股票概览
5.24
-0.57%
-0.03
5.26
开盘价
5.32
最高价
5.22
最低价
84,594
成交量
数据更新至: 2024-05-20
技术指标
5.22
MA5 (5日均线)
5.22
MA10 (10日均线)
5.04
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 | 5.26 | 5.32 | 5.22 | 5.24 | -0.57% | 84,594 | 44,518,164 |
| 2024-05-17 | 5.21 | 5.27 | 5.19 | 5.27 | +0.96% | 77,855 | 40,803,536 |
| 2024-05-16 | 5.16 | 5.26 | 5.16 | 5.22 | +1.16% | 84,703 | 44,159,430 |
| 2024-05-15 | 5.19 | 5.23 | 5.15 | 5.16 | -0.96% | 63,920 | 33,166,304 |
| 2024-05-14 | 5.15 | 5.21 | 5.13 | 5.21 | +1.17% | 65,509 | 33,905,558 |
| 2024-05-13 | 5.2 | 5.22 | 5.13 | 5.15 | -1.9% | 79,693 | 41,204,651 |
| 2024-05-10 | 5.24 | 5.27 | 5.18 | 5.25 | +0.19% | 97,969 | 51,260,910 |
| 2024-05-09 | 5.16 | 5.27 | 5.16 | 5.24 | +1.16% | 91,437 | 47,878,731 |
| 2024-05-08 | 5.3 | 5.31 | 5.17 | 5.18 | -0.96% | 100,099 | 52,243,477 |
| 2024-05-07 | 5.2 | 5.24 | 5.15 | 5.23 | +0.58% | 106,773 | 55,582,467 |
| 2024-05-06 | 5.1 | 5.2 | 5.1 | 5.2 | +2.56% | 122,718 | 63,433,732 |
| 2024-04-30 | 5.06 | 5.15 | 4.99 | 5.07 | +1.4% | 149,361 | 75,828,001 |
| 2024-04-29 | 4.85 | 5 | 4.84 | 5 | +2.67% | 93,227 | 46,082,785 |
| 2024-04-26 | 4.78 | 4.87 | 4.76 | 4.87 | +1.67% | 86,252 | 41,617,560 |
| 2024-04-25 | 4.76 | 4.83 | 4.73 | 4.79 | +0.21% | 79,764 | 38,171,134 |
| 2024-04-24 | 4.71 | 4.78 | 4.7 | 4.78 | +1.92% | 68,363 | 32,392,576 |
| 2024-04-23 | 4.68 | 4.76 | 4.67 | 4.69 | +0.64% | 77,578 | 36,488,196 |
| 2024-04-22 | 4.77 | 4.79 | 4.61 | 4.66 | -2.1% | 82,456 | 38,711,028 |
| 2024-04-19 | 4.86 | 4.93 | 4.74 | 4.76 | -2.66% | 132,439 | 63,562,162 |
| 2024-04-18 | 4.97 | 5.09 | 4.88 | 4.89 | -1.61% | 143,622 | 71,738,813 |
| 2024-04-17 | 4.62 | 4.97 | 4.62 | 4.97 | +6.2% | 169,006 | 82,353,886 |
| 2024-04-16 | 5.1 | 5.14 | 4.68 | 4.68 | -10% | 235,577 | 112,761,657 |
| 2024-04-15 | 5.4 | 5.45 | 5.07 | 5.2 | -5.11% | 246,347 | 129,394,677 |
| 2024-04-12 | 5.37 | 5.65 | 5.35 | 5.48 | +1.48% | 331,832 | 181,716,952 |
| 2024-04-11 | 5.27 | 5.41 | 5.21 | 5.4 | +1.69% | 154,125 | 82,343,063 |
| 2024-04-10 | 5.36 | 5.43 | 5.25 | 5.31 | -1.3% | 104,989 | 55,915,518 |
| 2024-04-09 | 5.23 | 5.38 | 5.21 | 5.38 | +2.87% | 120,221 | 63,766,056 |
| 2024-04-08 | 5.29 | 5.47 | 5.19 | 5.23 | -1.32% | 130,187 | 68,968,935 |
| 2024-04-03 | 5.35 | 5.36 | 5.25 | 5.3 | -1.12% | 99,751 | 52,743,550 |
