股票概览
5.52
-4.17%
-0.24
5.66
开盘价
5.77
最高价
5.52
最低价
524,468
成交量
数据更新至: 2024-05-20
技术指标
5.60
MA5 (5日均线)
5.35
MA10 (10日均线)
4.92
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 | 5.66 | 5.77 | 5.52 | 5.52 | -4.17% | 524,468 | 294,303,107 |
| 2024-05-17 | 5.76 | 5.85 | 5.46 | 5.76 | +3.41% | 694,392 | 394,372,949 |
| 2024-05-16 | 5.41 | 5.8 | 5.38 | 5.57 | +2.2% | 520,899 | 290,606,613 |
| 2024-05-15 | 5.52 | 5.61 | 5.38 | 5.45 | -4.39% | 502,494 | 275,397,595 |
| 2024-05-14 | 5.2 | 5.91 | 5.2 | 5.7 | +5.95% | 821,861 | 460,007,786 |
| 2024-05-13 | 5.38 | 5.69 | 5.26 | 5.38 | +4.06% | 763,169 | 417,153,675 |
| 2024-05-10 | 5 | 5.21 | 4.97 | 5.17 | +3.61% | 426,763 | 217,084,733 |
| 2024-05-09 | 4.98 | 5.1 | 4.96 | 4.99 | +0.6% | 274,349 | 137,354,527 |
| 2024-05-08 | 5.01 | 5.19 | 4.92 | 4.96 | -1.39% | 391,015 | 196,543,953 |
| 2024-05-07 | 5.16 | 5.2 | 4.91 | 5.03 | -1.76% | 547,594 | 273,945,902 |
| 2024-05-06 | 4.74 | 5.12 | 4.73 | 5.12 | +10.11% | 350,652 | 175,815,190 |
| 2024-04-30 | 4.76 | 4.8 | 4.59 | 4.65 | -1.9% | 229,990 | 107,466,133 |
| 2024-04-29 | 4.56 | 4.77 | 4.55 | 4.74 | +4.64% | 264,979 | 123,825,229 |
| 2024-04-26 | 4.36 | 4.53 | 4.31 | 4.53 | +4.38% | 255,367 | 113,506,212 |
| 2024-04-25 | 4.24 | 4.35 | 4.2 | 4.34 | +1.88% | 148,038 | 63,791,107 |
| 2024-04-24 | 4.2 | 4.3 | 4.2 | 4.26 | +0.95% | 157,608 | 67,092,501 |
| 2024-04-23 | 4.17 | 4.29 | 4.15 | 4.22 | +1.2% | 177,294 | 74,849,906 |
| 2024-04-22 | 4.31 | 4.38 | 4.13 | 4.17 | -4.58% | 238,964 | 100,556,094 |
| 2024-04-19 | 4.36 | 4.56 | 4.34 | 4.37 | -0.91% | 262,942 | 116,628,320 |
| 2024-04-18 | 4.52 | 4.52 | 4.23 | 4.41 | -3.08% | 343,673 | 150,944,792 |
| 2024-04-17 | 4.26 | 4.68 | 4.26 | 4.55 | +1.79% | 415,504 | 188,039,068 |
| 2024-04-16 | 4.47 | 4.59 | 4.47 | 4.47 | -10.06% | 139,282 | 62,477,888 |
| 2024-04-15 | 5.36 | 5.36 | 4.97 | 4.97 | -9.96% | 420,978 | 210,946,020 |
| 2024-04-12 | 5.76 | 5.78 | 5.45 | 5.52 | -5.64% | 617,720 | 345,024,999 |
| 2024-04-11 | 5.83 | 5.99 | 5.65 | 5.85 | -3.15% | 836,324 | 485,986,926 |
| 2024-04-10 | 5.47 | 6.04 | 5.43 | 6.04 | +10.02% | 1,086,338 | 635,913,712 |
| 2024-04-09 | 5.75 | 5.91 | 5.47 | 5.49 | +0.37% | 907,232 | 511,054,463 |
| 2024-04-08 | 5.26 | 5.57 | 5.12 | 5.47 | +4.19% | 516,631 | 278,039,475 |
