股票概览
5.66
-2.08%
-0.12
5.77
开盘价
5.82
最高价
5.64
最低价
35,747
成交量
数据更新至: 2024-05-20
技术指标
5.68
MA5 (5日均线)
5.57
MA10 (10日均线)
5.44
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 | 5.77 | 5.82 | 5.64 | 5.66 | -2.08% | 35,747 | 20,424,631 |
| 2024-05-17 | 5.69 | 5.8 | 5.64 | 5.78 | +1.76% | 31,013 | 17,722,105 |
| 2024-05-16 | 5.66 | 5.72 | 5.62 | 5.68 | +0.35% | 30,829 | 17,523,183 |
| 2024-05-15 | 5.53 | 5.7 | 5.53 | 5.66 | +0.89% | 33,710 | 19,038,356 |
| 2024-05-14 | 5.31 | 5.63 | 5.29 | 5.61 | +4.86% | 42,766 | 23,663,813 |
| 2024-05-13 | 5.45 | 5.45 | 5.22 | 5.35 | -1.65% | 35,517 | 19,022,173 |
| 2024-05-10 | 5.48 | 5.54 | 5.38 | 5.44 | -0.73% | 24,296 | 13,189,887 |
| 2024-05-09 | 5.34 | 5.55 | 5.34 | 5.48 | +0.92% | 28,785 | 15,830,226 |
| 2024-05-08 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 32,603 | 17,818,198 |
| 2024-05-07 | 5.48 | 5.58 | 5.42 | 5.58 | +2.39% | 40,008 | 22,055,636 |
| 2024-05-06 | 5.39 | 5.5 | 5.35 | 5.45 | +2.06% | 55,450 | 30,235,631 |
| 2024-04-30 | 5.45 | 5.62 | 5.32 | 5.34 | -7.29% | 76,469 | 41,392,134 |
| 2024-04-29 | 5.36 | 5.77 | 5.31 | 5.76 | +7.26% | 62,114 | 34,722,286 |
| 2024-04-26 | 5.37 | 5.47 | 5.32 | 5.37 | -0.74% | 41,907 | 22,484,589 |
| 2024-04-25 | 5.38 | 5.45 | 5.31 | 5.41 | +0.93% | 25,926 | 14,000,419 |
| 2024-04-24 | 5.21 | 5.38 | 5.2 | 5.36 | +3.08% | 30,144 | 16,038,782 |
| 2024-04-23 | 5.09 | 5.28 | 5.09 | 5.2 | +2.77% | 44,847 | 23,338,638 |
| 2024-04-22 | 5.1 | 5.17 | 4.9 | 5.06 | -0.39% | 39,681 | 20,099,933 |
| 2024-04-19 | 5.17 | 5.24 | 5.06 | 5.08 | -2.12% | 38,343 | 19,682,580 |
| 2024-04-18 | 5.46 | 5.46 | 5.09 | 5.19 | -1.52% | 69,703 | 36,403,195 |
| 2024-04-17 | 4.84 | 5.27 | 4.84 | 5.27 | +10.02% | 34,835 | 18,057,014 |
| 2024-04-16 | 5.29 | 5.34 | 4.79 | 4.79 | -9.28% | 90,391 | 44,735,689 |
| 2024-04-15 | 5.82 | 5.85 | 5.27 | 5.28 | -9.74% | 95,199 | 51,304,010 |
| 2024-04-12 | 5.79 | 5.94 | 5.79 | 5.85 | +0.52% | 37,249 | 21,851,794 |
| 2024-04-11 | 5.7 | 5.95 | 5.7 | 5.82 | +1.04% | 46,743 | 27,397,723 |
| 2024-04-10 | 5.92 | 5.93 | 5.7 | 5.76 | -2.87% | 41,002 | 23,828,263 |
| 2024-04-09 | 5.77 | 5.97 | 5.75 | 5.93 | +1.54% | 39,412 | 23,193,770 |
| 2024-04-08 | 5.94 | 6.04 | 5.8 | 5.84 | -2.01% | 60,400 | 35,582,437 |
