股票概览
5.5
-1.08%
-0.06
5.57
开盘价
5.66
最高价
5.5
最低价
17,749
成交量
数据更新至: 2024-05-20
技术指标
5.54
MA5 (5日均线)
5.56
MA10 (10日均线)
5.29
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 | 5.57 | 5.66 | 5.5 | 5.5 | -1.08% | 17,749 | 9,879,332 |
| 2024-05-17 | 5.55 | 5.59 | 5.49 | 5.56 | +0.91% | 16,462 | 9,115,668 |
| 2024-05-16 | 5.61 | 5.62 | 5.49 | 5.51 | -1.43% | 20,634 | 11,450,737 |
| 2024-05-15 | 5.5 | 5.78 | 5.5 | 5.59 | +1.08% | 40,400 | 22,660,009 |
| 2024-05-14 | 5.6 | 5.68 | 5.5 | 5.53 | -1.78% | 31,175 | 17,334,296 |
| 2024-05-13 | 5.67 | 5.71 | 5.51 | 5.63 | +0.18% | 41,896 | 23,477,590 |
| 2024-05-10 | 5.68 | 5.74 | 5.59 | 5.62 | -1.4% | 33,840 | 19,133,087 |
| 2024-05-09 | 5.53 | 5.75 | 5.53 | 5.7 | +3.26% | 47,946 | 27,175,179 |
| 2024-05-08 | 5.5 | 5.62 | 5.41 | 5.52 | +1.28% | 36,890 | 20,371,216 |
| 2024-05-07 | 5.45 | 5.5 | 5.4 | 5.45 | -0.37% | 18,199 | 9,906,053 |
| 2024-05-06 | 5.32 | 5.47 | 5.31 | 5.47 | +3.6% | 28,067 | 15,166,700 |
| 2024-04-30 | 5.39 | 5.39 | 5.23 | 5.28 | -1.49% | 28,116 | 14,893,701 |
| 2024-04-29 | 5.05 | 5.36 | 5.04 | 5.36 | +6.14% | 28,480 | 14,975,813 |
| 2024-04-26 | 4.99 | 5.08 | 4.9 | 5.05 | +1.2% | 21,970 | 10,994,084 |
| 2024-04-25 | 4.94 | 5.04 | 4.87 | 4.99 | +1.42% | 16,586 | 8,260,539 |
| 2024-04-24 | 4.89 | 4.95 | 4.83 | 4.92 | +0.41% | 15,560 | 7,629,727 |
| 2024-04-23 | 4.76 | 4.92 | 4.75 | 4.9 | +2.94% | 19,565 | 9,448,738 |
| 2024-04-22 | 4.74 | 4.82 | 4.52 | 4.76 | +0.85% | 20,328 | 9,544,812 |
| 2024-04-19 | 4.73 | 4.83 | 4.66 | 4.72 | -0.42% | 20,452 | 9,714,971 |
| 2024-04-18 | 4.8 | 4.82 | 4.66 | 4.74 | -1.25% | 23,205 | 11,043,241 |
| 2024-04-17 | 4.5 | 4.85 | 4.39 | 4.8 | +9.09% | 37,052 | 17,475,388 |
| 2024-04-16 | 4.77 | 4.83 | 4.39 | 4.4 | -10.39% | 57,697 | 26,004,477 |
| 2024-04-15 | 5.45 | 5.55 | 4.83 | 4.91 | -8.91% | 52,201 | 26,558,505 |
| 2024-04-12 | 5.41 | 5.53 | 5.38 | 5.39 | -1.28% | 17,738 | 9,665,974 |
| 2024-04-11 | 5.43 | 5.55 | 5.4 | 5.46 | -0.36% | 17,099 | 9,373,330 |
| 2024-04-10 | 5.7 | 5.7 | 5.44 | 5.48 | -3.86% | 20,796 | 11,524,578 |
| 2024-04-09 | 5.52 | 5.72 | 5.52 | 5.7 | +2.52% | 17,848 | 10,065,655 |
| 2024-04-08 | 5.84 | 5.84 | 5.52 | 5.56 | -4.63% | 26,877 | 15,184,713 |
| 2024-04-03 | 5.79 | 5.86 | 5.68 | 5.83 | +0.69% | 26,699 | 15,409,723 |
