股票概览
5.6
+0.18%
+0.01
5.62
开盘价
5.69
最高价
5.54
最低价
45,707
成交量
数据更新至: 2024-05-20
技术指标
5.65
MA5 (5日均线)
5.76
MA10 (10日均线)
5.73
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 | 5.69 | 5.54 | 5.6 | +0.18% | 45,707 | 25,686,387 |
| 2024-05-17 | 5.57 | 5.63 | 5.51 | 5.59 | +0.54% | 57,577 | 32,078,094 |
| 2024-05-16 | 5.67 | 5.71 | 5.48 | 5.56 | -2.28% | 69,595 | 38,989,591 |
| 2024-05-15 | 5.85 | 5.85 | 5.68 | 5.69 | -2.23% | 52,070 | 30,058,052 |
| 2024-05-14 | 5.74 | 5.87 | 5.71 | 5.82 | +2.11% | 42,006 | 24,308,606 |
| 2024-05-13 | 5.83 | 5.88 | 5.67 | 5.7 | -2.4% | 44,600 | 25,573,273 |
| 2024-05-10 | 5.99 | 5.99 | 5.8 | 5.84 | -1.85% | 40,604 | 23,781,859 |
| 2024-05-09 | 5.91 | 6.03 | 5.91 | 5.95 | +0.85% | 41,507 | 24,821,368 |
| 2024-05-08 | 5.98 | 5.98 | 5.88 | 5.9 | -1.34% | 37,719 | 22,347,980 |
| 2024-05-07 | 5.96 | 6 | 5.91 | 5.98 | +0.34% | 41,642 | 24,815,319 |
| 2024-05-06 | 6.02 | 6.09 | 5.93 | 5.96 | -0.5% | 78,043 | 46,706,739 |
| 2024-04-30 | 6.05 | 6.05 | 5.87 | 5.99 | -0.17% | 56,354 | 33,553,959 |
| 2024-04-29 | 5.73 | 6.02 | 5.73 | 6 | +4.35% | 68,802 | 40,866,223 |
| 2024-04-26 | 5.74 | 5.81 | 5.61 | 5.75 | +0.35% | 38,974 | 22,361,487 |
| 2024-04-25 | 5.67 | 5.77 | 5.66 | 5.73 | +1.06% | 48,045 | 27,460,456 |
| 2024-04-24 | 5.5 | 5.7 | 5.43 | 5.67 | +4.42% | 52,103 | 29,132,134 |
| 2024-04-23 | 5.47 | 5.49 | 5.39 | 5.43 | +0.18% | 39,990 | 21,737,144 |
| 2024-04-22 | 5.44 | 5.47 | 5.14 | 5.42 | -0.55% | 73,233 | 39,221,389 |
| 2024-04-19 | 5.51 | 5.6 | 5.4 | 5.45 | -1.45% | 75,868 | 41,609,043 |
| 2024-04-18 | 5.46 | 5.65 | 5.41 | 5.53 | +1.1% | 75,131 | 41,694,290 |
| 2024-04-17 | 5.07 | 5.5 | 5.07 | 5.47 | +7.89% | 97,620 | 51,942,583 |
| 2024-04-16 | 5.47 | 5.52 | 5.07 | 5.07 | -9.95% | 88,739 | 45,831,414 |
| 2024-04-15 | 5.84 | 5.98 | 5.48 | 5.63 | -4.9% | 90,150 | 51,119,800 |
| 2024-04-12 | 5.98 | 6.1 | 5.91 | 5.92 | -1% | 44,956 | 26,998,766 |
| 2024-04-11 | 5.96 | 6.05 | 5.82 | 5.98 | +0.5% | 42,188 | 25,293,318 |
| 2024-04-10 | 6.1 | 6.1 | 5.9 | 5.95 | -2.14% | 45,514 | 27,190,692 |
| 2024-04-09 | 6.02 | 6.08 | 5.98 | 6.08 | +1.5% | 36,162 | 21,840,000 |
| 2024-04-08 | 6.1 | 6.12 | 5.99 | 5.99 | -1.48% | 38,271 | 23,207,759 |
| 2024-04-03 | 6.13 | 6.19 | 5.98 | 6.08 | -0.65% | 39,119 | 23,709,734 |
