% | 257,850 | 139,317,932 |
| 2024-01-26 | 5.01 | 5.09 | 4.95 | 5.03 | +0.4% | 97,370 | 49,020,796 |
| 2024-01-25 | 4.75 | 5.01 | 4.69 | 5.01 | +5.92% | 121,063 | 59,280,956 |
| 2024-01-24 | 4.61 | 4.73 | 4.52 | 4.73 | +3.28% | 100,357 | 46,439,648 |
| 2024-01-23 | 4.52 | 4.6 | 4.41 | 4.58 | +1.33% | 90,578 | 40,856,673 |
| 2024-01-22 | 4.83 | 4.83 | 4.46 | 4.52 | -6.42% | 106,370 | 49,382,854 |
| 2024-01-19 | 4.93 | 4.96 | 4.82 | 4.83 | -1.43% | 62,949 | 30,760,575 |
| 2024-01-18 | 4.94 | 4.94 | 4.75 | 4.9 | -1.01% | 96,555 | 46,760,094 |
| 2024-01-17 | 5.09 | 5.09 | 4.95 | 4.95 | -2.56% | 45,446 | 22,770,237 |
| 2024-01-16 | 5.07 | 5.12 | 4.99 | 5.08 | +0.2% | 68,617 | 34,573,316 |
| 2024-01-15 | 5.02 | 5.12 | 4.99 | 5.07 | +0.2% | 57,259 | 29,043,931 |
| 2024-01-12 | 5.08 | 5.15 | 5.04 | 5.06 | -0.39% | 60,442 | 30,788,721 |
| 2024-01-11 | 5.05 | 5.14 | 5.04 | 5.08 | +0.2% | 55,217 | 28,091,099 |
| 2024-01-10 | 5.06 | 5.13 | 5.02 | 5.07 | -0.39% | 45,323 | 23,026,104 |
| 2024-01-09 | 5.1 | 5.19 | 5.06 | 5.09 | 0% | 48,246 | 24,677,045 |
| 2024-01-08 | 5.18 | 5.18 | 5.07 | 5.09 | -1.74% | 46,265 | 23,700,246 |
| 2024-01-05 | 5.27 | 5.27 | 5.16 | 5.18 | -1.52% | 58,939 | 30,732,363 |
| 2024-01-04 | 5.2 | 5.28 | 5.17 | 5.26 | +0.96% | 56,474 | 29,543,547 |
| 2024-01-03 | 5.17 | 5.24 | 5.14 | 5.21 | +0.19% | 57,972 | 30,088,951 |
| 2024-01-02 | 5.13 | 5.28 | 5.12 | 5.2 | +1.36% | 78,276 | 40,809,042 |
| 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：