股票概览
5.82
-0.34%
-0.02
5.84
开盘价
5.89
最高价
5.78
最低价
412,493
成交量
数据更新至: 2024-05-20
技术指标
5.75
MA5 (5日均线)
5.69
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 | 5.84 | 5.89 | 5.78 | 5.82 | -0.34% | 412,493 | 240,463,134 |
| 2024-05-17 | 5.76 | 5.84 | 5.73 | 5.84 | +1.74% | 447,206 | 258,709,836 |
| 2024-05-16 | 5.68 | 5.78 | 5.67 | 5.74 | +1.23% | 422,580 | 242,770,273 |
| 2024-05-15 | 5.68 | 5.72 | 5.66 | 5.67 | -0.18% | 262,212 | 149,214,157 |
| 2024-05-14 | 5.67 | 5.71 | 5.65 | 5.68 | 0% | 304,608 | 173,074,807 |
| 2024-05-13 | 5.64 | 5.69 | 5.6 | 5.68 | +0.53% | 382,012 | 215,692,098 |
| 2024-05-10 | 5.62 | 5.66 | 5.61 | 5.65 | +0.71% | 315,667 | 178,093,601 |
| 2024-05-09 | 5.57 | 5.64 | 5.57 | 5.61 | +0.54% | 273,334 | 153,462,913 |
| 2024-05-08 | 5.61 | 5.64 | 5.57 | 5.58 | -0.71% | 260,753 | 146,215,962 |
| 2024-05-07 | 5.66 | 5.66 | 5.57 | 5.62 | -0.71% | 336,693 | 188,801,059 |
| 2024-05-06 | 5.69 | 5.71 | 5.63 | 5.66 | +0.35% | 435,217 | 246,778,316 |
| 2024-04-30 | 5.65 | 5.69 | 5.62 | 5.64 | -0.18% | 391,084 | 221,234,043 |
| 2024-04-29 | 5.52 | 5.68 | 5.51 | 5.65 | +0.89% | 612,832 | 344,269,493 |
| 2024-04-26 | 5.63 | 5.66 | 5.49 | 5.6 | -0.88% | 527,742 | 293,931,193 |
| 2024-04-25 | 5.54 | 5.65 | 5.53 | 5.65 | +1.8% | 388,495 | 217,456,490 |
| 2024-04-24 | 5.55 | 5.58 | 5.52 | 5.55 | -0.18% | 269,731 | 149,621,516 |
| 2024-04-23 | 5.63 | 5.64 | 5.55 | 5.56 | -1.07% | 279,679 | 156,432,869 |
| 2024-04-22 | 5.68 | 5.73 | 5.59 | 5.62 | -0.88% | 327,992 | 185,264,851 |
| 2024-04-19 | 5.61 | 5.73 | 5.6 | 5.67 | +0.53% | 411,608 | 233,736,392 |
| 2024-04-18 | 5.57 | 5.72 | 5.55 | 5.64 | +1.26% | 616,136 | 347,556,853 |
| 2024-04-17 | 5.45 | 5.58 | 5.42 | 5.57 | +2.01% | 536,779 | 295,618,719 |
| 2024-04-16 | 5.51 | 5.55 | 5.45 | 5.46 | -1.09% | 408,862 | 224,386,614 |
| 2024-04-15 | 5.44 | 5.54 | 5.39 | 5.52 | +1.66% | 429,457 | 236,065,995 |
| 2024-04-12 | 5.49 | 5.51 | 5.41 | 5.43 | -1.27% | 264,010 | 144,104,882 |
| 2024-04-11 | 5.46 | 5.52 | 5.42 | 5.5 | +0.55% | 279,111 | 153,129,685 |
| 2024-04-10 | 5.49 | 5.53 | 5.45 | 5.47 | -0.36% | 323,336 | 177,671,432 |
| 2024-04-09 | 5.49 | 5.51 | 5.46 | 5.49 | +0.18% | 235,257 | 129,058,153 |
| 2024-04-08 | 5.48 | 5.53 | 5.45 | 5.48 | 0% | 341,732 | 187,890,596 |
| 2024-04-03 | 5.47 | 5.5 | 5.43 | 5.48 | +0.18% | 250,357 | 136,889,938 |