| 2024-04-03 | 5.24 | 5.34 | 5.1 | 5.25 | -0.57% | 238,923 | 124,490,757 |
| 2024-04-02 | 5.25 | 5.38 | 5.21 | 5.28 | +0.57% | 185,654 | 98,280,167 |
| 2024-04-01 | 5.1 | 5.25 | 5.1 | 5.25 | +2.94% | 152,205 | 78,738,710 |
| 2024-03-29 | 5.02 | 5.13 | 5 | 5.1 | +1.39% | 128,286 | 65,093,610 |
| 2024-03-28 | 4.87 | 5.08 | 4.87 | 5.03 | +1.82% | 160,827 | 80,490,954 |
| 2024-03-27 | 5.12 | 5.2 | 4.94 | 4.94 | -3.52% | 205,435 | 103,638,650 |
| 2024-03-26 | 5.15 | 5.21 | 5 | 5.12 | -1.54% | 249,385 | 126,896,820 |
| 2024-03-25 | 5.34 | 5.36 | 5.16 | 5.2 | -3.7% | 386,224 | 203,440,895 |
| 2024-03-22 | 5.24 | 5.57 | 5.19 | 5.4 | +2.86% | 618,626 | 333,534,180 |
| 2024-03-21 | 5.22 | 5.26 | 5.13 | 5.25 | +1.16% | 223,302 | 116,255,148 |
| 2024-03-20 | 5.12 | 5.19 | 5.1 | 5.19 | +1.37% | 172,571 | 88,938,332 |
| 2024-03-19 | 5.14 | 5.26 | 5.11 | 5.12 | -0.58% | 231,334 | 119,707,490 |
| 2024-03-18 | 5.14 | 5.18 | 5.08 | 5.15 | +1.18% | 301,569 | 154,558,224 |
| 2024-03-15 | 4.96 | 5.1 | 4.96 | 5.09 | +2.21% | 305,209 | 154,362,194 |
| 2024-03-14 | 5.03 | 5.06 | 4.9 | 4.98 | -1.39% | 215,178 | 107,378,566 |
| 2024-03-13 | 5.07 | 5.1 | 5 | 5.05 | -0.98% | 253,539 | 127,805,800 |
| 2024-03-12 | 5 | 5.19 | 4.93 | 5.1 | +2.82% | 429,137 | 216,754,033 |
| 2024-03-11 | 4.9 | 4.97 | 4.84 | 4.96 | 0% | 261,767 | 128,556,849 |
| 2024-03-08 | 4.98 | 5.01 | 4.84 | 4.96 | -1.2% | 347,884 | 171,182,636 |
| 2024-03-07 | 5.32 | 5.33 | 4.99 | 5.02 | -5.64% | 720,276 | 368,628,993 |
| 2024-03-06 | 4.88 | 5.32 | 4.8 | 5.32 | +9.92% | 436,003 | 224,374,205 |
| 2024-03-05 | 4.98 | 4.99 | 4.8 | 4.84 | -3.97% | 214,951 | 104,588,888 |
| 2024-03-04 | 4.86 | 5.13 | 4.8 | 5.04 | +3.7% | 278,657 | 138,022,270 |
| 2024-03-01 | 4.84 | 4.92 | 4.77 | 4.86 | +1.25% | 169,557 | 81,953,800 |
| 2024-02-29 | 4.54 | 4.81 | 4.49 | 4.8 | +3.23% | 237,242 | 111,857,060 |
| 2024-02-28 | 5.12 | 5.24 | 4.64 | 4.65 | -9.36% | 371,303 | 184,795,050 |
| 2024-02-27 | 4.83 | 5.13 | 4.76 | 5.13 | +5.34% | 259,515 | 129,941,640 |
| 2024-02-26 | 4.81 | 4.97 | 4.72 | 4.87 | +1.25% | 250,924 | 121,456,535 |
| 2024-02-23 | 4.59 | 4.82 | 4.59 | 4.81 | +4.34% | 287,614 | 135,033,933 |
| 2024-02-22 | 4.43 | 4.62 | 4.36 | 4.61 | +3.36% | 330,629 | 149,230,478 |
| 2024-02-21 | 4.34 | 4.61 | 4.28 | 4.46 | +4.45% | 369,821 | 164,202,045 |