| 2024-04-02 | 6.14 | 6.18 | 6.02 | 6.12 | -0.16% | 45,898 | 28,046,194 |
| 2024-04-01 | 5.94 | 6.13 | 5.94 | 6.13 | +3.03% | 50,440 | 30,723,632 |
| 2024-03-29 | 5.88 | 5.97 | 5.86 | 5.95 | +1.54% | 40,781 | 24,156,676 |
| 2024-03-28 | 5.77 | 5.97 | 5.77 | 5.86 | +0.51% | 54,912 | 32,312,292 |
| 2024-03-27 | 5.96 | 6.02 | 5.82 | 5.83 | -3.16% | 47,590 | 28,150,857 |
| 2024-03-26 | 5.88 | 6.04 | 5.88 | 6.02 | +1.35% | 57,732 | 34,475,112 |
| 2024-03-25 | 6.03 | 6.09 | 5.94 | 5.94 | -1.66% | 63,108 | 37,887,192 |
| 2024-03-22 | 6.1 | 6.11 | 5.96 | 6.04 | -0.98% | 52,389 | 31,585,186 |
| 2024-03-21 | 6.13 | 6.15 | 5.98 | 6.1 | -0.33% | 59,159 | 35,905,634 |
| 2024-03-20 | 6.01 | 6.12 | 5.93 | 6.12 | +2.34% | 50,892 | 30,845,353 |
| 2024-03-19 | 5.94 | 6.05 | 5.9 | 5.98 | +0.5% | 62,087 | 37,174,576 |
| 2024-03-18 | 5.88 | 6 | 5.87 | 5.95 | +0.85% | 67,531 | 39,984,178 |
| 2024-03-15 | 5.7 | 5.94 | 5.64 | 5.9 | +3.33% | 68,735 | 39,925,778 |
| 2024-03-14 | 5.68 | 5.75 | 5.6 | 5.71 | +0.35% | 55,160 | 31,378,521 |
| 2024-03-13 | 5.72 | 5.75 | 5.63 | 5.69 | +0.71% | 52,559 | 29,871,168 |
| 2024-03-12 | 5.58 | 5.67 | 5.53 | 5.65 | +1.8% | 52,940 | 29,719,506 |
| 2024-03-11 | 5.37 | 5.55 | 5.34 | 5.55 | +4.13% | 66,794 | 36,555,724 |
| 2024-03-08 | 5.31 | 5.4 | 5.29 | 5.33 | +0.19% | 31,113 | 16,603,840 |
| 2024-03-07 | 5.42 | 5.47 | 5.32 | 5.32 | -0.93% | 54,862 | 29,600,163 |
| 2024-03-06 | 5.3 | 5.43 | 5.26 | 5.37 | +1.32% | 48,225 | 25,789,788 |
| 2024-03-05 | 5.4 | 5.4 | 5.27 | 5.3 | -2.03% | 56,205 | 29,910,196 |
| 2024-03-04 | 5.49 | 5.5 | 5.25 | 5.41 | -0.92% | 82,361 | 44,224,952 |
| 2024-03-01 | 5.39 | 5.47 | 5.32 | 5.46 | +1.3% | 86,551 | 46,722,658 |
| 2024-02-29 | 5.16 | 5.39 | 5.12 | 5.39 | +3.26% | 144,883 | 76,299,573 |
| 2024-02-28 | 5.76 | 5.88 | 5.22 | 5.22 | -9.38% | 144,946 | 80,326,114 |
| 2024-02-27 | 5.53 | 5.76 | 5.51 | 5.76 | +3.23% | 68,108 | 38,693,537 |
| 2024-02-26 | 5.44 | 5.68 | 5.42 | 5.58 | +2.57% | 87,622 | 48,668,604 |
| 2024-02-23 | 5.21 | 5.45 | 5.21 | 5.44 | +4.62% | 83,557 | 44,365,413 |
| 2024-02-22 | 5.1 | 5.21 | 5.08 | 5.2 | +1.96% | 65,417 | 33,746,943 |
| 2024-02-21 | 4.89 | 5.26 | 4.81 | 5.1 | +3.24% | 100,048 | 51,396,626 |
