股票概览
5.65
+0.71%
+0.04
5.63
开盘价
5.67
最高价
5.59
最低价
45,671
成交量
数据更新至: 2024-05-20
技术指标
5.62
MA5 (5日均线)
5.58
MA10 (10日均线)
5.40
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 | 5.63 | 5.67 | 5.59 | 5.65 | +0.71% | 45,671 | 25,730,714 |
| 2024-05-17 | 5.62 | 5.64 | 5.55 | 5.61 | +0.18% | 37,850 | 21,179,327 |
| 2024-05-16 | 5.63 | 5.68 | 5.58 | 5.6 | -0.36% | 39,577 | 22,249,097 |
| 2024-05-15 | 5.64 | 5.69 | 5.6 | 5.62 | -0.35% | 48,840 | 27,598,815 |
| 2024-05-14 | 5.56 | 5.67 | 5.54 | 5.64 | +1.26% | 71,476 | 40,104,431 |
| 2024-05-13 | 5.59 | 5.72 | 5.53 | 5.57 | +0.36% | 88,190 | 49,677,580 |
| 2024-05-10 | 5.57 | 5.61 | 5.51 | 5.55 | +0.18% | 52,404 | 29,158,104 |
| 2024-05-09 | 5.52 | 5.6 | 5.5 | 5.54 | +0.91% | 38,429 | 21,375,787 |
| 2024-05-08 | 5.51 | 5.56 | 5.49 | 5.49 | -0.72% | 35,588 | 19,633,524 |
| 2024-05-07 | 5.58 | 5.62 | 5.51 | 5.53 | -1.07% | 46,708 | 25,941,383 |
| 2024-05-06 | 5.54 | 5.59 | 5.5 | 5.59 | +2.19% | 58,879 | 32,716,648 |
| 2024-04-30 | 5.44 | 5.52 | 5.42 | 5.47 | +0.74% | 61,713 | 33,736,924 |
| 2024-04-29 | 5.24 | 5.43 | 5.24 | 5.43 | +3.82% | 64,107 | 34,272,028 |
| 2024-04-26 | 5.22 | 5.32 | 5.17 | 5.23 | -0.57% | 66,771 | 34,781,337 |
| 2024-04-25 | 5.2 | 5.35 | 5.16 | 5.26 | +2.14% | 62,695 | 33,067,855 |
| 2024-04-24 | 5 | 5.15 | 4.98 | 5.15 | +2.18% | 39,165 | 20,007,541 |
| 2024-04-23 | 5.01 | 5.08 | 4.97 | 5.04 | +1.2% | 37,827 | 19,040,759 |
| 2024-04-22 | 5.06 | 5.1 | 4.95 | 4.98 | -1.97% | 47,986 | 23,968,755 |
| 2024-04-19 | 5.04 | 5.13 | 4.97 | 5.08 | +0.59% | 50,478 | 25,593,306 |
| 2024-04-18 | 5.15 | 5.16 | 5.04 | 5.05 | -1.56% | 49,310 | 25,136,763 |
| 2024-04-17 | 4.86 | 5.13 | 4.86 | 5.13 | +7.1% | 78,492 | 39,495,579 |
| 2024-04-16 | 5.15 | 5.15 | 4.75 | 4.79 | -7.35% | 102,496 | 50,223,966 |
| 2024-04-15 | 5.5 | 5.54 | 5.06 | 5.17 | -5.66% | 119,854 | 62,732,129 |
| 2024-04-12 | 5.53 | 5.58 | 5.45 | 5.48 | -1.26% | 46,151 | 25,438,790 |
| 2024-04-11 | 5.47 | 5.61 | 5.42 | 5.55 | +1.65% | 48,811 | 27,127,060 |
| 2024-04-10 | 5.61 | 5.61 | 5.43 | 5.46 | -2.67% | 46,689 | 25,690,886 |
| 2024-04-09 | 5.53 | 5.64 | 5.48 | 5.61 | +2% | 53,733 | 29,967,883 |
| 2024-04-08 | 5.61 | 5.61 | 5.49 | 5.5 | -1.96% | 63,461 | 35,236,455 |