| 2024-04-02 | 5.45 | 5.51 | 5.44 | 5.47 | +0.18% | 302,276 | 165,506,941 |
| 2024-04-01 | 5.4 | 5.46 | 5.39 | 5.46 | +1.3% | 322,615 | 175,092,854 |
| 2024-03-29 | 5.36 | 5.4 | 5.35 | 5.39 | +0.56% | 265,648 | 142,868,190 |
| 2024-03-28 | 5.42 | 5.43 | 5.34 | 5.36 | -1.29% | 385,697 | 207,048,901 |
| 2024-03-27 | 5.42 | 5.48 | 5.41 | 5.43 | 0% | 403,186 | 219,482,739 |
| 2024-03-26 | 5.38 | 5.43 | 5.38 | 5.43 | +0.74% | 271,614 | 146,794,040 |
| 2024-03-25 | 5.35 | 5.42 | 5.34 | 5.39 | +0.56% | 319,773 | 172,311,997 |
| 2024-03-22 | 5.41 | 5.42 | 5.33 | 5.36 | -0.92% | 307,475 | 164,877,200 |
| 2024-03-21 | 5.41 | 5.44 | 5.39 | 5.41 | 0% | 265,722 | 143,916,442 |
| 2024-03-20 | 5.37 | 5.41 | 5.36 | 5.41 | +0.74% | 233,927 | 126,029,197 |
| 2024-03-19 | 5.44 | 5.44 | 5.37 | 5.37 | -1.29% | 249,337 | 134,703,815 |
| 2024-03-18 | 5.41 | 5.44 | 5.39 | 5.44 | +0.55% | 249,879 | 135,311,774 |
| 2024-03-15 | 5.38 | 5.42 | 5.36 | 5.41 | +0.93% | 280,914 | 151,506,101 |
| 2024-03-14 | 5.35 | 5.4 | 5.34 | 5.36 | 0% | 229,092 | 122,967,801 |
| 2024-03-13 | 5.4 | 5.41 | 5.33 | 5.36 | -0.92% | 292,434 | 156,850,384 |
| 2024-03-12 | 5.44 | 5.45 | 5.4 | 5.41 | -0.73% | 321,694 | 174,205,515 |
| 2024-03-11 | 5.46 | 5.48 | 5.41 | 5.45 | -0.18% | 289,050 | 157,071,445 |
| 2024-03-08 | 5.46 | 5.48 | 5.42 | 5.46 | +0.18% | 268,773 | 146,434,959 |
| 2024-03-07 | 5.43 | 5.51 | 5.43 | 5.45 | +0.37% | 326,011 | 178,331,907 |
| 2024-03-06 | 5.48 | 5.49 | 5.43 | 5.43 | -0.91% | 249,158 | 136,037,548 |
| 2024-03-05 | 5.41 | 5.49 | 5.41 | 5.48 | +1.11% | 289,738 | 158,010,346 |
| 2024-03-04 | 5.48 | 5.48 | 5.4 | 5.42 | -1.09% | 351,228 | 190,758,698 |
| 2024-03-01 | 5.5 | 5.52 | 5.47 | 5.48 | -0.54% | 268,409 | 147,552,115 |
| 2024-02-29 | 5.43 | 5.52 | 5.43 | 5.51 | +0.92% | 391,202 | 214,473,706 |
| 2024-02-28 | 5.5 | 5.54 | 5.46 | 5.46 | -0.55% | 459,986 | 253,120,706 |
| 2024-02-27 | 5.46 | 5.52 | 5.45 | 5.49 | +0.18% | 377,899 | 206,999,158 |
| 2024-02-26 | 5.61 | 5.62 | 5.47 | 5.48 | -2.66% | 581,895 | 321,245,549 |
| 2024-02-23 | 5.59 | 5.69 | 5.58 | 5.63 | +0.36% | 607,800 | 342,619,522 |
| 2024-02-22 | 5.6 | 5.64 | 5.53 | 5.61 | -0.36% | 539,670 | 301,545,830 |
| 2024-02-21 | 5.46 | 5.76 | 5.44 | 5.63 | +2.93% | 888,441 | 500,560,313 |