| 2024-04-02 | 5.32 | 5.39 | 5.3 | 5.36 | +0.56% | 132,104 | 70,632,576 |
| 2024-04-01 | 5.26 | 5.34 | 5.23 | 5.33 | +1.91% | 127,027 | 67,279,726 |
| 2024-03-29 | 5.05 | 5.23 | 5.04 | 5.23 | +3.56% | 118,923 | 61,316,568 |
| 2024-03-28 | 4.93 | 5.11 | 4.92 | 5.05 | +2.23% | 98,650 | 49,735,035 |
| 2024-03-27 | 5.14 | 5.16 | 4.92 | 4.94 | -4.26% | 132,761 | 66,764,073 |
| 2024-03-26 | 5.13 | 5.18 | 5.08 | 5.16 | +0.58% | 116,230 | 59,659,729 |
| 2024-03-25 | 5.29 | 5.34 | 5.13 | 5.13 | -3.02% | 109,754 | 57,589,219 |
| 2024-03-22 | 5.38 | 5.38 | 5.26 | 5.29 | -1.86% | 126,366 | 66,954,014 |
| 2024-03-21 | 5.36 | 5.4 | 5.28 | 5.39 | +0.56% | 133,187 | 71,281,206 |
| 2024-03-20 | 5.27 | 5.37 | 5.27 | 5.36 | +1.52% | 142,239 | 75,755,676 |
| 2024-03-19 | 5.31 | 5.36 | 5.25 | 5.28 | -0.94% | 129,118 | 68,574,615 |
| 2024-03-18 | 5.25 | 5.34 | 5.24 | 5.33 | +1.72% | 147,909 | 78,212,961 |
| 2024-03-15 | 5.11 | 5.24 | 5.11 | 5.24 | +1.95% | 147,792 | 76,736,101 |
| 2024-03-14 | 5.19 | 5.22 | 5.08 | 5.14 | -0.58% | 115,139 | 59,444,165 |
| 2024-03-13 | 5.18 | 5.25 | 5.15 | 5.17 | -0.39% | 136,427 | 70,844,580 |
| 2024-03-12 | 5.14 | 5.22 | 5.09 | 5.19 | +0.78% | 137,349 | 70,764,665 |
| 2024-03-11 | 5.08 | 5.15 | 5.07 | 5.15 | +0.98% | 112,862 | 57,662,493 |
| 2024-03-08 | 5.1 | 5.14 | 5.05 | 5.1 | -0.39% | 115,251 | 58,681,720 |
| 2024-03-07 | 5.15 | 5.29 | 5.11 | 5.12 | +0.2% | 177,809 | 92,291,145 |
| 2024-03-06 | 5.06 | 5.18 | 5.05 | 5.11 | -0.2% | 110,961 | 56,798,474 |
| 2024-03-05 | 5.24 | 5.25 | 5.09 | 5.12 | -3.21% | 167,007 | 85,864,301 |
| 2024-03-04 | 5.15 | 5.35 | 5.06 | 5.29 | +3.12% | 272,911 | 142,262,632 |
| 2024-03-01 | 5.17 | 5.22 | 5.07 | 5.13 | +0.2% | 148,034 | 75,928,901 |
| 2024-02-29 | 4.91 | 5.12 | 4.86 | 5.12 | +3.43% | 199,091 | 100,430,722 |
| 2024-02-28 | 5.3 | 5.34 | 4.9 | 4.95 | -6.07% | 348,878 | 179,652,378 |
| 2024-02-27 | 5.18 | 5.27 | 5.14 | 5.27 | +1.35% | 215,305 | 112,273,908 |
| 2024-02-26 | 5.07 | 5.26 | 5.04 | 5.2 | +2.56% | 255,833 | 131,979,347 |
| 2024-02-23 | 5.01 | 5.08 | 4.94 | 5.07 | +1.2% | 214,616 | 107,662,791 |
| 2024-02-22 | 4.88 | 5.09 | 4.87 | 5.01 | +1.83% | 195,264 | 97,291,204 |
| 2024-02-21 | 4.78 | 5.04 | 4.74 | 4.92 | +1.86% | 245,137 | 121,014,772 |