| 2024-04-03 | 5.64 | 5.64 | 5.54 | 5.61 | +0.54% | 44,601 | 24,925,302 |
| 2024-04-02 | 5.49 | 5.63 | 5.49 | 5.58 | +1.27% | 69,245 | 38,572,693 |
| 2024-04-01 | 5.39 | 5.51 | 5.39 | 5.51 | +2.04% | 67,180 | 36,744,071 |
| 2024-03-29 | 5.26 | 5.4 | 5.26 | 5.4 | +2.66% | 71,198 | 38,120,100 |
| 2024-03-28 | 5.21 | 5.32 | 5.18 | 5.26 | +0.77% | 51,476 | 27,104,474 |
| 2024-03-27 | 5.33 | 5.37 | 5.21 | 5.22 | -2.43% | 46,755 | 24,723,777 |
| 2024-03-26 | 5.25 | 5.35 | 5.2 | 5.35 | +1.9% | 59,494 | 31,421,780 |
| 2024-03-25 | 5.31 | 5.38 | 5.25 | 5.25 | -1.32% | 53,715 | 28,509,322 |
| 2024-03-22 | 5.42 | 5.42 | 5.29 | 5.32 | -1.85% | 57,436 | 30,678,750 |
| 2024-03-21 | 5.44 | 5.48 | 5.34 | 5.42 | +0.18% | 65,035 | 35,203,273 |
| 2024-03-20 | 5.39 | 5.42 | 5.35 | 5.41 | +0.74% | 44,995 | 24,273,131 |
| 2024-03-19 | 5.4 | 5.42 | 5.35 | 5.37 | -0.56% | 47,341 | 25,497,831 |
| 2024-03-18 | 5.37 | 5.44 | 5.29 | 5.4 | +0.75% | 50,837 | 27,290,872 |
| 2024-03-15 | 5.27 | 5.37 | 5.24 | 5.36 | +1.71% | 61,985 | 32,952,589 |
| 2024-03-14 | 5.24 | 5.32 | 5.2 | 5.27 | +0.76% | 58,865 | 30,994,288 |
| 2024-03-13 | 5.28 | 5.3 | 5.21 | 5.23 | -0.95% | 39,300 | 20,600,138 |
| 2024-03-12 | 5.2 | 5.3 | 5.18 | 5.28 | +1.15% | 49,072 | 25,748,047 |
| 2024-03-11 | 5.12 | 5.22 | 5.1 | 5.22 | +1.75% | 49,260 | 25,443,785 |
| 2024-03-08 | 5.07 | 5.13 | 5.04 | 5.13 | +1.38% | 50,322 | 25,620,305 |
| 2024-03-07 | 5.06 | 5.14 | 5.02 | 5.06 | +0.8% | 59,121 | 30,029,620 |
| 2024-03-06 | 4.95 | 5.09 | 4.92 | 5.02 | +1.62% | 51,249 | 25,674,240 |
| 2024-03-05 | 5.06 | 5.06 | 4.91 | 4.94 | -2.56% | 60,935 | 30,316,976 |
| 2024-03-04 | 5.1 | 5.12 | 4.99 | 5.07 | -0.78% | 50,729 | 25,625,930 |
| 2024-03-01 | 5.09 | 5.15 | 5.01 | 5.11 | +0.39% | 68,759 | 34,973,615 |
| 2024-02-29 | 4.91 | 5.11 | 4.88 | 5.09 | +2.41% | 100,856 | 50,666,393 |
| 2024-02-28 | 5.35 | 5.48 | 4.94 | 4.97 | -6.93% | 163,769 | 85,451,900 |
| 2024-02-27 | 5.18 | 5.38 | 5.16 | 5.34 | +2.69% | 101,688 | 53,928,820 |
| 2024-02-26 | 5.15 | 5.28 | 5.11 | 5.2 | +1.56% | 97,219 | 50,503,371 |
| 2024-02-23 | 5 | 5.15 | 4.97 | 5.12 | +2.4% | 84,823 | 42,866,341 |
| 2024-02-22 | 4.9 | 5 | 4.86 | 5 | +2.04% | 76,251 | 37,706,735 |
| 2024-02-21 | 4.73 | 5.07 | 4.7 | 4.9 | +2.94% | 109,948 | 54,063,698 |
