股票概览
5.53
+2.6%
+0.14
5.39
开盘价
5.54
最高价
5.39
最低价
62,949
成交量
数据更新至: 2024-05-20
技术指标
5.42
MA5 (5日均线)
5.42
MA10 (10日均线)
5.27
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 | 5.39 | 5.54 | 5.39 | 5.53 | +2.6% | 62,949 | 34,675,316 |
| 2024-05-17 | 5.39 | 5.43 | 5.27 | 5.39 | +0.19% | 47,250 | 25,265,706 |
| 2024-05-16 | 5.41 | 5.49 | 5.37 | 5.38 | -0.37% | 36,399 | 19,729,858 |
| 2024-05-15 | 5.4 | 5.49 | 5.3 | 5.4 | 0% | 51,103 | 27,653,375 |
| 2024-05-14 | 5.32 | 5.43 | 5.28 | 5.4 | +2.86% | 43,672 | 23,500,442 |
| 2024-05-13 | 5.41 | 5.41 | 5.16 | 5.25 | -3.31% | 63,965 | 33,694,022 |
| 2024-05-10 | 5.54 | 5.6 | 5.41 | 5.43 | -1.63% | 36,835 | 20,118,958 |
| 2024-05-09 | 5.41 | 5.63 | 5.41 | 5.52 | +2.03% | 47,690 | 26,432,400 |
| 2024-05-08 | 5.48 | 5.5 | 5.38 | 5.41 | -1.28% | 46,952 | 25,481,025 |
| 2024-05-07 | 5.59 | 5.62 | 5.46 | 5.48 | -1.97% | 52,369 | 28,895,675 |
| 2024-05-06 | 5.33 | 5.72 | 5.33 | 5.59 | +5.67% | 91,989 | 50,976,869 |
| 2024-04-30 | 5.35 | 5.42 | 5.24 | 5.29 | -0.56% | 57,833 | 30,742,596 |
| 2024-04-29 | 5.3 | 5.35 | 5.19 | 5.32 | +1.53% | 53,893 | 28,506,865 |
| 2024-04-26 | 5.05 | 5.26 | 4.96 | 5.24 | +3.56% | 74,769 | 38,430,722 |
| 2024-04-25 | 5.1 | 5.17 | 5 | 5.06 | -0.39% | 49,731 | 25,333,142 |
| 2024-04-24 | 4.92 | 5.09 | 4.88 | 5.08 | +4.1% | 50,025 | 25,065,833 |
| 2024-04-23 | 4.9 | 4.94 | 4.81 | 4.88 | +0.83% | 54,813 | 26,764,210 |
| 2024-04-22 | 5.03 | 5.1 | 4.77 | 4.84 | -2.42% | 67,396 | 32,878,178 |
| 2024-04-19 | 5.04 | 5.12 | 4.91 | 4.96 | -1.59% | 67,734 | 33,819,699 |
| 2024-04-18 | 5.05 | 5.13 | 4.82 | 5.04 | +0.8% | 104,094 | 52,091,933 |
| 2024-04-17 | 4.77 | 5.02 | 4.4 | 5 | +3.52% | 154,227 | 74,785,274 |
| 2024-04-16 | 5.21 | 5.22 | 4.83 | 4.83 | -10.06% | 55,517 | 27,310,775 |
| 2024-04-15 | 5.85 | 5.89 | 5.37 | 5.37 | -10.05% | 122,444 | 67,342,432 |
| 2024-04-12 | 6.03 | 6.08 | 5.95 | 5.97 | -0.83% | 42,024 | 25,296,582 |
| 2024-04-11 | 5.94 | 6.15 | 5.91 | 6.02 | -0.66% | 57,816 | 34,969,056 |
| 2024-04-10 | 6.19 | 6.21 | 5.99 | 6.06 | -2.1% | 56,365 | 34,222,537 |
| 2024-04-09 | 6.07 | 6.23 | 6.06 | 6.19 | +1.81% | 76,630 | 47,069,524 |
| 2024-04-08 | 6.29 | 6.35 | 6.08 | 6.08 | -2.41% | 85,468 | 53,171,422 |
