股票概览
5.39
-2%
-0.11
5.53
开盘价
5.53
最高价
5.38
最低价
215,798
成交量
数据更新至: 2024-05-20
技术指标
5.29
MA5 (5日均线)
5.23
MA10 (10日均线)
5.15
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 | 5.53 | 5.53 | 5.38 | 5.39 | -2% | 215,798 | 116,963,745 |
| 2024-05-17 | 5.32 | 5.5 | 5.25 | 5.5 | +3.97% | 232,550 | 125,076,175 |
| 2024-05-16 | 5.14 | 5.35 | 5.14 | 5.29 | +2.92% | 213,350 | 112,461,660 |
| 2024-05-15 | 5.12 | 5.2 | 5.09 | 5.14 | +0.19% | 73,687 | 37,956,229 |
| 2024-05-14 | 5.15 | 5.21 | 5.12 | 5.13 | -0.39% | 69,805 | 35,963,742 |
| 2024-05-13 | 5.17 | 5.18 | 5.1 | 5.15 | -0.77% | 70,984 | 36,479,610 |
| 2024-05-10 | 5.18 | 5.22 | 5.12 | 5.19 | +0.19% | 81,055 | 41,944,800 |
| 2024-05-09 | 5.11 | 5.23 | 5.1 | 5.18 | +1.37% | 72,602 | 37,621,175 |
| 2024-05-08 | 5.18 | 5.19 | 5.11 | 5.11 | -1.73% | 71,414 | 36,716,024 |
| 2024-05-07 | 5.26 | 5.26 | 5.15 | 5.2 | -0.95% | 85,806 | 44,569,389 |
| 2024-05-06 | 5.21 | 5.3 | 5.21 | 5.25 | +1.74% | 107,017 | 56,273,070 |
| 2024-04-30 | 5.24 | 5.24 | 5.11 | 5.16 | -1.53% | 88,275 | 45,511,071 |
| 2024-04-29 | 4.98 | 5.25 | 4.95 | 5.24 | +3.97% | 177,328 | 91,494,375 |
| 2024-04-26 | 4.91 | 5.04 | 4.85 | 5.04 | +2.44% | 141,829 | 70,317,218 |
| 2024-04-25 | 4.92 | 4.97 | 4.88 | 4.92 | -0.2% | 75,815 | 37,348,084 |
| 2024-04-24 | 4.99 | 5.02 | 4.91 | 4.93 | -1% | 81,901 | 40,456,128 |
| 2024-04-23 | 5.05 | 5.08 | 4.96 | 4.98 | -1.39% | 91,013 | 45,483,197 |
| 2024-04-22 | 5.1 | 5.16 | 5.03 | 5.05 | -0.98% | 72,763 | 36,919,227 |
| 2024-04-19 | 5.12 | 5.22 | 5.09 | 5.1 | -0.78% | 75,000 | 38,530,647 |
| 2024-04-18 | 5.19 | 5.25 | 5.09 | 5.14 | -0.96% | 81,432 | 42,013,632 |
| 2024-04-17 | 5 | 5.19 | 5 | 5.19 | +4.43% | 123,750 | 63,405,575 |
| 2024-04-16 | 5.14 | 5.17 | 4.95 | 4.97 | -3.31% | 119,215 | 60,213,856 |
| 2024-04-15 | 5.18 | 5.23 | 5 | 5.14 | -0.77% | 115,671 | 59,224,441 |
| 2024-04-12 | 5.34 | 5.35 | 5.18 | 5.18 | -3% | 99,478 | 52,119,388 |
| 2024-04-11 | 5.25 | 5.39 | 5.24 | 5.34 | +1.14% | 83,031 | 44,414,119 |
| 2024-04-10 | 5.4 | 5.41 | 5.23 | 5.28 | -2.4% | 85,858 | 45,650,375 |
| 2024-04-09 | 5.37 | 5.45 | 5.35 | 5.41 | +0.93% | 86,860 | 46,939,308 |
| 2024-04-08 | 5.47 | 5.48 | 5.36 | 5.36 | -1.83% | 101,263 | 54,702,896 |
| 2024-04-03 | 5.5 | 5.51 | 5.42 | 5.46 | -0.36% | 68,572 | 37,432,016 |
