股票概览
5.67
+0.71%
+0.04
5.65
开盘价
5.71
最高价
5.59
最低价
61,882
成交量
数据更新至: 2024-05-20
技术指标
5.62
MA5 (5日均线)
5.60
MA10 (10日均线)
5.50
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 | 5.65 | 5.71 | 5.59 | 5.67 | +0.71% | 61,882 | 35,084,522 |
| 2024-05-17 | 5.65 | 5.66 | 5.56 | 5.63 | -0.18% | 59,658 | 33,416,019 |
| 2024-05-16 | 5.59 | 5.74 | 5.56 | 5.64 | +1.44% | 75,662 | 42,735,705 |
| 2024-05-15 | 5.59 | 5.65 | 5.53 | 5.56 | -0.54% | 58,291 | 32,598,176 |
| 2024-05-14 | 5.49 | 5.62 | 5.47 | 5.59 | +2.57% | 55,890 | 31,000,225 |
| 2024-05-13 | 5.52 | 5.58 | 5.42 | 5.45 | -2.5% | 61,486 | 33,671,931 |
| 2024-05-10 | 5.69 | 5.74 | 5.55 | 5.59 | -1.24% | 57,260 | 32,127,489 |
| 2024-05-09 | 5.6 | 5.7 | 5.56 | 5.66 | +1.8% | 55,235 | 31,206,939 |
| 2024-05-08 | 5.68 | 5.69 | 5.55 | 5.56 | -2.28% | 64,122 | 35,831,816 |
| 2024-05-07 | 5.69 | 5.8 | 5.65 | 5.69 | +0.18% | 72,254 | 41,223,971 |
| 2024-05-06 | 5.61 | 5.7 | 5.61 | 5.68 | +1.79% | 69,388 | 39,206,769 |
| 2024-04-30 | 5.7 | 5.7 | 5.48 | 5.58 | -1.76% | 109,612 | 60,977,442 |
| 2024-04-29 | 5.55 | 5.72 | 5.53 | 5.68 | +2.9% | 84,572 | 47,760,867 |
| 2024-04-26 | 5.33 | 5.54 | 5.33 | 5.52 | +3.37% | 89,234 | 48,799,607 |
| 2024-04-25 | 5.36 | 5.44 | 5.32 | 5.34 | -1.11% | 75,746 | 40,648,563 |
| 2024-04-24 | 5.25 | 5.42 | 5.2 | 5.4 | +3.25% | 93,764 | 49,974,719 |
| 2024-04-23 | 5.13 | 5.27 | 5.13 | 5.23 | +1.75% | 84,429 | 44,176,303 |
| 2024-04-22 | 5.17 | 5.2 | 4.99 | 5.14 | -1.15% | 76,241 | 39,003,132 |
| 2024-04-19 | 5.21 | 5.28 | 5.15 | 5.2 | -0.95% | 81,995 | 42,709,012 |
| 2024-04-18 | 5.4 | 5.4 | 5.16 | 5.25 | -1.87% | 176,799 | 92,715,445 |
| 2024-04-17 | 5.03 | 5.35 | 5.03 | 5.35 | +10.08% | 101,543 | 53,187,715 |
| 2024-04-16 | 5.36 | 5.36 | 4.86 | 4.86 | -9.5% | 172,278 | 86,499,679 |
| 2024-04-15 | 5.63 | 5.7 | 5.25 | 5.37 | -5.29% | 120,815 | 65,331,458 |
| 2024-04-12 | 5.77 | 5.78 | 5.64 | 5.67 | -1.73% | 75,096 | 42,784,037 |
| 2024-04-11 | 5.55 | 5.85 | 5.53 | 5.77 | +2.67% | 92,036 | 53,054,435 |
| 2024-04-10 | 5.78 | 5.78 | 5.58 | 5.62 | -2.94% | 71,908 | 40,707,914 |
| 2024-04-09 | 5.75 | 5.8 | 5.65 | 5.79 | +1.58% | 70,389 | 40,448,656 |
| 2024-04-08 | 5.85 | 5.85 | 5.65 | 5.7 | -2.73% | 94,597 | 54,267,778 |
| 2024-04-03 | 6.07 | 6.08 | 5.78 | 5.86 | -3.46% | 126,530 | 74,136,518 |
