股票概览
5.39
+0.19%
+0.01
5.42
开盘价
5.45
最高价
5.35
最低价
57,758
成交量
数据更新至: 2024-05-20
技术指标
5.31
MA5 (5日均线)
5.29
MA10 (10日均线)
4.98
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 | 5.42 | 5.45 | 5.35 | 5.39 | +0.19% | 57,758 | 31,157,284 |
| 2024-05-17 | 5.28 | 5.43 | 5.28 | 5.38 | +1.32% | 57,558 | 30,882,530 |
| 2024-05-16 | 5.25 | 5.37 | 5.25 | 5.31 | +1.92% | 56,996 | 30,299,977 |
| 2024-05-15 | 5.28 | 5.33 | 5.2 | 5.21 | -0.95% | 59,024 | 31,077,957 |
| 2024-05-14 | 5.32 | 5.34 | 5.2 | 5.26 | -0.94% | 103,258 | 54,399,643 |
| 2024-05-13 | 5.54 | 5.66 | 5.27 | 5.31 | +0.38% | 139,872 | 75,280,524 |
| 2024-05-10 | 5.29 | 5.38 | 5.26 | 5.29 | -0.56% | 49,252 | 26,093,606 |
| 2024-05-09 | 5.18 | 5.37 | 5.18 | 5.32 | +2.31% | 56,758 | 29,987,414 |
| 2024-05-08 | 5.2 | 5.24 | 5.15 | 5.2 | 0% | 57,830 | 30,050,436 |
| 2024-05-07 | 5.2 | 5.22 | 5.1 | 5.2 | -0.38% | 85,686 | 44,198,677 |
| 2024-05-06 | 4.99 | 5.43 | 4.99 | 5.22 | +5.45% | 151,134 | 79,411,720 |
| 2024-04-30 | 4.95 | 5.05 | 4.89 | 4.95 | +1.85% | 78,111 | 38,712,208 |
| 2024-04-29 | 4.69 | 4.86 | 4.69 | 4.86 | +3.62% | 44,883 | 21,604,758 |
| 2024-04-26 | 4.66 | 4.74 | 4.54 | 4.69 | +0.64% | 55,801 | 26,021,219 |
| 2024-04-25 | 4.57 | 4.68 | 4.51 | 4.66 | +1.97% | 39,237 | 18,169,609 |
| 2024-04-24 | 4.47 | 4.57 | 4.46 | 4.57 | +2.47% | 41,083 | 18,614,210 |
| 2024-04-23 | 4.35 | 4.5 | 4.35 | 4.46 | +2.53% | 48,086 | 21,360,279 |
| 2024-04-22 | 4.44 | 4.49 | 4.32 | 4.35 | -2.47% | 45,434 | 19,898,219 |
| 2024-04-19 | 4.5 | 4.58 | 4.42 | 4.46 | -1.55% | 45,860 | 20,587,900 |
| 2024-04-18 | 4.65 | 4.66 | 4.47 | 4.53 | -2.58% | 65,800 | 29,908,236 |
| 2024-04-17 | 4.27 | 4.65 | 4.27 | 4.65 | +8.9% | 97,184 | 43,812,867 |
| 2024-04-16 | 4.7 | 4.71 | 4.27 | 4.27 | -9.92% | 105,537 | 45,875,784 |
| 2024-04-15 | 5.03 | 5.11 | 4.64 | 4.74 | -6.88% | 107,363 | 51,688,104 |
| 2024-04-12 | 5.2 | 5.27 | 5.07 | 5.09 | -2.68% | 50,289 | 25,918,605 |
| 2024-04-11 | 5.1 | 5.32 | 5.07 | 5.23 | +0.97% | 42,198 | 22,130,056 |
| 2024-04-10 | 5.27 | 5.3 | 5.14 | 5.18 | -2.26% | 39,360 | 20,457,521 |
| 2024-04-09 | 5.24 | 5.31 | 5.2 | 5.3 | +2.12% | 34,626 | 18,155,822 |
| 2024-04-08 | 5.3 | 5.35 | 5.16 | 5.19 | -2.99% | 51,450 | 27,059,310 |
| 2024-04-03 | 5.29 | 5.38 | 5.26 | 5.35 | +1.13% | 62,796 | 33,392,993 |