| 2024-04-03 | 6.2 | 6.29 | 6.1 | 6.23 | -0.16% | 81,018 | 50,137,848 |
| 2024-04-02 | 6.04 | 6.27 | 6.04 | 6.24 | +3.48% | 101,122 | 62,688,044 |
| 2024-04-01 | 5.89 | 6.04 | 5.87 | 6.03 | +4.15% | 77,710 | 46,565,797 |
| 2024-03-29 | 5.71 | 5.83 | 5.7 | 5.79 | +1.58% | 41,195 | 23,751,332 |
| 2024-03-28 | 5.55 | 5.76 | 5.55 | 5.7 | +2.52% | 52,195 | 29,599,236 |
| 2024-03-27 | 5.78 | 5.85 | 5.55 | 5.56 | -3.64% | 47,412 | 26,915,285 |
| 2024-03-26 | 5.81 | 5.88 | 5.64 | 5.77 | -0.17% | 48,615 | 27,970,261 |
| 2024-03-25 | 5.9 | 6 | 5.77 | 5.78 | -2.53% | 47,738 | 28,154,524 |
| 2024-03-22 | 6.1 | 6.11 | 5.84 | 5.93 | -2.15% | 57,813 | 34,417,156 |
| 2024-03-21 | 6.03 | 6.11 | 5.92 | 6.06 | +1% | 60,871 | 36,670,922 |
| 2024-03-20 | 5.9 | 6.01 | 5.88 | 6 | +1.35% | 44,510 | 26,550,170 |
| 2024-03-19 | 5.91 | 6.01 | 5.87 | 5.92 | +0.51% | 55,886 | 33,225,110 |
| 2024-03-18 | 5.82 | 5.9 | 5.79 | 5.89 | +2.43% | 63,393 | 37,066,216 |
| 2024-03-15 | 5.63 | 5.77 | 5.57 | 5.75 | +2.13% | 65,033 | 36,980,458 |
| 2024-03-14 | 5.65 | 5.77 | 5.54 | 5.63 | +0.18% | 53,802 | 30,459,595 |
| 2024-03-13 | 5.64 | 5.66 | 5.55 | 5.62 | +0.36% | 44,760 | 25,096,829 |
| 2024-03-12 | 5.55 | 5.62 | 5.49 | 5.6 | +2% | 48,426 | 26,919,286 |
| 2024-03-11 | 5.4 | 5.49 | 5.39 | 5.49 | +1.67% | 46,739 | 25,495,373 |
| 2024-03-08 | 5.48 | 5.5 | 5.35 | 5.4 | +0.19% | 55,794 | 30,206,498 |
| 2024-03-07 | 5.36 | 5.53 | 5.36 | 5.39 | +0.56% | 64,577 | 35,135,909 |
| 2024-03-06 | 5.33 | 5.4 | 5.25 | 5.36 | +1.13% | 42,570 | 22,716,843 |
| 2024-03-05 | 5.43 | 5.48 | 5.3 | 5.3 | -2.57% | 48,636 | 26,053,228 |
| 2024-03-04 | 5.48 | 5.53 | 5.31 | 5.44 | -0.18% | 49,263 | 26,624,097 |
| 2024-03-01 | 5.31 | 5.49 | 5.31 | 5.45 | +1.68% | 62,219 | 33,674,473 |
| 2024-02-29 | 5.17 | 5.41 | 5.15 | 5.36 | +3.88% | 83,145 | 44,076,207 |
| 2024-02-28 | 5.68 | 5.83 | 5.15 | 5.16 | -9.15% | 121,820 | 67,125,726 |
| 2024-02-27 | 5.65 | 5.69 | 5.55 | 5.68 | +0.53% | 60,868 | 34,338,304 |
| 2024-02-26 | 5.48 | 5.82 | 5.48 | 5.65 | +4.63% | 96,609 | 54,687,507 |
| 2024-02-23 | 5.24 | 5.42 | 5.24 | 5.4 | +3.85% | 73,482 | 39,128,899 |
| 2024-02-22 | 5.08 | 5.26 | 5.07 | 5.2 | +2.36% | 57,228 | 29,590,120 |
| 2024-02-21 | 4.9 | 5.28 | 4.83 | 5.08 | +3.46% | 95,635 | 48,863,616 |