| 2024-04-02 | 5.53 | 5.54 | 5.46 | 5.48 | -0.72% | 78,115 | 42,930,032 |
| 2024-04-01 | 5.36 | 5.53 | 5.36 | 5.52 | +2.99% | 114,999 | 63,030,886 |
| 2024-03-29 | 5.34 | 5.38 | 5.31 | 5.36 | +0.37% | 70,096 | 37,465,332 |
| 2024-03-28 | 5.39 | 5.45 | 5.32 | 5.34 | -1.66% | 112,292 | 60,514,681 |
| 2024-03-27 | 5.55 | 5.6 | 5.41 | 5.43 | -2.51% | 83,114 | 45,785,136 |
| 2024-03-26 | 5.56 | 5.61 | 5.52 | 5.57 | +0.18% | 70,659 | 39,327,719 |
| 2024-03-25 | 5.54 | 5.68 | 5.52 | 5.56 | -0.18% | 97,657 | 54,621,794 |
| 2024-03-22 | 5.68 | 5.69 | 5.56 | 5.57 | -2.11% | 89,375 | 50,056,446 |
| 2024-03-21 | 5.69 | 5.72 | 5.66 | 5.69 | -0.18% | 69,732 | 39,684,782 |
| 2024-03-20 | 5.69 | 5.7 | 5.65 | 5.7 | +0.18% | 63,923 | 36,321,223 |
| 2024-03-19 | 5.74 | 5.76 | 5.69 | 5.69 | -1.22% | 72,412 | 41,415,156 |
| 2024-03-18 | 5.74 | 5.77 | 5.7 | 5.76 | +0.35% | 77,136 | 44,185,821 |
| 2024-03-15 | 5.68 | 5.75 | 5.65 | 5.74 | +0.88% | 86,259 | 49,198,609 |
| 2024-03-14 | 5.67 | 5.77 | 5.66 | 5.69 | +0.18% | 107,452 | 61,362,569 |
| 2024-03-13 | 5.75 | 5.75 | 5.63 | 5.68 | -1.39% | 88,768 | 50,405,878 |
| 2024-03-12 | 5.72 | 5.77 | 5.66 | 5.76 | +0.88% | 91,916 | 52,591,911 |
| 2024-03-11 | 5.59 | 5.72 | 5.58 | 5.71 | +1.96% | 79,472 | 44,979,607 |
| 2024-03-08 | 5.68 | 5.71 | 5.56 | 5.6 | -1.06% | 89,836 | 50,394,041 |
| 2024-03-07 | 5.64 | 5.8 | 5.62 | 5.66 | +0.53% | 110,993 | 63,445,677 |
| 2024-03-06 | 5.67 | 5.72 | 5.61 | 5.63 | -0.88% | 74,743 | 42,280,968 |
| 2024-03-05 | 5.71 | 5.76 | 5.67 | 5.68 | -0.87% | 91,062 | 51,927,113 |
| 2024-03-04 | 5.83 | 5.86 | 5.72 | 5.73 | -1.88% | 102,707 | 59,082,354 |
| 2024-03-01 | 5.89 | 5.91 | 5.8 | 5.84 | -0.68% | 128,596 | 74,990,075 |
| 2024-02-29 | 5.75 | 5.91 | 5.72 | 5.88 | +1.38% | 223,500 | 130,894,908 |
| 2024-02-28 | 5.86 | 6 | 5.8 | 5.8 | -1.02% | 187,930 | 110,988,873 |
| 2024-02-27 | 5.79 | 5.87 | 5.77 | 5.86 | +0.69% | 103,759 | 60,335,137 |
| 2024-02-26 | 5.87 | 5.91 | 5.8 | 5.82 | -1.19% | 130,861 | 76,509,062 |
| 2024-02-23 | 5.9 | 5.91 | 5.79 | 5.89 | -0.17% | 106,660 | 62,309,770 |
| 2024-02-22 | 5.93 | 5.95 | 5.82 | 5.9 | -0.51% | 101,811 | 59,878,061 |
| 2024-02-21 | 5.82 | 6.12 | 5.76 | 5.93 | +1.19% | 161,018 | 96,029,718 |
