股票概览
5.67
+5.19%
+0.28
5.48
开盘价
5.71
最高价
5.45
最低价
964,335
成交量
数据更新至: 2024-05-20
技术指标
5.46
MA5 (5日均线)
5.40
MA10 (10日均线)
5.14
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 | 5.48 | 5.71 | 5.45 | 5.67 | +5.19% | 964,335 | 539,463,249 |
| 2024-05-17 | 5.34 | 5.4 | 5.28 | 5.39 | +0.56% | 425,833 | 227,252,859 |
| 2024-05-16 | 5.47 | 5.53 | 5.34 | 5.36 | -1.11% | 504,041 | 273,178,150 |
| 2024-05-15 | 5.45 | 5.55 | 5.37 | 5.42 | -0.73% | 561,620 | 306,983,666 |
| 2024-05-14 | 5.45 | 5.53 | 5.41 | 5.46 | +0.37% | 481,727 | 263,286,126 |
| 2024-05-13 | 5.46 | 5.5 | 5.33 | 5.44 | -1.45% | 559,839 | 303,603,230 |
| 2024-05-10 | 5.41 | 5.56 | 5.38 | 5.52 | +1.85% | 835,868 | 457,102,320 |
| 2024-05-09 | 5.14 | 5.58 | 5.13 | 5.42 | +5.04% | 987,360 | 532,724,695 |
| 2024-05-08 | 5.19 | 5.23 | 5.11 | 5.16 | -0.58% | 423,134 | 218,907,483 |
| 2024-05-07 | 5.2 | 5.27 | 5.16 | 5.19 | 0% | 449,620 | 234,557,783 |
| 2024-05-06 | 5.14 | 5.22 | 5.07 | 5.19 | +1.76% | 518,258 | 267,357,568 |
| 2024-04-30 | 5.22 | 5.26 | 5.04 | 5.1 | -2.49% | 727,057 | 372,651,405 |
| 2024-04-29 | 5.18 | 5.32 | 5.15 | 5.23 | +6.95% | 1,306,344 | 683,126,041 |
| 2024-04-26 | 4.7 | 4.92 | 4.67 | 4.89 | +4.94% | 602,610 | 289,918,864 |
| 2024-04-25 | 4.58 | 4.73 | 4.54 | 4.66 | +0.87% | 358,934 | 166,870,594 |
| 2024-04-24 | 4.51 | 4.63 | 4.48 | 4.62 | +2.44% | 370,501 | 169,151,568 |
| 2024-04-23 | 4.67 | 4.69 | 4.5 | 4.51 | -4.85% | 491,081 | 224,944,941 |
| 2024-04-22 | 4.89 | 5.01 | 4.74 | 4.74 | -2.87% | 478,692 | 231,518,014 |
| 2024-04-19 | 4.91 | 5.04 | 4.82 | 4.88 | -0.81% | 543,217 | 267,379,964 |
| 2024-04-18 | 4.9 | 4.97 | 4.83 | 4.92 | +0.2% | 439,862 | 215,549,032 |
| 2024-04-17 | 4.71 | 4.93 | 4.71 | 4.91 | +4.47% | 439,796 | 212,182,009 |
| 2024-04-16 | 4.96 | 4.98 | 4.69 | 4.7 | -6.19% | 512,606 | 247,597,192 |
| 2024-04-15 | 5.05 | 5.05 | 4.8 | 5.01 | -1.57% | 603,783 | 298,706,429 |
| 2024-04-12 | 5.09 | 5.18 | 5.04 | 5.09 | +0.39% | 450,293 | 229,433,183 |
| 2024-04-11 | 4.98 | 5.2 | 4.91 | 5.07 | +1% | 501,810 | 254,329,498 |
| 2024-04-10 | 5.15 | 5.17 | 4.98 | 5.02 | -1.95% | 573,116 | 289,487,679 |
| 2024-04-09 | 5.04 | 5.22 | 5.02 | 5.12 | +0.79% | 737,949 | 377,492,181 |
| 2024-04-08 | 5.05 | 5.32 | 5.03 | 5.08 | +0.59% | 1,344,822 | 695,508,373 |
| 2024-04-03 | 4.96 | 5.1 | 4.92 | 5.05 | +2.02% | 680,903 | 341,367,626 |
| 2024-04-02 | 4.84 | 4.96 | 4.81 | 4.95 | +2.27% | 559,292 | 274,310,210 |
| 2024-04-01 | 4.8 | 4.89 | 4.79 | 4.84 | +1.47% | 386,512 | 187,197,934 |