| 2024-02-20 | 4.96 | 4.96 | 4.75 | 4.91 | -0.2% | 69,393 | 33,650,368 |
| 2024-02-19 | 4.74 | 4.95 | 4.64 | 4.92 | +8.37% | 112,326 | 54,359,608 |
| 2024-02-08 | 4.3 | 4.56 | 3.97 | 4.54 | +5.83% | 134,007 | 56,918,611 |
| 2024-02-07 | 4.4 | 4.48 | 4.2 | 4.29 | -1.83% | 118,193 | 51,390,417 |
| 2024-02-06 | 4.33 | 4.64 | 4.19 | 4.37 | -6.22% | 134,512 | 57,896,672 |
| 2024-02-05 | 5.12 | 5.17 | 4.66 | 4.66 | -10.04% | 105,116 | 49,906,874 |
| 2024-02-02 | 5.52 | 5.66 | 4.95 | 5.18 | -5.82% | 85,024 | 44,995,501 |
| 2024-02-01 | 5.65 | 5.65 | 5.37 | 5.5 | -3% | 55,346 | 30,529,260 |
| 2024-01-31 | 6.07 | 6.08 | 5.63 | 5.67 | -5.97% | 54,129 | 31,520,707 |
| 2024-01-30 | 6.24 | 6.27 | 6.01 | 6.03 | -4.74% | 43,737 | 26,919,661 |
| 2024-01-29 | 6.5 | 6.55 | 6.3 | 6.33 | -2.62% | 39,794 | 25,405,082 |
| 2024-01-26 | 6.43 | 6.65 | 6.42 | 6.5 | +1.25% | 47,703 | 31,214,805 |
| 2024-01-25 | 6.22 | 6.42 | 6.18 | 6.42 | +3.22% | 50,569 | 31,997,639 |
| 2024-01-24 | 6.17 | 6.26 | 5.98 | 6.22 | +1.63% | 57,430 | 35,331,509 |
| 2024-01-23 | 6.1 | 6.15 | 5.91 | 6.12 | +0.33% | 52,071 | 31,381,552 |
| 2024-01-22 | 6.54 | 6.58 | 6.02 | 6.1 | -6.73% | 61,061 | 38,445,078 |
| 2024-01-19 | 6.64 | 6.68 | 6.53 | 6.54 | -1.8% | 34,556 | 22,783,947 |
| 2024-01-18 | 6.69 | 6.7 | 6.41 | 6.66 | 0% | 65,217 | 42,686,713 |
| 2024-01-17 | 6.89 | 6.94 | 6.66 | 6.66 | -3.48% | 44,708 | 30,280,097 |
| 2024-01-16 | 7.02 | 7.03 | 6.82 | 6.9 | -1% | 45,813 | 31,582,031 |
| 2024-01-15 | 7.02 | 7.06 | 6.91 | 6.97 | -0.71% | 34,828 | 24,332,641 |
| 2024-01-12 | 7.11 | 7.18 | 7.02 | 7.02 | -1.27% | 41,841 | 29,712,522 |
| 2024-01-11 | 6.95 | 7.13 | 6.95 | 7.11 | +2.6% | 47,591 | 33,584,285 |
| 2024-01-10 | 7 | 7.06 | 6.91 | 6.93 | -1% | 36,341 | 25,389,567 |
| 2024-01-09 | 6.92 | 7.09 | 6.9 | 7 | +1.45% | 34,344 | 24,017,269 |
| 2024-01-08 | 6.97 | 7.03 | 6.9 | 6.9 | -1.29% | 38,283 | 26,619,437 |
| 2024-01-05 | 7.17 | 7.18 | 6.94 | 6.99 | -1.96% | 47,786 | 33,698,847 |
| 2024-01-04 | 7.15 | 7.2 | 7.1 | 7.13 | -0.56% | 37,765 | 27,000,523 |
| 2024-01-03 | 7.18 | 7.22 | 7.08 | 7.17 | +0.14% | 54,240 | 38,788,538 |
| 2024-01-02 | 7.08 | 7.19 | 7.08 | 7.16 | +0.85% | 41,309 | 29,552,582 |
| 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：