| 2024-02-20 | 5.86 | 5.89 | 5.78 | 5.86 | -0.51% | 104,222 | 60,787,105 |
| 2024-02-19 | 6.31 | 6.31 | 5.82 | 5.89 | -5.31% | 212,770 | 126,723,263 |
| 2024-02-08 | 5.95 | 6.37 | 5.95 | 6.22 | +4.01% | 249,431 | 155,585,116 |
| 2024-02-07 | 5.65 | 6.07 | 5.64 | 5.98 | +5.28% | 306,018 | 181,700,158 |
| 2024-02-06 | 5.08 | 5.72 | 5.05 | 5.68 | +8.81% | 172,827 | 93,461,327 |
| 2024-02-05 | 5.42 | 5.45 | 5 | 5.22 | -4.4% | 179,231 | 93,013,724 |
| 2024-02-02 | 5.6 | 5.73 | 5.32 | 5.46 | -2.5% | 121,074 | 67,181,468 |
| 2024-02-01 | 5.65 | 5.75 | 5.59 | 5.6 | -2.27% | 91,589 | 51,860,752 |
| 2024-01-31 | 5.78 | 5.88 | 5.7 | 5.73 | -2.39% | 94,977 | 54,898,237 |
| 2024-01-30 | 5.99 | 6.08 | 5.86 | 5.87 | -2.81% | 77,034 | 45,989,656 |
| 2024-01-29 | 6.15 | 6.19 | 6.03 | 6.04 | -0.98% | 78,917 | 48,086,532 |
| 2024-01-26 | 6.01 | 6.16 | 5.98 | 6.1 | +1.5% | 108,205 | 66,022,982 |
| 2024-01-25 | 5.83 | 6.06 | 5.79 | 6.01 | +3.26% | 139,239 | 83,190,720 |
| 2024-01-24 | 5.7 | 5.83 | 5.58 | 5.82 | +2.46% | 83,768 | 47,899,204 |
| 2024-01-23 | 5.57 | 5.72 | 5.48 | 5.68 | +1.61% | 81,180 | 45,486,163 |
| 2024-01-22 | 5.85 | 5.87 | 5.55 | 5.59 | -4.61% | 105,383 | 60,128,421 |
| 2024-01-19 | 5.88 | 5.94 | 5.84 | 5.86 | -0.51% | 61,982 | 36,483,489 |
| 2024-01-18 | 5.99 | 6 | 5.71 | 5.89 | -2% | 130,981 | 76,459,293 |
| 2024-01-17 | 6.14 | 6.15 | 6.01 | 6.01 | -2.12% | 68,847 | 41,955,937 |
| 2024-01-16 | 6.2 | 6.21 | 6.08 | 6.14 | -0.65% | 64,390 | 39,560,217 |
| 2024-01-15 | 6.2 | 6.23 | 6.14 | 6.18 | -0.32% | 52,719 | 32,654,374 |
| 2024-01-12 | 6.17 | 6.26 | 6.15 | 6.2 | +0.49% | 64,162 | 39,873,587 |
| 2024-01-11 | 6.16 | 6.24 | 6.15 | 6.17 | -0.16% | 83,337 | 51,561,507 |
| 2024-01-10 | 6.2 | 6.25 | 6.16 | 6.18 | -0.48% | 47,910 | 29,706,155 |
| 2024-01-09 | 6.19 | 6.26 | 6.1 | 6.21 | +0.32% | 65,468 | 40,579,182 |
| 2024-01-08 | 6.31 | 6.33 | 6.19 | 6.19 | -2.21% | 68,302 | 42,717,497 |
| 2024-01-05 | 6.34 | 6.45 | 6.31 | 6.33 | -0.63% | 87,944 | 56,073,811 |
| 2024-01-04 | 6.42 | 6.42 | 6.31 | 6.37 | -0.93% | 66,390 | 42,202,320 |
| 2024-01-03 | 6.37 | 6.45 | 6.35 | 6.43 | +0.94% | 61,218 | 39,287,677 |
| 2024-01-02 | 6.4 | 6.41 | 6.35 | 6.37 | -0.31% | 63,271 | 40,427,727 |
| 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：