股票概览
5.19
-1.7%
-0.09
5.32
开盘价
5.33
最高价
5.18
最低价
70,543
成交量
数据更新至: 2024-05-20
技术指标
5.15
MA5 (5日均线)
5.09
MA10 (10日均线)
4.88
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 | 5.32 | 5.33 | 5.18 | 5.19 | -1.7% | 70,543 | 36,975,870 |
| 2024-05-17 | 5.15 | 5.28 | 5.13 | 5.28 | +2.13% | 66,598 | 34,637,152 |
| 2024-05-16 | 5.06 | 5.22 | 5.06 | 5.17 | +1.97% | 70,721 | 36,468,482 |
| 2024-05-15 | 5.05 | 5.14 | 4.99 | 5.07 | +0.4% | 38,268 | 19,421,895 |
| 2024-05-14 | 5 | 5.09 | 4.97 | 5.05 | +0.6% | 48,964 | 24,653,668 |
| 2024-05-13 | 5.05 | 5.07 | 4.93 | 5.02 | -1.57% | 72,467 | 36,116,003 |
| 2024-05-10 | 5.05 | 5.12 | 5 | 5.1 | +0.79% | 57,703 | 29,228,484 |
| 2024-05-09 | 4.98 | 5.09 | 4.94 | 5.06 | +2.22% | 70,949 | 35,871,318 |
| 2024-05-08 | 4.99 | 5.03 | 4.95 | 4.95 | -1% | 49,140 | 24,485,909 |
| 2024-05-07 | 4.99 | 5.02 | 4.94 | 5 | +0.2% | 41,568 | 20,719,291 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.99 | +2.89% | 84,769 | 42,024,634 |
| 2024-04-30 | 4.91 | 4.93 | 4.78 | 4.85 | -0.82% | 52,901 | 25,618,473 |
| 2024-04-29 | 4.69 | 4.9 | 4.69 | 4.89 | +3.82% | 76,196 | 36,730,523 |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.71 | +1.51% | 70,538 | 32,810,636 |
| 2024-04-25 | 4.58 | 4.67 | 4.53 | 4.64 | +1.31% | 38,762 | 17,941,857 |
| 2024-04-24 | 4.54 | 4.6 | 4.53 | 4.58 | +0.88% | 35,658 | 16,302,637 |
| 2024-04-23 | 4.43 | 4.6 | 4.42 | 4.54 | +2.25% | 51,405 | 23,262,694 |
| 2024-04-22 | 4.54 | 4.6 | 4.41 | 4.44 | -2.2% | 49,645 | 22,181,580 |
| 2024-04-19 | 4.63 | 4.64 | 4.5 | 4.54 | -1.73% | 59,235 | 26,984,265 |
| 2024-04-18 | 4.68 | 4.73 | 4.57 | 4.62 | -0.43% | 72,145 | 33,604,630 |
| 2024-04-17 | 4.4 | 4.65 | 4.38 | 4.64 | +7.66% | 113,434 | 51,872,532 |
| 2024-04-16 | 4.68 | 4.71 | 4.3 | 4.31 | -8.69% | 144,118 | 63,375,953 |
| 2024-04-15 | 5.19 | 5.2 | 4.66 | 4.72 | -8.88% | 153,050 | 73,760,920 |
| 2024-04-12 | 5.24 | 5.34 | 5.16 | 5.18 | -1.71% | 51,254 | 26,858,603 |
| 2024-04-11 | 5.21 | 5.33 | 5.16 | 5.27 | +0.76% | 51,414 | 27,166,861 |
| 2024-04-10 | 5.36 | 5.38 | 5.16 | 5.23 | -2.43% | 57,039 | 29,875,121 |
| 2024-04-09 | 5.29 | 5.38 | 5.28 | 5.36 | +1.9% | 43,738 | 23,338,913 |
| 2024-04-08 | 5.47 | 5.47 | 5.26 | 5.26 | -3.84% | 60,858 | 32,499,270 |
