股票概览
5.1
-0.78%
-0.04
5.27
开盘价
5.28
最高价
5.07
最低价
135,445
成交量
数据更新至: 2024-05-20
技术指标
5.11
MA5 (5日均线)
5.19
MA10 (10日均线)
4.99
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 | 5.27 | 5.28 | 5.07 | 5.1 | -0.78% | 135,445 | 69,548,528 |
| 2024-05-17 | 5.1 | 5.17 | 5.06 | 5.14 | +0.19% | 120,264 | 61,441,927 |
| 2024-05-16 | 5.05 | 5.23 | 5.04 | 5.13 | +1.18% | 119,463 | 61,615,421 |
| 2024-05-15 | 5.08 | 5.17 | 5.06 | 5.07 | -0.98% | 106,059 | 54,089,149 |
| 2024-05-14 | 5.15 | 5.18 | 5.06 | 5.12 | +0.59% | 82,162 | 42,062,499 |
| 2024-05-13 | 5.17 | 5.2 | 5.04 | 5.09 | -3.23% | 136,409 | 69,696,965 |
| 2024-05-10 | 5.4 | 5.45 | 5.23 | 5.26 | -2.77% | 146,302 | 77,521,474 |
| 2024-05-09 | 5.3 | 5.43 | 5.29 | 5.41 | +3.44% | 170,043 | 91,741,343 |
| 2024-05-08 | 5.3 | 5.31 | 5.2 | 5.23 | -1.51% | 126,757 | 66,594,325 |
| 2024-05-07 | 5.21 | 5.31 | 5.2 | 5.31 | +1.92% | 161,031 | 84,990,102 |
| 2024-05-06 | 5.21 | 5.31 | 5.16 | 5.21 | +1.56% | 166,649 | 86,848,632 |
| 2024-04-30 | 5.35 | 5.43 | 5.02 | 5.13 | +0.39% | 244,092 | 126,246,793 |
| 2024-04-29 | 4.8 | 5.13 | 4.8 | 5.11 | +6.68% | 184,852 | 92,779,911 |
| 2024-04-26 | 4.63 | 4.79 | 4.62 | 4.79 | +2.35% | 155,447 | 73,578,418 |
| 2024-04-25 | 4.55 | 4.74 | 4.51 | 4.68 | +2.86% | 190,213 | 88,682,850 |
| 2024-04-24 | 4.58 | 4.59 | 4.49 | 4.55 | -0.22% | 131,337 | 59,527,821 |
| 2024-04-23 | 4.51 | 4.65 | 4.5 | 4.56 | +1.56% | 155,320 | 71,117,269 |
| 2024-04-22 | 4.52 | 4.64 | 4.35 | 4.49 | -3.44% | 217,719 | 97,858,669 |
| 2024-04-19 | 4.82 | 4.84 | 4.64 | 4.65 | -2.52% | 170,099 | 79,957,577 |
| 2024-04-18 | 4.89 | 4.93 | 4.7 | 4.77 | -3.25% | 198,899 | 95,769,386 |
| 2024-04-17 | 4.6 | 4.95 | 4.59 | 4.93 | +5.79% | 261,579 | 126,821,126 |
| 2024-04-16 | 4.92 | 4.99 | 4.66 | 4.66 | -10.04% | 307,428 | 144,778,047 |
| 2024-04-15 | 5.61 | 5.73 | 5.18 | 5.18 | -9.91% | 335,721 | 176,752,301 |
| 2024-04-12 | 6.02 | 6.07 | 5.7 | 5.75 | -3.52% | 289,277 | 167,874,089 |
| 2024-04-11 | 6.03 | 6.12 | 5.93 | 5.96 | -2.13% | 250,344 | 150,265,495 |
| 2024-04-10 | 6.34 | 6.34 | 6.02 | 6.09 | -4.25% | 371,422 | 228,338,048 |
| 2024-04-09 | 6.13 | 6.45 | 6.07 | 6.36 | +1.76% | 515,167 | 327,214,023 |
| 2024-04-08 | 6.16 | 6.46 | 6.13 | 6.25 | +1.13% | 481,292 | 301,989,377 |
| 2024-04-03 | 6.09 | 6.59 | 6.05 | 6.18 | +1.48% | 621,899 | 389,624,365 |