| 2024-04-02 | 5.78 | 5.82 | 5.73 | 5.79 | +0.35% | 27,896 | 16,125,552 |
| 2024-04-01 | 5.66 | 5.78 | 5.62 | 5.77 | +2.67% | 25,341 | 14,519,246 |
| 2024-03-29 | 5.57 | 5.64 | 5.49 | 5.62 | +2.18% | 22,476 | 12,493,916 |
| 2024-03-28 | 5.45 | 5.62 | 5.43 | 5.5 | +0.55% | 22,463 | 12,437,521 |
| 2024-03-27 | 5.61 | 5.72 | 5.47 | 5.47 | -2.67% | 25,067 | 13,955,292 |
| 2024-03-26 | 5.61 | 5.7 | 5.49 | 5.62 | +0.18% | 26,284 | 14,682,469 |
| 2024-03-25 | 5.6 | 5.8 | 5.59 | 5.61 | -0.36% | 44,352 | 25,229,630 |
| 2024-03-22 | 5.78 | 5.81 | 5.59 | 5.63 | -2.09% | 35,608 | 20,205,970 |
| 2024-03-21 | 5.83 | 5.85 | 5.67 | 5.75 | -0.86% | 35,391 | 20,371,383 |
| 2024-03-20 | 5.71 | 5.8 | 5.65 | 5.8 | +2.29% | 32,775 | 18,818,196 |
| 2024-03-19 | 5.71 | 5.77 | 5.66 | 5.67 | -0.7% | 22,715 | 12,972,950 |
| 2024-03-18 | 5.61 | 5.78 | 5.6 | 5.71 | +3.07% | 26,503 | 15,016,009 |
| 2024-03-15 | 5.43 | 5.55 | 5.36 | 5.54 | +2.59% | 21,348 | 11,696,114 |
| 2024-03-14 | 5.48 | 5.65 | 5.36 | 5.4 | -1.1% | 24,806 | 13,563,590 |
| 2024-03-13 | 5.51 | 5.56 | 5.43 | 5.46 | -1.09% | 26,286 | 14,387,733 |
| 2024-03-12 | 5.41 | 5.53 | 5.34 | 5.52 | +2.79% | 30,033 | 16,375,917 |
| 2024-03-11 | 5.3 | 5.38 | 5.24 | 5.37 | +1.7% | 21,104 | 11,225,329 |
| 2024-03-08 | 5.22 | 5.4 | 5.21 | 5.28 | +0.96% | 17,677 | 9,313,405 |
| 2024-03-07 | 5.32 | 5.45 | 5.21 | 5.23 | -1.32% | 27,701 | 14,666,632 |
| 2024-03-06 | 5.37 | 5.38 | 5.23 | 5.3 | -0.56% | 23,455 | 12,477,743 |
| 2024-03-05 | 5.47 | 5.52 | 5.3 | 5.33 | -2.2% | 25,113 | 13,555,203 |
| 2024-03-04 | 5.5 | 5.55 | 5.36 | 5.45 | -0.55% | 27,211 | 14,825,137 |
| 2024-03-01 | 5.43 | 5.5 | 5.38 | 5.48 | +2.05% | 31,593 | 17,203,639 |
| 2024-02-29 | 5.13 | 5.39 | 5.13 | 5.37 | +3.47% | 39,340 | 20,844,462 |
| 2024-02-28 | 5.71 | 5.97 | 5.17 | 5.19 | -9.11% | 70,049 | 38,474,799 |
| 2024-02-27 | 5.59 | 5.72 | 5.54 | 5.71 | +1.78% | 34,654 | 19,612,244 |
| 2024-02-26 | 5.51 | 5.83 | 5.45 | 5.61 | +2.37% | 45,396 | 25,507,237 |
| 2024-02-23 | 5.3 | 5.5 | 5.23 | 5.48 | +4.18% | 28,340 | 15,200,856 |
| 2024-02-22 | 5.11 | 5.27 | 5.1 | 5.26 | +2.94% | 28,899 | 15,044,241 |
| 2024-02-21 | 5.02 | 5.29 | 4.95 | 5.11 | +1.39% | 35,359 | 18,262,248 |