| 2024-04-03 | 5.39 | 5.5 | 5.39 | 5.47 | +1.3% | 71,749 | 39,070,792 |
| 2024-04-02 | 5.41 | 5.46 | 5.37 | 5.4 | -0.18% | 62,462 | 33,864,893 |
| 2024-04-01 | 5.32 | 5.42 | 5.31 | 5.41 | +1.88% | 69,943 | 37,561,175 |
| 2024-03-29 | 5.23 | 5.31 | 5.21 | 5.31 | +1.53% | 50,097 | 26,393,066 |
| 2024-03-28 | 5.14 | 5.27 | 5.14 | 5.23 | +1.95% | 66,896 | 34,910,374 |
| 2024-03-27 | 5.3 | 5.34 | 5.13 | 5.13 | -3.21% | 55,669 | 29,161,014 |
| 2024-03-26 | 5.19 | 5.31 | 5.15 | 5.3 | +1.73% | 75,147 | 39,356,877 |
| 2024-03-25 | 5.32 | 5.5 | 5.19 | 5.21 | -2.07% | 109,941 | 58,670,309 |
| 2024-03-22 | 5.48 | 5.51 | 5.29 | 5.32 | -2.92% | 85,947 | 46,130,107 |
| 2024-03-21 | 5.42 | 5.55 | 5.37 | 5.48 | +1.11% | 83,739 | 45,677,024 |
| 2024-03-20 | 5.39 | 5.43 | 5.34 | 5.42 | +0.56% | 61,435 | 33,161,549 |
| 2024-03-19 | 5.33 | 5.44 | 5.32 | 5.39 | +1.32% | 78,110 | 42,069,850 |
| 2024-03-18 | 5.23 | 5.33 | 5.22 | 5.32 | +1.92% | 71,186 | 37,557,254 |
| 2024-03-15 | 5.15 | 5.23 | 5.1 | 5.22 | +1.36% | 65,687 | 34,020,323 |
| 2024-03-14 | 5.12 | 5.21 | 5.04 | 5.15 | 0% | 84,098 | 43,301,338 |
| 2024-03-13 | 5.16 | 5.18 | 5.1 | 5.15 | -0.58% | 49,104 | 25,243,928 |
| 2024-03-12 | 5.09 | 5.19 | 5.01 | 5.18 | +1.97% | 86,595 | 44,217,232 |
| 2024-03-11 | 4.98 | 5.08 | 4.97 | 5.08 | +1.6% | 66,154 | 33,361,934 |
| 2024-03-08 | 4.99 | 5.04 | 4.93 | 5 | +0.2% | 56,856 | 28,346,582 |
| 2024-03-07 | 4.93 | 5.05 | 4.9 | 4.99 | +1.63% | 83,734 | 41,632,043 |
| 2024-03-06 | 4.8 | 4.93 | 4.78 | 4.91 | +1.87% | 60,129 | 29,338,810 |
| 2024-03-05 | 4.89 | 4.94 | 4.81 | 4.82 | -2.43% | 80,674 | 39,262,315 |
| 2024-03-04 | 4.95 | 4.98 | 4.79 | 4.94 | 0% | 72,035 | 35,152,820 |
| 2024-03-01 | 4.93 | 4.98 | 4.86 | 4.94 | +0.41% | 104,585 | 51,443,854 |
| 2024-02-29 | 4.73 | 4.93 | 4.7 | 4.92 | +2.71% | 132,093 | 64,237,556 |
| 2024-02-28 | 5.17 | 5.33 | 4.78 | 4.79 | -7.17% | 175,719 | 89,245,348 |
| 2024-02-27 | 5.06 | 5.16 | 5.01 | 5.16 | +1.38% | 94,345 | 48,319,100 |
| 2024-02-26 | 5.03 | 5.19 | 4.99 | 5.09 | +1.39% | 114,379 | 58,123,437 |
| 2024-02-23 | 4.98 | 5.04 | 4.89 | 5.02 | +1.62% | 108,458 | 53,822,475 |
| 2024-02-22 | 4.76 | 5 | 4.74 | 4.94 | +3.56% | 116,123 | 56,980,382 |
| 2024-02-21 | 4.54 | 4.89 | 4.53 | 4.77 | +3.92% | 132,097 | 62,624,082 |