| 2024-04-02 | 6.03 | 6.22 | 5.97 | 6.09 | +3.05% | 668,582 | 407,439,644 |
| 2024-04-01 | 5.39 | 5.91 | 5.38 | 5.91 | +10.06% | 258,973 | 149,617,316 |
| 2024-03-29 | 5.32 | 5.5 | 5.32 | 5.37 | +0.56% | 138,769 | 74,999,594 |
| 2024-03-28 | 5.25 | 5.45 | 5.25 | 5.34 | +0.95% | 155,560 | 83,336,804 |
| 2024-03-27 | 5.6 | 5.61 | 5.27 | 5.29 | -5.7% | 146,547 | 79,650,234 |
| 2024-03-26 | 5.61 | 5.66 | 5.42 | 5.61 | 0% | 180,582 | 100,299,070 |
| 2024-03-25 | 5.78 | 5.85 | 5.6 | 5.61 | -3.77% | 188,109 | 107,188,609 |
| 2024-03-22 | 6.05 | 6.06 | 5.82 | 5.83 | -3.64% | 201,416 | 118,551,380 |
| 2024-03-21 | 6.07 | 6.13 | 5.98 | 6.05 | -0.33% | 195,146 | 118,071,603 |
| 2024-03-20 | 6.07 | 6.13 | 6.02 | 6.07 | -0.49% | 202,195 | 122,646,147 |
| 2024-03-19 | 6.14 | 6.25 | 6.1 | 6.1 | -0.97% | 207,721 | 127,928,269 |
| 2024-03-18 | 6.17 | 6.23 | 6.07 | 6.16 | -0.48% | 292,696 | 179,578,214 |
| 2024-03-15 | 5.95 | 6.31 | 5.86 | 6.19 | +3.86% | 447,811 | 273,192,503 |
| 2024-03-14 | 5.89 | 6.06 | 5.82 | 5.96 | +1.02% | 309,975 | 184,986,554 |
| 2024-03-13 | 5.92 | 5.93 | 5.8 | 5.9 | -0.17% | 154,858 | 90,632,316 |
| 2024-03-12 | 5.95 | 5.99 | 5.79 | 5.91 | +0.17% | 216,423 | 127,260,906 |
| 2024-03-11 | 5.64 | 5.93 | 5.64 | 5.9 | +5.36% | 263,048 | 153,043,335 |
| 2024-03-08 | 5.69 | 5.71 | 5.49 | 5.6 | -1.23% | 163,427 | 91,341,621 |
| 2024-03-07 | 5.72 | 5.84 | 5.65 | 5.67 | -0.35% | 160,326 | 91,879,639 |
| 2024-03-06 | 5.58 | 5.77 | 5.53 | 5.69 | +1.43% | 145,852 | 82,432,433 |
| 2024-03-05 | 5.77 | 5.82 | 5.6 | 5.61 | -3.77% | 205,304 | 116,185,349 |
| 2024-03-04 | 5.94 | 6.05 | 5.77 | 5.83 | -2.18% | 209,855 | 123,068,047 |
| 2024-03-01 | 5.94 | 6.09 | 5.87 | 5.96 | -0.5% | 222,865 | 132,676,684 |
| 2024-02-29 | 5.58 | 6.03 | 5.53 | 5.99 | +6.39% | 310,210 | 180,755,455 |
| 2024-02-28 | 6.09 | 6.33 | 5.62 | 5.63 | -6.94% | 414,350 | 250,388,984 |
| 2024-02-27 | 5.81 | 6.05 | 5.78 | 6.05 | +3.24% | 207,049 | 122,837,586 |
| 2024-02-26 | 5.76 | 5.98 | 5.68 | 5.86 | +1.74% | 254,243 | 148,029,553 |
| 2024-02-23 | 5.54 | 5.77 | 5.5 | 5.76 | +4.16% | 259,208 | 146,390,686 |
| 2024-02-22 | 5.38 | 5.59 | 5.35 | 5.53 | +1.65% | 222,289 | 121,644,147 |
| 2024-02-21 | 5.2 | 5.61 | 5.16 | 5.44 | +3.82% | 280,925 | 152,938,708 |