| 2024-02-20 | 5.4 | 5.5 | 5.36 | 5.47 | +1.11% | 495,202 | 269,688,877 |
| 2024-02-19 | 5.43 | 5.45 | 5.36 | 5.41 | -0.37% | 574,704 | 309,802,718 |
| 2024-02-08 | 5.38 | 5.55 | 5.36 | 5.43 | -0.55% | 821,004 | 448,102,143 |
| 2024-02-07 | 5.3 | 5.47 | 5.3 | 5.46 | +2.44% | 880,671 | 474,304,097 |
| 2024-02-06 | 5.11 | 5.36 | 5.08 | 5.33 | +3.7% | 603,625 | 315,238,265 |
| 2024-02-05 | 5.1 | 5.22 | 4.99 | 5.14 | -0.39% | 689,826 | 352,249,698 |
| 2024-02-02 | 5.2 | 5.27 | 5.06 | 5.16 | -0.58% | 491,848 | 255,011,460 |
| 2024-02-01 | 5.27 | 5.28 | 5.18 | 5.19 | -1.33% | 383,340 | 200,173,643 |
| 2024-01-31 | 5.3 | 5.36 | 5.24 | 5.26 | -1.13% | 415,788 | 219,892,073 |
| 2024-01-30 | 5.4 | 5.43 | 5.3 | 5.32 | -2.21% | 474,429 | 254,536,519 |
| 2024-01-29 | 5.42 | 5.51 | 5.4 | 5.44 | +0.74% | 586,416 | 319,605,510 |
| 2024-01-26 | 5.3 | 5.43 | 5.29 | 5.4 | +2.27% | 573,444 | 308,371,654 |
| 2024-01-25 | 5.19 | 5.3 | 5.19 | 5.28 | +1.73% | 358,394 | 188,283,331 |
| 2024-01-24 | 5.12 | 5.21 | 5.05 | 5.19 | +1.96% | 374,199 | 192,094,800 |
| 2024-01-23 | 5.05 | 5.12 | 4.99 | 5.09 | +0.39% | 289,302 | 146,165,088 |
| 2024-01-22 | 5.2 | 5.23 | 5.02 | 5.07 | -2.12% | 359,716 | 184,682,434 |
| 2024-01-19 | 5.2 | 5.25 | 5.15 | 5.18 | -0.77% | 240,013 | 124,858,551 |
| 2024-01-18 | 5.23 | 5.25 | 5.1 | 5.22 | -0.38% | 365,107 | 188,615,063 |
| 2024-01-17 | 5.32 | 5.35 | 5.24 | 5.24 | -1.69% | 239,714 | 127,200,127 |
| 2024-01-16 | 5.29 | 5.34 | 5.27 | 5.33 | +0.95% | 247,635 | 131,421,031 |
| 2024-01-15 | 5.25 | 5.3 | 5.24 | 5.28 | +0.38% | 155,509 | 82,082,091 |
| 2024-01-12 | 5.23 | 5.31 | 5.22 | 5.26 | +0.57% | 152,085 | 80,155,870 |
| 2024-01-11 | 5.24 | 5.27 | 5.21 | 5.23 | 0% | 210,882 | 110,410,010 |
| 2024-01-10 | 5.24 | 5.26 | 5.2 | 5.23 | -0.38% | 186,578 | 97,664,246 |
| 2024-01-09 | 5.21 | 5.27 | 5.17 | 5.25 | +0.57% | 216,411 | 113,107,190 |
| 2024-01-08 | 5.26 | 5.29 | 5.21 | 5.22 | -0.95% | 294,754 | 154,671,540 |
| 2024-01-05 | 5.17 | 5.32 | 5.15 | 5.27 | +1.93% | 699,068 | 367,826,598 |
| 2024-01-04 | 5.16 | 5.19 | 5.13 | 5.17 | +0.19% | 231,830 | 119,647,417 |
| 2024-01-03 | 5.13 | 5.17 | 5.12 | 5.16 | +0.78% | 243,251 | 125,339,824 |
| 2024-01-02 | 5.14 | 5.17 | 5.12 | 5.12 | -0.39% | 270,790 | 139,266,702 |
| 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：