| 2024-04-02 | 6.25 | 6.26 | 6.03 | 6.07 | -3.19% | 119,274 | 72,833,018 |
| 2024-04-01 | 6.09 | 6.27 | 6.09 | 6.27 | +2.96% | 138,195 | 85,404,801 |
| 2024-03-29 | 6.14 | 6.19 | 6 | 6.09 | -1.14% | 125,487 | 76,113,311 |
| 2024-03-28 | 5.92 | 6.25 | 5.9 | 6.16 | +3.18% | 167,803 | 102,762,169 |
| 2024-03-27 | 6.17 | 6.35 | 5.96 | 5.97 | -3.71% | 189,680 | 115,397,554 |
| 2024-03-26 | 6.33 | 6.39 | 6.13 | 6.2 | -2.05% | 234,055 | 145,977,529 |
| 2024-03-25 | 6.67 | 6.72 | 6.33 | 6.33 | -7.05% | 345,306 | 224,585,693 |
| 2024-03-22 | 6.36 | 6.85 | 6.31 | 6.81 | +5.75% | 386,902 | 255,855,109 |
| 2024-03-21 | 6.39 | 6.63 | 6.33 | 6.44 | +2.88% | 228,285 | 147,410,720 |
| 2024-03-20 | 6.05 | 6.29 | 6.01 | 6.26 | +3.81% | 138,801 | 85,980,097 |
| 2024-03-19 | 6 | 6.18 | 6 | 6.03 | -0.33% | 132,389 | 80,564,230 |
| 2024-03-18 | 5.98 | 6.09 | 5.95 | 6.05 | +2.02% | 149,385 | 89,913,508 |
| 2024-03-15 | 5.72 | 5.95 | 5.71 | 5.93 | +3.13% | 152,626 | 89,486,525 |
| 2024-03-14 | 5.8 | 5.86 | 5.66 | 5.75 | -2.04% | 137,474 | 79,275,423 |
| 2024-03-13 | 5.68 | 5.93 | 5.64 | 5.87 | +3.53% | 214,379 | 124,353,653 |
| 2024-03-12 | 5.57 | 5.69 | 5.54 | 5.67 | +1.8% | 161,499 | 90,764,255 |
| 2024-03-11 | 5.51 | 5.58 | 5.42 | 5.57 | +0.36% | 120,644 | 66,760,196 |
| 2024-03-08 | 5.58 | 5.62 | 5.45 | 5.55 | -1.42% | 209,486 | 115,887,722 |
| 2024-03-07 | 5.55 | 5.94 | 5.41 | 5.63 | +1.44% | 268,877 | 152,342,687 |
| 2024-03-06 | 5.55 | 5.68 | 5.5 | 5.55 | -0.36% | 102,787 | 57,252,401 |
| 2024-03-05 | 5.61 | 5.72 | 5.52 | 5.57 | -1.59% | 125,090 | 70,230,837 |
| 2024-03-04 | 5.6 | 5.69 | 5.44 | 5.66 | +1.07% | 150,686 | 84,048,004 |
| 2024-03-01 | 5.5 | 5.61 | 5.42 | 5.6 | +1.82% | 169,653 | 93,669,123 |
| 2024-02-29 | 5.24 | 5.5 | 5.24 | 5.5 | +3.77% | 193,428 | 104,616,524 |
| 2024-02-28 | 5.77 | 6.03 | 5.28 | 5.3 | -8.15% | 250,753 | 142,603,245 |
| 2024-02-27 | 5.53 | 5.77 | 5.48 | 5.77 | +3.41% | 114,038 | 64,737,095 |
| 2024-02-26 | 5.56 | 5.71 | 5.41 | 5.58 | +0.36% | 175,217 | 97,123,729 |
| 2024-02-23 | 5.32 | 5.57 | 5.3 | 5.56 | +4.71% | 176,430 | 95,998,987 |
| 2024-02-22 | 5.11 | 5.32 | 5.1 | 5.31 | +3.51% | 164,988 | 86,284,230 |
| 2024-02-21 | 4.95 | 5.29 | 4.91 | 5.13 | +1.38% | 245,195 | 126,122,702 |