| 2024-02-20 | 4.83 | 4.85 | 4.74 | 4.83 | -0.21% | 144,637 | 69,434,751 |
| 2024-02-19 | 4.76 | 4.94 | 4.71 | 4.84 | +2.54% | 204,659 | 98,781,848 |
| 2024-02-08 | 4.32 | 4.76 | 4.31 | 4.72 | +9.01% | 231,772 | 105,905,039 |
| 2024-02-07 | 4.58 | 4.68 | 4.29 | 4.33 | -6.07% | 264,542 | 118,483,582 |
| 2024-02-06 | 4.33 | 4.82 | 4.09 | 4.61 | +2.67% | 262,611 | 116,057,674 |
| 2024-02-05 | 4.95 | 4.97 | 4.49 | 4.49 | -10.02% | 256,406 | 117,182,049 |
| 2024-02-02 | 5.13 | 5.26 | 4.79 | 4.99 | -3.67% | 320,978 | 161,228,782 |
| 2024-02-01 | 5.52 | 5.58 | 5.18 | 5.18 | -9.91% | 385,189 | 202,053,864 |
| 2024-01-31 | 6.2 | 6.38 | 5.75 | 5.75 | -10.02% | 507,806 | 308,330,593 |
| 2024-01-30 | 6.16 | 6.8 | 6 | 6.39 | +2.08% | 668,032 | 426,456,360 |
| 2024-01-29 | 5.94 | 6.48 | 5.89 | 6.26 | +4.86% | 522,135 | 323,844,030 |
| 2024-01-26 | 6.11 | 6.18 | 5.95 | 5.97 | -3.08% | 385,000 | 233,171,301 |
| 2024-01-25 | 6.07 | 6.23 | 5.96 | 6.16 | +0.33% | 421,062 | 257,438,327 |
| 2024-01-24 | 6.03 | 6.21 | 5.83 | 6.14 | +0.49% | 495,203 | 299,724,271 |
| 2024-01-23 | 5.86 | 6.14 | 5.86 | 6.11 | +1.83% | 493,375 | 296,364,888 |
| 2024-01-22 | 5.8 | 6.05 | 5.69 | 6 | +2.74% | 564,431 | 334,297,429 |
| 2024-01-19 | 5.79 | 5.95 | 5.64 | 5.84 | +1.92% | 453,518 | 264,504,733 |
| 2024-01-18 | 5.95 | 5.95 | 5.44 | 5.73 | +1.42% | 470,855 | 264,730,812 |
| 2024-01-17 | 5.9 | 5.96 | 5.64 | 5.65 | -4.24% | 527,324 | 303,601,508 |
| 2024-01-16 | 5.58 | 6.11 | 5.49 | 5.9 | +6.31% | 805,970 | 481,889,353 |
| 2024-01-15 | 5.54 | 5.61 | 5.51 | 5.55 | -0.18% | 64,934 | 36,110,181 |
| 2024-01-12 | 5.63 | 5.74 | 5.55 | 5.56 | -1.42% | 96,057 | 54,018,009 |
| 2024-01-11 | 5.51 | 5.65 | 5.49 | 5.64 | +2.73% | 89,433 | 50,003,486 |
| 2024-01-10 | 5.56 | 5.6 | 5.48 | 5.49 | -1.79% | 81,458 | 44,996,241 |
| 2024-01-09 | 5.56 | 5.63 | 5.51 | 5.59 | +1.27% | 104,502 | 58,279,598 |
| 2024-01-08 | 5.58 | 5.65 | 5.51 | 5.52 | -1.78% | 96,343 | 53,819,732 |
| 2024-01-05 | 5.66 | 5.74 | 5.59 | 5.62 | -0.88% | 111,163 | 62,916,402 |
| 2024-01-04 | 5.75 | 5.75 | 5.66 | 5.67 | -1.22% | 93,601 | 53,156,162 |
| 2024-01-03 | 5.79 | 5.87 | 5.69 | 5.74 | -1.54% | 121,412 | 69,924,347 |
| 2024-01-02 | 5.79 | 5.91 | 5.73 | 5.83 | +1.22% | 144,189 | 84,332,079 |
| 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：