| 2024-04-02 | 5.28 | 5.36 | 5.27 | 5.29 | +0.57% | 57,094 | 30,313,377 |
| 2024-04-01 | 5.16 | 5.27 | 5.16 | 5.26 | +1.94% | 58,804 | 30,734,809 |
| 2024-03-29 | 5.06 | 5.16 | 5.04 | 5.16 | +2.38% | 57,864 | 29,533,912 |
| 2024-03-28 | 4.93 | 5.1 | 4.91 | 5.04 | +2.65% | 56,089 | 28,194,815 |
| 2024-03-27 | 5.04 | 5.09 | 4.91 | 4.91 | -2.77% | 47,228 | 23,618,112 |
| 2024-03-26 | 5.04 | 5.08 | 4.9 | 5.05 | +0.2% | 67,812 | 33,929,662 |
| 2024-03-25 | 5.15 | 5.16 | 5.02 | 5.04 | -1.95% | 52,374 | 26,685,646 |
| 2024-03-22 | 5.26 | 5.29 | 5.11 | 5.14 | -2.28% | 60,900 | 31,486,491 |
| 2024-03-21 | 5.19 | 5.29 | 5.14 | 5.26 | +1.15% | 66,049 | 34,494,025 |
| 2024-03-20 | 5.08 | 5.2 | 5.05 | 5.2 | +2.77% | 55,473 | 28,509,852 |
| 2024-03-19 | 5.09 | 5.17 | 5.05 | 5.06 | -0.59% | 51,759 | 26,430,480 |
| 2024-03-18 | 5.02 | 5.09 | 5.01 | 5.09 | +1.8% | 60,150 | 30,364,940 |
| 2024-03-15 | 4.87 | 5.02 | 4.84 | 5 | +2.25% | 72,135 | 35,696,409 |
| 2024-03-14 | 4.87 | 4.98 | 4.81 | 4.89 | +0.82% | 66,443 | 32,576,188 |
| 2024-03-13 | 4.9 | 4.91 | 4.8 | 4.85 | -0.82% | 50,914 | 24,673,420 |
| 2024-03-12 | 4.8 | 4.89 | 4.76 | 4.89 | +2.3% | 71,093 | 34,436,430 |
| 2024-03-11 | 4.68 | 4.8 | 4.68 | 4.78 | +1.7% | 56,374 | 26,772,451 |
| 2024-03-08 | 4.67 | 4.73 | 4.6 | 4.7 | +0.64% | 44,342 | 20,686,997 |
| 2024-03-07 | 4.61 | 4.78 | 4.61 | 4.67 | +1.97% | 79,253 | 37,174,360 |
| 2024-03-06 | 4.5 | 4.64 | 4.47 | 4.58 | +1.78% | 56,049 | 25,612,962 |
| 2024-03-05 | 4.66 | 4.66 | 4.5 | 4.5 | -4.05% | 69,899 | 31,786,516 |
| 2024-03-04 | 4.74 | 4.76 | 4.55 | 4.69 | -1.26% | 61,873 | 28,792,895 |
| 2024-03-01 | 4.74 | 4.79 | 4.65 | 4.75 | +0.42% | 72,823 | 34,351,166 |
| 2024-02-29 | 4.5 | 4.76 | 4.41 | 4.73 | +4.19% | 106,843 | 49,384,979 |
| 2024-02-28 | 4.99 | 5.18 | 4.53 | 4.54 | -9.02% | 143,034 | 69,394,116 |
| 2024-02-27 | 4.87 | 4.99 | 4.79 | 4.99 | +2.04% | 79,998 | 39,448,897 |
| 2024-02-26 | 4.87 | 5.05 | 4.77 | 4.89 | +1.45% | 106,983 | 52,483,913 |
| 2024-02-23 | 4.68 | 4.83 | 4.63 | 4.82 | +4.1% | 86,549 | 40,943,951 |
| 2024-02-22 | 4.49 | 4.64 | 4.46 | 4.63 | +3.35% | 69,025 | 31,497,898 |
| 2024-02-21 | 4.33 | 4.63 | 4.26 | 4.48 | +3.23% | 109,465 | 49,062,949 |