| 2024-02-20 | 5.22 | 5.27 | 5.07 | 5.24 | +1.16% | 184,883 | 96,075,691 |
| 2024-02-19 | 5 | 5.24 | 5 | 5.18 | +5.07% | 246,314 | 126,655,991 |
| 2024-02-08 | 4.66 | 4.95 | 4.63 | 4.93 | +6.25% | 244,119 | 117,661,117 |
| 2024-02-07 | 4.89 | 5.04 | 4.54 | 4.64 | -4.33% | 294,769 | 141,634,298 |
| 2024-02-06 | 4.66 | 5.17 | 4.47 | 4.85 | -1.62% | 316,630 | 149,878,790 |
| 2024-02-05 | 5.49 | 5.53 | 4.93 | 4.93 | -10.04% | 302,464 | 154,727,499 |
| 2024-02-02 | 5.82 | 5.91 | 5.2 | 5.48 | -5.19% | 325,148 | 179,914,888 |
| 2024-02-01 | 5.76 | 5.94 | 5.7 | 5.78 | -0.52% | 224,101 | 130,070,153 |
| 2024-01-31 | 5.99 | 6.21 | 5.77 | 5.81 | -6.44% | 327,016 | 193,831,336 |
| 2024-01-30 | 6.46 | 6.52 | 6.2 | 6.21 | -5.91% | 283,421 | 179,515,550 |
| 2024-01-29 | 6.99 | 7.05 | 6.6 | 6.6 | -6.78% | 305,260 | 206,091,560 |
| 2024-01-26 | 7.02 | 7.27 | 6.98 | 7.08 | 0% | 290,791 | 207,171,839 |
| 2024-01-25 | 6.92 | 7.13 | 6.76 | 7.08 | +1.14% | 362,260 | 252,775,552 |
| 2024-01-24 | 7.16 | 7.24 | 6.6 | 7 | -0.57% | 440,227 | 302,897,479 |
| 2024-01-23 | 6.92 | 7.33 | 6.9 | 7.04 | +1.88% | 381,453 | 271,333,259 |
| 2024-01-22 | 7.4 | 7.5 | 6.87 | 6.91 | -9.32% | 548,875 | 389,839,559 |
| 2024-01-19 | 8.42 | 8.63 | 7.62 | 7.62 | -10.04% | 599,966 | 479,338,475 |
| 2024-01-18 | 8.25 | 8.59 | 8.03 | 8.47 | -1.51% | 508,089 | 423,564,532 |
| 2024-01-17 | 9.46 | 9.55 | 8.6 | 8.6 | -9.95% | 833,189 | 748,895,753 |
| 2024-01-16 | 9.23 | 9.77 | 9.12 | 9.55 | +2.47% | 652,895 | 615,238,710 |
| 2024-01-15 | 9.04 | 9.47 | 9.02 | 9.32 | +1.19% | 547,871 | 503,509,072 |
| 2024-01-12 | 9.32 | 9.74 | 9.2 | 9.21 | -1.92% | 745,504 | 700,915,676 |
| 2024-01-11 | 8.97 | 9.55 | 8.97 | 9.39 | +3.76% | 801,860 | 744,398,710 |
| 2024-01-10 | 9.21 | 9.46 | 8.96 | 9.05 | -4.74% | 924,223 | 845,811,774 |
| 2024-01-09 | 8.79 | 9.79 | 8.71 | 9.5 | +6.74% | 1,495,710 | 1,415,519,471 |
| 2024-01-08 | 8.51 | 9.28 | 8.36 | 8.9 | +3.97% | 616,269 | 545,436,920 |
| 2024-01-05 | 8.58 | 8.89 | 8.48 | 8.56 | -1.83% | 410,406 | 355,885,490 |
| 2024-01-04 | 8.83 | 9.13 | 8.66 | 8.72 | -2.46% | 547,834 | 483,393,369 |
| 2024-01-03 | 8.5 | 9.32 | 8.46 | 8.94 | +4.44% | 787,112 | 700,304,475 |
| 2024-01-02 | 8.41 | 8.68 | 8.36 | 8.56 | +1.3% | 409,928 | 348,579,525 |
| 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：