股票概览
5.45
+1.87%
+0.1
5.35
开盘价
5.46
最高价
5.29
最低价
446,436
成交量
数据更新至: 2024-05-20
技术指标
5.45
MA5 (5日均线)
5.59
MA10 (10日均线)
5.58
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 | 5.35 | 5.46 | 5.29 | 5.45 | +1.87% | 446,436 | 241,119,141 |
| 2024-05-17 | 5.38 | 5.42 | 5.27 | 5.35 | -0.56% | 494,961 | 263,781,088 |
| 2024-05-16 | 5.45 | 5.49 | 5.36 | 5.38 | -1.28% | 354,414 | 192,218,149 |
| 2024-05-15 | 5.59 | 5.64 | 5.44 | 5.45 | -3.02% | 471,047 | 259,979,632 |
| 2024-05-14 | 5.6 | 5.66 | 5.52 | 5.62 | -4.75% | 550,174 | 308,244,488 |
| 2024-05-13 | 5.79 | 5.94 | 5.71 | 5.9 | +2.25% | 818,544 | 477,760,541 |
| 2024-05-10 | 5.66 | 5.8 | 5.65 | 5.77 | +2.12% | 589,276 | 337,674,970 |
| 2024-05-09 | 5.57 | 5.66 | 5.56 | 5.65 | +1.07% | 358,860 | 201,880,243 |
| 2024-05-08 | 5.73 | 5.83 | 5.58 | 5.59 | -1.76% | 634,081 | 361,378,808 |
| 2024-05-07 | 5.7 | 5.73 | 5.66 | 5.69 | -0.7% | 312,403 | 177,433,474 |
| 2024-05-06 | 5.66 | 5.74 | 5.6 | 5.73 | +1.96% | 493,328 | 280,714,438 |
| 2024-04-30 | 5.62 | 5.71 | 5.52 | 5.62 | -0.88% | 607,344 | 340,321,936 |
| 2024-04-29 | 5.49 | 5.69 | 5.49 | 5.67 | +2.9% | 491,387 | 274,206,716 |
| 2024-04-26 | 5.48 | 5.52 | 5.41 | 5.51 | +0.18% | 398,358 | 218,520,098 |
| 2024-04-25 | 5.45 | 5.56 | 5.43 | 5.5 | +0.36% | 356,461 | 195,838,978 |
| 2024-04-24 | 5.39 | 5.57 | 5.39 | 5.48 | +2.24% | 548,996 | 300,900,011 |
| 2024-04-23 | 5.51 | 5.53 | 5.34 | 5.36 | -3.07% | 626,798 | 338,931,650 |
| 2024-04-22 | 5.62 | 5.7 | 5.5 | 5.53 | -1.43% | 486,652 | 271,804,619 |
| 2024-04-19 | 5.62 | 5.71 | 5.55 | 5.61 | -0.88% | 561,709 | 316,250,305 |
| 2024-04-18 | 5.76 | 5.86 | 5.6 | 5.66 | -2.08% | 797,470 | 453,699,889 |
| 2024-04-17 | 5.5 | 5.79 | 5.44 | 5.78 | +4.33% | 1,091,308 | 614,339,142 |
| 2024-04-16 | 5.45 | 5.65 | 5.44 | 5.54 | +1.28% | 989,743 | 548,897,909 |
| 2024-04-15 | 5.42 | 5.54 | 5.32 | 5.47 | +0.37% | 703,995 | 384,216,266 |
| 2024-04-12 | 5.49 | 5.59 | 5.42 | 5.45 | -1.09% | 740,452 | 408,300,816 |
| 2024-04-11 | 5.42 | 5.62 | 5.37 | 5.51 | +0.73% | 818,527 | 450,980,874 |
| 2024-04-10 | 5.4 | 5.49 | 5.37 | 5.47 | +0.37% | 901,008 | 489,370,273 |
| 2024-04-09 | 5.33 | 5.51 | 5.18 | 5.45 | +5.21% | 1,795,201 | 964,270,593 |
| 2024-04-08 | 5.14 | 5.25 | 5.09 | 5.18 | +0.78% | 948,090 | 490,383,629 |