| 2024-02-20 | 4.9 | 5.21 | 4.72 | 5.06 | +2.85% | 268,548 | 133,923,970 |
| 2024-02-19 | 4.75 | 4.98 | 4.67 | 4.92 | +7.19% | 301,437 | 145,805,923 |
| 2024-02-08 | 4.28 | 4.61 | 4.08 | 4.59 | +9.03% | 350,373 | 152,075,248 |
| 2024-02-07 | 4.68 | 4.73 | 4.17 | 4.21 | -8.87% | 389,750 | 168,116,051 |
| 2024-02-06 | 4.67 | 4.89 | 4.56 | 4.62 | -8.88% | 339,931 | 157,924,110 |
| 2024-02-05 | 5.5 | 5.53 | 5.07 | 5.07 | -9.95% | 138,292 | 71,333,472 |
| 2024-02-02 | 5.83 | 6.14 | 5.47 | 5.63 | -3.26% | 285,649 | 166,428,985 |
| 2024-02-01 | 6.2 | 6.2 | 5.58 | 5.82 | -6.13% | 391,816 | 230,658,904 |
| 2024-01-31 | 5.98 | 6.61 | 5.96 | 6.2 | +3.16% | 385,428 | 242,462,577 |
| 2024-01-30 | 6.19 | 6.29 | 5.99 | 6.01 | -3.99% | 90,934 | 55,491,120 |
| 2024-01-29 | 6.49 | 6.55 | 6.2 | 6.26 | -4.72% | 138,942 | 87,925,982 |
| 2024-01-26 | 6.34 | 6.67 | 6.31 | 6.57 | +3.63% | 174,379 | 113,683,361 |
| 2024-01-25 | 5.89 | 6.38 | 5.85 | 6.34 | +7.82% | 155,486 | 96,475,660 |
| 2024-01-24 | 5.76 | 5.9 | 5.67 | 5.88 | +1.91% | 86,326 | 50,029,735 |
| 2024-01-23 | 5.71 | 5.8 | 5.61 | 5.77 | -0.17% | 115,771 | 66,039,236 |
| 2024-01-22 | 6.14 | 6.22 | 5.73 | 5.78 | -6.77% | 106,821 | 63,547,575 |
| 2024-01-19 | 6.2 | 6.32 | 6.18 | 6.2 | 0% | 82,399 | 51,378,920 |
| 2024-01-18 | 6.28 | 6.35 | 6.02 | 6.2 | -1.74% | 117,078 | 71,819,657 |
| 2024-01-17 | 6.42 | 6.52 | 6.3 | 6.31 | -1.87% | 75,254 | 48,200,350 |
| 2024-01-16 | 6.51 | 6.52 | 6.33 | 6.43 | -1.23% | 86,177 | 55,178,788 |
| 2024-01-15 | 6.5 | 6.57 | 6.45 | 6.51 | 0% | 69,316 | 45,140,713 |
| 2024-01-12 | 6.68 | 6.75 | 6.47 | 6.51 | -3.13% | 104,695 | 68,760,310 |
| 2024-01-11 | 6.64 | 6.75 | 6.61 | 6.72 | +1.2% | 95,948 | 64,349,581 |
| 2024-01-10 | 6.85 | 6.85 | 6.64 | 6.64 | -3.35% | 91,576 | 61,281,115 |
| 2024-01-09 | 6.95 | 7 | 6.75 | 6.87 | -0.43% | 113,585 | 78,168,398 |
| 2024-01-08 | 6.78 | 6.99 | 6.77 | 6.9 | +1.02% | 117,728 | 81,416,031 |
| 2024-01-05 | 7 | 7.02 | 6.75 | 6.83 | -2.43% | 142,696 | 98,145,164 |
| 2024-01-04 | 7.08 | 7.11 | 6.93 | 7 | -1.41% | 135,221 | 94,626,462 |
| 2024-01-03 | 6.98 | 7.17 | 6.82 | 7.1 | +1.57% | 217,962 | 153,495,665 |
| 2024-01-02 | 6.86 | 7.08 | 6.86 | 6.99 | +1.75% | 181,861 | 126,893,807 |
| 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：