| 2024-02-20 | 4.6 | 4.64 | 4.51 | 4.59 | -0.65% | 95,001 | 43,523,135 |
| 2024-02-19 | 4.44 | 4.68 | 4.44 | 4.62 | +4.05% | 124,743 | 57,182,186 |
| 2024-02-08 | 4.16 | 4.47 | 4.04 | 4.44 | +8.03% | 143,249 | 61,693,832 |
| 2024-02-07 | 4.3 | 4.34 | 4.02 | 4.11 | -5.52% | 167,779 | 69,564,820 |
| 2024-02-06 | 4.28 | 4.55 | 4.01 | 4.35 | -2.47% | 222,632 | 93,512,689 |
| 2024-02-05 | 4.9 | 4.98 | 4.46 | 4.46 | -9.9% | 152,361 | 68,847,854 |
| 2024-02-02 | 5.18 | 5.35 | 4.78 | 4.95 | -4.26% | 146,373 | 73,891,806 |
| 2024-02-01 | 5.36 | 5.41 | 5.12 | 5.17 | -3.54% | 153,234 | 80,064,975 |
| 2024-01-31 | 5.72 | 5.75 | 5.3 | 5.36 | -6.78% | 153,978 | 84,328,391 |
| 2024-01-30 | 5.98 | 6.02 | 5.74 | 5.75 | -4.17% | 115,650 | 67,507,588 |
| 2024-01-29 | 6.31 | 6.33 | 5.96 | 6 | -4.31% | 151,111 | 91,865,556 |
| 2024-01-26 | 6.15 | 6.49 | 6.15 | 6.27 | +1.62% | 219,825 | 139,195,946 |
| 2024-01-25 | 5.81 | 6.19 | 5.78 | 6.17 | +5.83% | 251,031 | 151,330,901 |
| 2024-01-24 | 5.76 | 5.94 | 5.63 | 5.83 | +1.57% | 186,674 | 108,160,258 |
| 2024-01-23 | 5.7 | 5.95 | 5.48 | 5.74 | -4.33% | 263,734 | 150,682,541 |
| 2024-01-22 | 6.35 | 6.36 | 6 | 6 | -10.04% | 314,618 | 190,784,840 |
| 2024-01-19 | 7.35 | 7.38 | 6.67 | 6.67 | -9.99% | 443,675 | 311,582,723 |
| 2024-01-18 | 7.16 | 7.55 | 7 | 7.41 | +0.95% | 436,455 | 317,393,443 |
| 2024-01-17 | 7.23 | 7.6 | 7.06 | 7.34 | 0% | 584,417 | 429,143,702 |
| 2024-01-16 | 7.02 | 7.7 | 6.93 | 7.34 | +3.38% | 563,394 | 410,828,871 |
| 2024-01-15 | 7.22 | 7.48 | 7.04 | 7.1 | -2.2% | 561,102 | 402,731,668 |
| 2024-01-12 | 7.04 | 7.68 | 6.89 | 7.26 | +4.01% | 812,914 | 604,746,498 |
| 2024-01-11 | 6.91 | 7.02 | 6.86 | 6.98 | +0.72% | 200,200 | 138,752,016 |
| 2024-01-10 | 6.84 | 6.99 | 6.65 | 6.93 | -1% | 220,756 | 151,790,053 |
| 2024-01-09 | 6.8 | 7.12 | 6.8 | 7 | +1.89% | 334,149 | 233,349,070 |
| 2024-01-08 | 6.79 | 7.16 | 6.75 | 6.87 | +0.88% | 277,366 | 192,790,696 |
| 2024-01-05 | 6.94 | 7.07 | 6.78 | 6.81 | -2.99% | 251,695 | 173,947,066 |
| 2024-01-04 | 6.91 | 7.25 | 6.86 | 7.02 | +0.86% | 338,598 | 238,326,380 |
| 2024-01-03 | 6.88 | 6.96 | 6.77 | 6.96 | +0.14% | 275,085 | 188,792,168 |
| 2024-01-02 | 7 | 7.04 | 6.91 | 6.95 | +0.43% | 312,051 | 217,118,361 |
| 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：