| 2024-02-20 | 4.31 | 4.36 | 4.2 | 4.34 | +1.17% | 91,198 | 39,132,240 |
| 2024-02-19 | 4.12 | 4.29 | 4.12 | 4.29 | +5.15% | 139,668 | 58,855,086 |
| 2024-02-08 | 3.8 | 4.13 | 3.6 | 4.08 | +6.53% | 210,938 | 82,290,181 |
| 2024-02-07 | 4.24 | 4.3 | 3.83 | 3.83 | -9.88% | 216,374 | 84,719,858 |
| 2024-02-06 | 4.41 | 4.47 | 4.1 | 4.25 | -6.59% | 175,375 | 73,406,995 |
| 2024-02-05 | 5.08 | 5.11 | 4.55 | 4.55 | -10.08% | 109,695 | 50,739,655 |
| 2024-02-02 | 5.43 | 5.54 | 4.91 | 5.06 | -6.81% | 94,310 | 49,105,381 |
| 2024-02-01 | 5.66 | 5.71 | 5.33 | 5.43 | -4.9% | 97,167 | 53,216,608 |
| 2024-01-31 | 6 | 6.06 | 5.66 | 5.71 | -4.99% | 59,548 | 34,788,972 |
| 2024-01-30 | 6.18 | 6.27 | 5.99 | 6.01 | -3.06% | 57,506 | 35,265,960 |
| 2024-01-29 | 6.49 | 6.49 | 6.2 | 6.2 | -3.58% | 72,157 | 45,516,146 |
| 2024-01-26 | 6.27 | 6.5 | 6.24 | 6.43 | +2.39% | 81,143 | 52,194,523 |
| 2024-01-25 | 5.91 | 6.28 | 5.91 | 6.28 | +6.98% | 95,555 | 58,735,263 |
| 2024-01-24 | 5.6 | 5.88 | 5.6 | 5.87 | +5.01% | 95,029 | 54,743,949 |
| 2024-01-23 | 5.68 | 5.75 | 5.48 | 5.59 | -1.41% | 88,031 | 49,018,385 |
| 2024-01-22 | 6.12 | 6.12 | 5.62 | 5.67 | -6.9% | 100,970 | 59,260,254 |
| 2024-01-19 | 6.37 | 6.39 | 6.05 | 6.09 | -4.4% | 88,620 | 54,939,667 |
| 2024-01-18 | 6.51 | 6.64 | 6.18 | 6.37 | -2.15% | 165,568 | 105,300,741 |
| 2024-01-17 | 6.51 | 6.72 | 6.45 | 6.51 | 0% | 183,304 | 120,629,643 |
| 2024-01-16 | 6.57 | 6.65 | 6.4 | 6.51 | -1.81% | 127,531 | 82,779,858 |
| 2024-01-15 | 6.78 | 6.88 | 6.56 | 6.63 | -2.21% | 118,714 | 79,070,902 |
| 2024-01-12 | 6.73 | 6.98 | 6.73 | 6.78 | +1.5% | 140,459 | 96,330,436 |
| 2024-01-11 | 6.67 | 6.78 | 6.65 | 6.68 | -0.45% | 81,264 | 54,444,265 |
| 2024-01-10 | 6.71 | 6.82 | 6.61 | 6.71 | +0.15% | 132,895 | 89,526,999 |
| 2024-01-09 | 6.53 | 6.95 | 6.51 | 6.7 | +2.13% | 196,644 | 132,591,291 |
| 2024-01-08 | 6.78 | 6.78 | 6.54 | 6.56 | -2.67% | 119,924 | 79,407,587 |
| 2024-01-05 | 6.9 | 6.96 | 6.68 | 6.74 | -2.32% | 202,714 | 137,420,499 |
| 2024-01-04 | 7.11 | 7.12 | 6.78 | 6.9 | -1.15% | 314,937 | 217,367,969 |
| 2024-01-03 | 6.57 | 7.25 | 6.53 | 6.98 | +5.92% | 461,656 | 323,524,127 |
| 2024-01-02 | 6.38 | 6.64 | 6.33 | 6.59 | +2.81% | 112,949 | 73,687,715 |
| 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：