| 2024-04-03 | 5.1 | 5.19 | 5.08 | 5.14 | +0.59% | 531,955 | 273,150,669 |
| 2024-04-02 | 5.08 | 5.13 | 5.05 | 5.11 | +0.39% | 577,157 | 293,713,135 |
| 2024-04-01 | 5.04 | 5.1 | 4.99 | 5.09 | +0.99% | 607,230 | 306,928,304 |
| 2024-03-29 | 4.86 | 5.05 | 4.85 | 5.04 | +3.92% | 812,762 | 403,303,037 |
| 2024-03-28 | 4.83 | 4.91 | 4.74 | 4.85 | +0.41% | 534,698 | 258,099,323 |
| 2024-03-27 | 4.84 | 4.91 | 4.82 | 4.83 | -0.62% | 356,596 | 173,499,896 |
| 2024-03-26 | 4.82 | 4.87 | 4.78 | 4.86 | +0.83% | 300,105 | 144,689,922 |
| 2024-03-25 | 4.82 | 4.92 | 4.79 | 4.82 | -0.21% | 400,926 | 194,412,184 |
| 2024-03-22 | 4.9 | 4.91 | 4.82 | 4.83 | -1.63% | 358,568 | 173,949,204 |
| 2024-03-21 | 4.93 | 4.95 | 4.9 | 4.91 | -0.81% | 294,144 | 144,610,740 |
| 2024-03-20 | 4.95 | 4.96 | 4.89 | 4.95 | 0% | 377,112 | 185,590,816 |
| 2024-03-19 | 5.05 | 5.07 | 4.93 | 4.95 | -2.37% | 791,682 | 395,319,260 |
| 2024-03-18 | 4.93 | 5.1 | 4.92 | 5.07 | +2.63% | 1,104,225 | 557,413,886 |
| 2024-03-15 | 4.88 | 4.95 | 4.86 | 4.94 | +1.23% | 357,638 | 175,755,948 |
| 2024-03-14 | 4.91 | 4.94 | 4.85 | 4.88 | -1.21% | 356,619 | 174,658,934 |
| 2024-03-13 | 4.91 | 4.96 | 4.85 | 4.94 | +0.41% | 498,012 | 244,565,201 |
| 2024-03-12 | 5.01 | 5.03 | 4.9 | 4.92 | -2.19% | 586,889 | 289,624,519 |
| 2024-03-11 | 5.05 | 5.08 | 4.97 | 5.03 | +0.6% | 666,407 | 333,798,694 |
| 2024-03-08 | 4.89 | 5 | 4.89 | 5 | +2.46% | 582,214 | 288,112,077 |
| 2024-03-07 | 4.94 | 4.97 | 4.86 | 4.88 | -1.41% | 471,710 | 231,977,807 |
| 2024-03-06 | 4.93 | 5 | 4.92 | 4.95 | +0.2% | 478,661 | 237,128,439 |
| 2024-03-05 | 4.83 | 4.95 | 4.81 | 4.94 | +1.86% | 578,306 | 284,218,679 |
| 2024-03-04 | 4.87 | 4.87 | 4.78 | 4.85 | -1.42% | 553,265 | 266,903,365 |
| 2024-03-01 | 4.98 | 5.01 | 4.79 | 4.92 | -2.19% | 1,014,490 | 494,540,453 |
| 2024-02-29 | 4.94 | 5.03 | 4.92 | 5.03 | +1.41% | 483,657 | 240,830,351 |
| 2024-02-28 | 5.12 | 5.14 | 4.95 | 4.96 | -3.13% | 695,915 | 352,106,741 |
| 2024-02-27 | 5.02 | 5.14 | 5 | 5.12 | +1.39% | 579,566 | 294,102,032 |
| 2024-02-26 | 5.13 | 5.14 | 5.02 | 5.05 | -1.94% | 694,090 | 351,704,882 |
| 2024-02-23 | 4.94 | 5.15 | 4.91 | 5.15 | +4.46% | 1,045,192 | 529,336,377 |
| 2024-02-22 | 4.94 | 4.98 | 4.89 | 4.93 | -0.6% | 485,165 | 238,624,046 |
| 2024-02-21 | 4.92 | 5.01 | 4.86 | 4.96 | 0% | 708,553 | 350,228,270 |