| 2024-02-20 | 4.67 | 4.79 | 4.61 | 4.76 | +1.28% | 79,536 | 37,502,320 |
| 2024-02-19 | 4.62 | 4.85 | 4.6 | 4.7 | +1.95% | 142,238 | 67,094,177 |
| 2024-02-08 | 4.27 | 4.61 | 4.19 | 4.61 | +10.02% | 180,654 | 79,389,193 |
| 2024-02-07 | 4.51 | 4.53 | 4.14 | 4.19 | -6.68% | 187,572 | 79,877,164 |
| 2024-02-06 | 4.4 | 4.7 | 4.12 | 4.49 | -1.75% | 181,148 | 78,918,564 |
| 2024-02-05 | 5.02 | 5.02 | 4.57 | 4.57 | -10.04% | 176,976 | 82,111,110 |
| 2024-02-02 | 5.38 | 5.46 | 4.88 | 5.08 | -5.05% | 156,370 | 80,548,320 |
| 2024-02-01 | 5.63 | 5.67 | 5.32 | 5.35 | -5.81% | 143,208 | 77,644,750 |
| 2024-01-31 | 5.89 | 5.95 | 5.64 | 5.68 | -3.89% | 82,817 | 47,948,939 |
| 2024-01-30 | 6.1 | 6.13 | 5.89 | 5.91 | -2.8% | 66,106 | 39,685,485 |
| 2024-01-29 | 6.27 | 6.27 | 6.05 | 6.08 | -2.56% | 69,014 | 42,280,280 |
| 2024-01-26 | 6.05 | 6.31 | 6.02 | 6.24 | +3.14% | 120,145 | 74,708,958 |
| 2024-01-25 | 5.76 | 6.06 | 5.71 | 6.05 | +5.03% | 99,004 | 58,740,917 |
| 2024-01-24 | 5.59 | 5.76 | 5.49 | 5.76 | +3.41% | 91,101 | 51,253,815 |
| 2024-01-23 | 5.66 | 5.67 | 5.34 | 5.57 | -1.59% | 136,914 | 75,306,412 |
| 2024-01-22 | 6.12 | 6.14 | 5.62 | 5.66 | -8.41% | 148,710 | 87,054,525 |
| 2024-01-19 | 6.36 | 6.38 | 6.14 | 6.18 | -2.22% | 80,137 | 49,980,541 |
| 2024-01-18 | 6.52 | 6.52 | 6.14 | 6.32 | -3.07% | 125,798 | 79,231,188 |
| 2024-01-17 | 6.6 | 6.6 | 6.47 | 6.52 | -0.46% | 53,280 | 34,729,170 |
| 2024-01-16 | 6.59 | 6.64 | 6.42 | 6.55 | -0.61% | 77,783 | 50,637,476 |
| 2024-01-15 | 6.64 | 6.72 | 6.54 | 6.59 | -0.9% | 70,552 | 46,582,012 |
| 2024-01-12 | 6.9 | 6.99 | 6.65 | 6.65 | +0.76% | 143,356 | 97,289,154 |
| 2024-01-11 | 6.48 | 6.64 | 6.45 | 6.6 | +2.01% | 76,312 | 50,079,956 |
| 2024-01-10 | 6.59 | 6.59 | 6.45 | 6.47 | -1.82% | 54,039 | 35,149,702 |
| 2024-01-09 | 6.53 | 6.7 | 6.51 | 6.59 | +0.61% | 73,582 | 48,430,183 |
| 2024-01-08 | 6.64 | 6.65 | 6.51 | 6.55 | -0.91% | 100,329 | 65,992,607 |
| 2024-01-05 | 6.67 | 7.03 | 6.57 | 6.61 | -0.3% | 209,250 | 141,210,292 |
| 2024-01-04 | 6.61 | 6.66 | 6.56 | 6.63 | +0.3% | 78,487 | 51,980,470 |
| 2024-01-03 | 6.54 | 6.65 | 6.51 | 6.61 | +0.15% | 77,355 | 50,938,502 |
| 2024-01-02 | 6.37 | 6.65 | 6.35 | 6.6 | +3.45% | 113,038 | 74,270,576 |
| 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：