| 2024-04-03 | 5.98 | 6.11 | 5.88 | 5.96 | +0.17% | 58,701 | 35,107,754 |
| 2024-04-02 | 5.88 | 6.02 | 5.85 | 5.95 | +1.54% | 62,817 | 37,343,632 |
| 2024-04-01 | 5.76 | 5.88 | 5.72 | 5.86 | +1.74% | 44,168 | 25,625,679 |
| 2024-03-29 | 5.57 | 5.77 | 5.54 | 5.76 | +3.04% | 49,587 | 28,168,414 |
| 2024-03-28 | 5.43 | 5.65 | 5.42 | 5.59 | +2.76% | 50,282 | 28,053,392 |
| 2024-03-27 | 5.65 | 5.65 | 5.42 | 5.44 | -3.37% | 43,710 | 24,248,050 |
| 2024-03-26 | 5.67 | 5.79 | 5.52 | 5.63 | -1.57% | 53,766 | 30,260,848 |
| 2024-03-25 | 5.93 | 5.93 | 5.71 | 5.72 | -4.03% | 81,962 | 47,638,471 |
| 2024-03-22 | 5.94 | 6.09 | 5.79 | 5.96 | +0.17% | 100,675 | 59,735,350 |
| 2024-03-21 | 5.89 | 6.15 | 5.84 | 5.95 | +1.36% | 79,615 | 47,544,327 |
| 2024-03-20 | 5.83 | 5.88 | 5.8 | 5.87 | +0.34% | 44,871 | 26,239,359 |
| 2024-03-19 | 5.78 | 5.9 | 5.77 | 5.85 | +1.04% | 69,155 | 40,347,565 |
| 2024-03-18 | 5.73 | 5.8 | 5.69 | 5.79 | +1.4% | 70,208 | 40,360,041 |
| 2024-03-15 | 5.67 | 5.72 | 5.62 | 5.71 | +1.42% | 50,970 | 28,913,176 |
| 2024-03-14 | 5.65 | 5.75 | 5.51 | 5.63 | -0.71% | 55,818 | 31,497,839 |
| 2024-03-13 | 5.74 | 5.75 | 5.63 | 5.67 | -1.73% | 72,849 | 41,399,879 |
| 2024-03-12 | 5.74 | 5.82 | 5.64 | 5.77 | -0.17% | 103,791 | 59,383,976 |
| 2024-03-11 | 5.75 | 5.84 | 5.61 | 5.78 | -0.17% | 132,051 | 75,468,101 |
| 2024-03-08 | 5.88 | 6.01 | 5.74 | 5.79 | -5.85% | 147,882 | 86,233,527 |
| 2024-03-07 | 5.9 | 6.6 | 5.7 | 6.15 | +2.5% | 247,262 | 152,498,695 |
| 2024-03-06 | 5.57 | 6 | 5.54 | 6 | +10.09% | 82,195 | 47,133,608 |
| 2024-03-05 | 5.48 | 5.62 | 5.31 | 5.45 | -1.09% | 78,930 | 42,956,421 |
| 2024-03-04 | 5.34 | 5.58 | 5.24 | 5.51 | +3.38% | 74,915 | 40,406,330 |
| 2024-03-01 | 5.36 | 5.48 | 5.24 | 5.33 | -0.56% | 40,113 | 21,387,075 |
| 2024-02-29 | 5.08 | 5.36 | 5.05 | 5.36 | +4.28% | 49,848 | 26,171,665 |
| 2024-02-28 | 5.66 | 5.9 | 5.1 | 5.14 | -9.19% | 87,003 | 47,696,731 |
| 2024-02-27 | 5.58 | 5.66 | 5.44 | 5.66 | +1.8% | 38,934 | 21,808,545 |
| 2024-02-26 | 5.43 | 5.79 | 5.33 | 5.56 | +3.93% | 61,158 | 34,074,702 |
| 2024-02-23 | 5.11 | 5.37 | 5.11 | 5.35 | +4.7% | 41,634 | 21,873,172 |
| 2024-02-22 | 5.02 | 5.13 | 4.98 | 5.11 | +1.59% | 36,803 | 18,649,519 |
| 2024-02-21 | 4.81 | 5.18 | 4.78 | 5.03 | +4.14% | 52,717 | 26,467,257 |