| 2024-02-20 | 4.96 | 4.99 | 4.88 | 4.96 | +0.2% | 420,635 | 207,618,166 |
| 2024-02-19 | 4.95 | 4.98 | 4.86 | 4.95 | +0.41% | 518,928 | 255,743,866 |
| 2024-02-08 | 4.88 | 5.02 | 4.88 | 4.93 | +0.82% | 642,639 | 318,301,538 |
| 2024-02-07 | 4.8 | 4.93 | 4.77 | 4.89 | +1.24% | 585,934 | 285,134,421 |
| 2024-02-06 | 4.48 | 4.87 | 4.45 | 4.83 | +6.86% | 615,849 | 290,085,670 |
| 2024-02-05 | 4.73 | 4.77 | 4.5 | 4.52 | -5.64% | 595,011 | 275,445,710 |
| 2024-02-02 | 4.73 | 4.89 | 4.64 | 4.79 | +0.84% | 610,200 | 293,252,734 |
| 2024-02-01 | 4.8 | 4.85 | 4.64 | 4.75 | -2.66% | 485,341 | 230,740,192 |
| 2024-01-31 | 4.86 | 4.95 | 4.76 | 4.88 | +0.41% | 848,036 | 411,655,340 |
| 2024-01-30 | 4.71 | 4.96 | 4.68 | 4.86 | +3.85% | 944,729 | 455,841,774 |
| 2024-01-29 | 4.72 | 4.77 | 4.64 | 4.68 | -0.85% | 290,337 | 136,728,049 |
| 2024-01-26 | 4.7 | 4.74 | 4.67 | 4.72 | 0% | 273,747 | 128,986,006 |
| 2024-01-25 | 4.54 | 4.72 | 4.52 | 4.72 | +4.19% | 457,790 | 212,077,568 |
| 2024-01-24 | 4.49 | 4.54 | 4.38 | 4.53 | +0.89% | 288,184 | 128,839,478 |
| 2024-01-23 | 4.42 | 4.51 | 4.35 | 4.49 | +1.81% | 257,900 | 114,807,366 |
| 2024-01-22 | 4.5 | 4.51 | 4.4 | 4.41 | -2.86% | 281,982 | 125,597,599 |
| 2024-01-19 | 4.63 | 4.64 | 4.52 | 4.54 | -1.94% | 222,795 | 101,612,617 |
| 2024-01-18 | 4.53 | 4.65 | 4.45 | 4.63 | +1.31% | 422,125 | 191,427,019 |
| 2024-01-17 | 4.62 | 4.67 | 4.56 | 4.57 | -1.3% | 219,078 | 101,089,289 |
| 2024-01-16 | 4.63 | 4.63 | 4.54 | 4.63 | -0.22% | 233,395 | 107,173,192 |
| 2024-01-15 | 4.65 | 4.69 | 4.62 | 4.64 | 0% | 220,121 | 102,498,290 |
| 2024-01-12 | 4.61 | 4.71 | 4.6 | 4.64 | +0.43% | 272,488 | 126,989,356 |
| 2024-01-11 | 4.65 | 4.68 | 4.6 | 4.62 | -0.22% | 274,349 | 127,128,874 |
| 2024-01-10 | 4.71 | 4.72 | 4.62 | 4.63 | -1.91% | 386,063 | 180,204,238 |
| 2024-01-09 | 4.67 | 4.77 | 4.62 | 4.72 | +1.07% | 422,011 | 198,810,313 |
| 2024-01-08 | 4.65 | 4.75 | 4.6 | 4.67 | +0.43% | 671,333 | 314,623,663 |
| 2024-01-05 | 4.67 | 4.84 | 4.63 | 4.65 | -0.64% | 727,890 | 345,059,547 |
| 2024-01-04 | 4.62 | 4.74 | 4.62 | 4.68 | +0.65% | 543,116 | 254,960,661 |
| 2024-01-03 | 4.51 | 4.66 | 4.49 | 4.65 | +2.88% | 536,077 | 246,335,312 |
| 2024-01-02 | 4.42 | 4.56 | 4.42 | 4.52 | +2.03% | 441,771 | 199,278,642 |
| 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：