| 2024-02-20 | 4.16 | 4.28 | 4.03 | 4.27 | +2.89% | 252,468 | 105,521,814 |
| 2024-02-19 | 4 | 4.16 | 3.92 | 4.15 | +4.27% | 346,131 | 141,067,553 |
| 2024-02-08 | 3.74 | 4 | 3.54 | 3.98 | +3.92% | 408,074 | 153,006,399 |
| 2024-02-07 | 4.24 | 4.25 | 3.83 | 3.83 | -9.88% | 410,092 | 160,672,135 |
| 2024-02-06 | 4.28 | 4.53 | 4.18 | 4.25 | -8.41% | 303,706 | 129,167,738 |
| 2024-02-05 | 5.1 | 5.2 | 4.64 | 4.64 | -10.08% | 201,015 | 95,323,243 |
| 2024-02-02 | 5.4 | 5.53 | 5.03 | 5.16 | -5.15% | 149,234 | 78,820,469 |
| 2024-02-01 | 5.5 | 5.58 | 5.36 | 5.44 | -1.63% | 146,710 | 80,144,829 |
| 2024-01-31 | 5.85 | 5.9 | 5.5 | 5.53 | -4.66% | 134,047 | 76,421,076 |
| 2024-01-30 | 5.86 | 6.05 | 5.8 | 5.8 | -2.52% | 135,819 | 80,530,712 |
| 2024-01-29 | 6.18 | 6.23 | 5.92 | 5.95 | -4.95% | 151,742 | 91,720,892 |
| 2024-01-26 | 6.15 | 6.35 | 6.09 | 6.26 | +1.79% | 174,229 | 108,981,635 |
| 2024-01-25 | 6.02 | 6.17 | 5.96 | 6.15 | +2.16% | 166,408 | 101,174,627 |
| 2024-01-24 | 5.91 | 6.04 | 5.78 | 6.02 | +3.08% | 174,374 | 103,188,181 |
| 2024-01-23 | 5.82 | 5.87 | 5.71 | 5.84 | +0.86% | 176,273 | 102,321,851 |
| 2024-01-22 | 6.09 | 6.13 | 5.75 | 5.79 | -4.46% | 227,864 | 135,452,916 |
| 2024-01-19 | 6.16 | 6.2 | 6.02 | 6.06 | -1.78% | 129,914 | 79,120,507 |
| 2024-01-18 | 6.19 | 6.25 | 5.97 | 6.17 | -1.28% | 227,354 | 138,210,656 |
| 2024-01-17 | 6.39 | 6.45 | 6.22 | 6.25 | -2.04% | 153,583 | 97,532,608 |
| 2024-01-16 | 6.37 | 6.43 | 6.27 | 6.38 | -0.31% | 186,095 | 118,107,547 |
| 2024-01-15 | 6.31 | 6.47 | 6.31 | 6.4 | +0.47% | 161,880 | 103,715,487 |
| 2024-01-12 | 6.4 | 6.48 | 6.34 | 6.37 | -0.78% | 180,086 | 115,433,278 |
| 2024-01-11 | 6.37 | 6.43 | 6.35 | 6.42 | +0.47% | 178,736 | 114,432,689 |
| 2024-01-10 | 6.5 | 6.55 | 6.38 | 6.39 | -1.39% | 172,160 | 111,167,147 |
| 2024-01-09 | 6.42 | 6.57 | 6.42 | 6.48 | +0.78% | 175,620 | 113,859,031 |
| 2024-01-08 | 6.53 | 6.63 | 6.43 | 6.43 | -1.68% | 144,768 | 94,396,537 |
| 2024-01-05 | 6.64 | 6.74 | 6.5 | 6.54 | -2.53% | 222,700 | 146,748,806 |
| 2024-01-04 | 6.84 | 6.86 | 6.65 | 6.71 | -2.04% | 243,214 | 163,362,577 |
| 2024-01-03 | 6.84 | 6.89 | 6.71 | 6.85 | 0% | 311,317 | 211,847,860 |
| 2024-01-02 | 7.01 | 7.05 | 6.84 | 6.85 | -2% | 297,867 | 205,955,272 |
| 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：