| 2024-02-20 | 4.97 | 4.97 | 4.66 | 4.83 | -0.41% | 61,247 | 29,439,604 |
| 2024-02-19 | 4.51 | 4.85 | 4.51 | 4.85 | +9.98% | 90,558 | 42,583,814 |
| 2024-02-08 | 4.04 | 4.46 | 3.91 | 4.41 | +7.82% | 103,407 | 43,226,289 |
| 2024-02-07 | 4.42 | 4.48 | 3.99 | 4.09 | -6.41% | 121,970 | 49,988,573 |
| 2024-02-06 | 4.59 | 4.62 | 4.36 | 4.37 | -9.71% | 111,380 | 49,141,247 |
| 2024-02-05 | 5.3 | 5.3 | 4.84 | 4.84 | -10.04% | 54,279 | 26,731,301 |
| 2024-02-02 | 5.7 | 5.86 | 5.18 | 5.38 | -5.78% | 64,455 | 35,387,468 |
| 2024-02-01 | 5.89 | 5.9 | 5.57 | 5.71 | -3.06% | 63,074 | 36,054,381 |
| 2024-01-31 | 6.09 | 6.24 | 5.86 | 5.89 | -4.54% | 56,006 | 33,697,734 |
| 2024-01-30 | 6.39 | 6.49 | 6.11 | 6.17 | -4.78% | 43,561 | 27,422,538 |
| 2024-01-29 | 6.62 | 6.65 | 6.43 | 6.48 | -1.82% | 51,675 | 33,696,745 |
| 2024-01-26 | 6.47 | 6.69 | 6.47 | 6.6 | +1.54% | 53,082 | 35,075,112 |
| 2024-01-25 | 6.44 | 6.51 | 6.28 | 6.5 | +1.88% | 53,189 | 34,109,043 |
| 2024-01-24 | 6.08 | 6.42 | 6.08 | 6.38 | +4.93% | 82,160 | 51,540,769 |
| 2024-01-23 | 6.16 | 6.16 | 5.99 | 6.08 | -2.25% | 64,339 | 38,967,549 |
| 2024-01-22 | 6.67 | 6.74 | 6.08 | 6.22 | -6.75% | 63,797 | 40,949,179 |
| 2024-01-19 | 6.71 | 6.87 | 6.62 | 6.67 | -0.6% | 48,912 | 32,915,515 |
| 2024-01-18 | 6.87 | 6.91 | 6.52 | 6.71 | -2.47% | 67,420 | 44,875,234 |
| 2024-01-17 | 7 | 7.06 | 6.86 | 6.88 | -1.71% | 44,673 | 31,117,669 |
| 2024-01-16 | 7.07 | 7.12 | 6.88 | 7 | -0.99% | 61,287 | 42,678,647 |
| 2024-01-15 | 6.92 | 7.16 | 6.89 | 7.07 | +2.17% | 80,071 | 56,671,845 |
| 2024-01-12 | 7.24 | 7.28 | 6.91 | 6.92 | -4.29% | 100,265 | 70,868,261 |
| 2024-01-11 | 7.09 | 7.26 | 7.03 | 7.23 | +1.54% | 68,411 | 49,119,099 |
| 2024-01-10 | 7.22 | 7.28 | 7.1 | 7.12 | -2.06% | 79,650 | 57,245,150 |
| 2024-01-09 | 7.34 | 7.42 | 7.14 | 7.27 | -0.41% | 120,270 | 87,041,888 |
| 2024-01-08 | 7.81 | 7.84 | 7.16 | 7.3 | -8.18% | 183,947 | 135,072,637 |
| 2024-01-05 | 8.12 | 8.69 | 7.87 | 7.95 | -2.45% | 173,102 | 142,020,222 |
| 2024-01-04 | 8.12 | 8.16 | 7.86 | 8.15 | -0.24% | 154,897 | 123,838,992 |
| 2024-01-03 | 8.32 | 8.32 | 8.02 | 8.17 | -2.39% | 190,171 | 154,411,602 |
| 2024-01-02 | 8.23 | 8.44 | 8.22 | 8.37 | +0.84% | 202,908 | 168,878,040 |
| 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：