| 2024-02-20 | 4.88 | 4.94 | 4.76 | 4.94 | +1.65% | 79,263 | 38,713,640 |
| 2024-02-19 | 4.72 | 4.97 | 4.65 | 4.86 | +6.11% | 144,480 | 70,136,164 |
| 2024-02-08 | 4.25 | 4.59 | 4.13 | 4.58 | +9.83% | 144,443 | 63,622,451 |
| 2024-02-07 | 4.47 | 4.53 | 4.12 | 4.17 | -5.01% | 147,269 | 62,834,384 |
| 2024-02-06 | 4.43 | 4.63 | 4.12 | 4.39 | -4.15% | 152,002 | 65,247,193 |
| 2024-02-05 | 5.01 | 5.02 | 4.58 | 4.58 | -10.02% | 95,520 | 44,400,609 |
| 2024-02-02 | 5.48 | 5.56 | 4.92 | 5.09 | -6.95% | 103,962 | 53,893,793 |
| 2024-02-01 | 5.55 | 5.59 | 5.34 | 5.47 | -1.62% | 66,387 | 36,364,216 |
| 2024-01-31 | 5.89 | 5.89 | 5.53 | 5.56 | -5.44% | 70,841 | 40,121,061 |
| 2024-01-30 | 5.98 | 6.1 | 5.87 | 5.88 | -2.33% | 55,331 | 33,063,641 |
| 2024-01-29 | 6.23 | 6.25 | 6.01 | 6.02 | -3.37% | 54,891 | 33,429,565 |
| 2024-01-26 | 6.17 | 6.35 | 6.16 | 6.23 | +0.65% | 59,703 | 37,406,933 |
| 2024-01-25 | 5.96 | 6.2 | 5.88 | 6.19 | +3.86% | 65,128 | 39,639,529 |
| 2024-01-24 | 5.85 | 6.03 | 5.71 | 5.96 | +1.88% | 67,312 | 39,653,427 |
| 2024-01-23 | 5.88 | 5.95 | 5.75 | 5.85 | -2.99% | 78,803 | 46,112,158 |
| 2024-01-22 | 6.33 | 6.47 | 5.95 | 6.03 | -5.93% | 82,621 | 51,488,751 |
| 2024-01-19 | 6.6 | 6.6 | 6.37 | 6.41 | -1.54% | 72,002 | 46,305,668 |
| 2024-01-18 | 6.48 | 6.69 | 6.35 | 6.51 | -1.06% | 122,730 | 79,885,439 |
| 2024-01-17 | 6.93 | 7.05 | 6.58 | 6.58 | -1.5% | 151,862 | 102,177,752 |
| 2024-01-16 | 6.68 | 6.73 | 6.57 | 6.68 | -0.3% | 31,495 | 20,922,745 |
| 2024-01-15 | 6.73 | 6.73 | 6.63 | 6.7 | -0.3% | 30,600 | 20,459,702 |
| 2024-01-12 | 6.73 | 6.83 | 6.72 | 6.72 | -0.3% | 35,317 | 23,899,091 |
| 2024-01-11 | 6.63 | 6.76 | 6.6 | 6.74 | +1.97% | 35,880 | 24,014,311 |
| 2024-01-10 | 6.7 | 6.74 | 6.6 | 6.61 | -1.49% | 38,117 | 25,376,980 |
| 2024-01-09 | 6.64 | 6.78 | 6.64 | 6.71 | +1.05% | 32,098 | 21,570,394 |
| 2024-01-08 | 6.78 | 6.82 | 6.64 | 6.64 | -2.5% | 42,551 | 28,507,801 |
| 2024-01-05 | 6.97 | 7.03 | 6.78 | 6.81 | -1.87% | 52,819 | 36,444,666 |
| 2024-01-04 | 6.89 | 6.98 | 6.85 | 6.94 | +0.73% | 43,494 | 30,171,293 |
| 2024-01-03 | 6.96 | 6.99 | 6.85 | 6.89 | -1.01% | 50,760 | 35,074,501 |
| 2024-01-02 | 6.97 | 7.05 | 6.93 | 6.96 | +0.72% | 46,237 | 32,331,797 |
| 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：