| 2024-02-20 | 5.02 | 5.05 | 4.94 | 5.04 | +0.6% | 19,199 | 9,590,297 |
| 2024-02-19 | 4.96 | 5.24 | 4.93 | 5.01 | +1.83% | 49,332 | 25,042,961 |
| 2024-02-08 | 4.43 | 4.94 | 4.26 | 4.92 | +12.07% | 64,861 | 29,779,673 |
| 2024-02-07 | 4.66 | 4.67 | 4.29 | 4.39 | -5.79% | 64,414 | 28,564,052 |
| 2024-02-06 | 4.56 | 4.91 | 4.18 | 4.66 | 0% | 65,263 | 29,220,844 |
| 2024-02-05 | 5.27 | 5.28 | 4.58 | 4.66 | -12.57% | 61,782 | 29,575,347 |
| 2024-02-02 | 5.66 | 5.8 | 5.14 | 5.33 | -6% | 39,614 | 21,539,571 |
| 2024-02-01 | 5.85 | 5.86 | 5.54 | 5.67 | -3.24% | 36,130 | 20,520,488 |
| 2024-01-31 | 6.21 | 6.21 | 5.83 | 5.86 | -5.48% | 33,379 | 19,982,801 |
| 2024-01-30 | 6.4 | 6.45 | 6.13 | 6.2 | -2.97% | 19,616 | 12,380,243 |
| 2024-01-29 | 6.68 | 6.68 | 6.37 | 6.39 | -3.77% | 26,371 | 17,067,539 |
| 2024-01-26 | 6.7 | 6.75 | 6.55 | 6.64 | -0.9% | 27,335 | 18,157,612 |
| 2024-01-25 | 6.33 | 6.73 | 6.25 | 6.7 | +6.69% | 29,358 | 19,177,113 |
| 2024-01-24 | 6.21 | 6.33 | 6.05 | 6.28 | +1.29% | 27,985 | 17,375,228 |
| 2024-01-23 | 6.37 | 6.37 | 6.14 | 6.2 | -1.43% | 28,937 | 17,979,932 |
| 2024-01-22 | 6.78 | 6.78 | 6.25 | 6.29 | -5.84% | 28,109 | 18,204,933 |
| 2024-01-19 | 6.8 | 6.86 | 6.67 | 6.68 | -2.05% | 19,118 | 12,922,758 |
| 2024-01-18 | 7.08 | 7.08 | 6.6 | 6.82 | -2.29% | 31,569 | 21,426,869 |
| 2024-01-17 | 7.19 | 7.19 | 6.93 | 6.98 | -2.38% | 17,371 | 12,295,368 |
| 2024-01-16 | 7.23 | 7.24 | 7.07 | 7.15 | -0.42% | 19,043 | 13,610,881 |
| 2024-01-15 | 7.25 | 7.26 | 7.14 | 7.18 | -0.14% | 17,288 | 12,445,325 |
| 2024-01-12 | 7.19 | 7.34 | 7.12 | 7.19 | -0.69% | 19,109 | 13,832,491 |
| 2024-01-11 | 7.13 | 7.25 | 7.09 | 7.24 | +2.4% | 15,464 | 11,106,477 |
| 2024-01-10 | 7.18 | 7.2 | 7.06 | 7.07 | -0.7% | 16,231 | 11,554,828 |
| 2024-01-09 | 7.08 | 7.19 | 7.05 | 7.12 | +0.71% | 18,891 | 13,447,659 |
| 2024-01-08 | 7.24 | 7.26 | 7.07 | 7.07 | -2.08% | 22,218 | 15,851,702 |
| 2024-01-05 | 7.37 | 7.41 | 7.19 | 7.22 | -2.3% | 27,988 | 20,384,194 |
| 2024-01-04 | 7.49 | 7.49 | 7.34 | 7.39 | -0.4% | 14,792 | 10,913,571 |
| 2024-01-03 | 7.45 | 7.52 | 7.36 | 7.42 | -0.67% | 22,470 | 16,716,925 |
| 2024-01-02 | 7.53 | 7.58 | 7.47 | 7.47 | -0.13% | 23,724 | 17,833,745 |
| 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：