| 2024-03-29 | 4.65 | 4.77 | 4.63 | 4.77 | +3.47% | 285,899 | 134,874,338 |
| 2024-03-28 | 4.53 | 4.65 | 4.52 | 4.61 | +1.99% | 183,084 | 84,186,062 |
| 2024-03-27 | 4.62 | 4.66 | 4.51 | 4.52 | -2.59% | 164,445 | 75,394,439 |
| 2024-03-26 | 4.64 | 4.67 | 4.56 | 4.64 | -0.43% | 203,474 | 93,900,883 |
| 2024-03-25 | 4.63 | 4.75 | 4.63 | 4.66 | 0% | 231,613 | 108,780,459 |
| 2024-03-22 | 4.75 | 4.77 | 4.63 | 4.66 | -2.51% | 284,340 | 133,270,805 |
| 2024-03-21 | 4.8 | 4.84 | 4.73 | 4.78 | +0.21% | 251,168 | 119,859,025 |
| 2024-03-20 | 4.76 | 4.8 | 4.73 | 4.77 | -0.21% | 272,689 | 129,686,423 |
| 2024-03-19 | 4.75 | 4.88 | 4.73 | 4.78 | 0% | 394,401 | 189,959,083 |
| 2024-03-18 | 4.8 | 4.83 | 4.7 | 4.78 | +0.21% | 391,019 | 185,806,002 |
| 2024-03-15 | 4.58 | 4.77 | 4.56 | 4.77 | +3.7% | 549,115 | 258,018,245 |
| 2024-03-14 | 4.63 | 4.73 | 4.58 | 4.6 | 0% | 346,667 | 161,452,822 |
| 2024-03-13 | 4.59 | 4.62 | 4.56 | 4.6 | 0% | 201,759 | 92,612,201 |
| 2024-03-12 | 4.69 | 4.69 | 4.58 | 4.6 | -1.71% | 260,251 | 120,058,510 |
| 2024-03-11 | 4.65 | 4.69 | 4.62 | 4.68 | +0.65% | 249,687 | 116,265,965 |
| 2024-03-08 | 4.65 | 4.7 | 4.57 | 4.65 | 0% | 261,808 | 121,183,313 |
| 2024-03-07 | 4.56 | 4.74 | 4.56 | 4.65 | +1.97% | 516,244 | 241,037,228 |
| 2024-03-06 | 4.48 | 4.61 | 4.47 | 4.56 | +1.11% | 225,246 | 102,550,094 |
| 2024-03-05 | 4.53 | 4.59 | 4.5 | 4.51 | -0.44% | 194,343 | 88,020,823 |
| 2024-03-04 | 4.57 | 4.59 | 4.5 | 4.53 | -0.66% | 155,435 | 70,530,926 |
| 2024-03-01 | 4.54 | 4.59 | 4.52 | 4.56 | +0.22% | 178,108 | 81,141,734 |
| 2024-02-29 | 4.44 | 4.55 | 4.42 | 4.55 | +1.79% | 238,990 | 107,812,820 |
| 2024-02-28 | 4.58 | 4.67 | 4.47 | 4.47 | -2.4% | 356,168 | 163,395,901 |
| 2024-02-27 | 4.51 | 4.58 | 4.48 | 4.58 | +1.1% | 214,201 | 97,218,906 |
| 2024-02-26 | 4.56 | 4.6 | 4.51 | 4.53 | -0.88% | 224,712 | 102,389,598 |
| 2024-02-23 | 4.52 | 4.57 | 4.5 | 4.57 | +0.66% | 286,657 | 129,934,774 |
| 2024-02-22 | 4.5 | 4.54 | 4.46 | 4.54 | +0.67% | 238,573 | 107,573,915 |
| 2024-02-21 | 4.47 | 4.63 | 4.43 | 4.51 | +0.22% | 346,394 | 157,451,583 |
| 2024-02-20 | 4.47 | 4.51 | 4.44 | 4.5 | 0% | 196,594 | 88,040,447 |
| 2024-02-19 | 4.49 | 4.55 | 4.44 | 4.5 | +0.22% | 314,558 | 141,176,417 |
| 2024-02-08 | 4.54 | 4.61 | 4.44 | 4.49 | -0.66% | 475,709 | 214,896,828 |
| 2024-02-07 | 4.24 | 4.52 | 4.24 | 4.52 | +5.36% | 459,868 | 204,689,008 |
| 2024-02-06 | 4.01 | 4.35 | 3.98 | 4.29 | +6.19% | 307,114 | 128,396,638 |
| 2024-02-05 | 4.09 | 4.19 | 3.87 | 4.04 | -2.88% | 351,508 | 141,309,470 |
| 2024-02-02 | 4.25 | 4.41 | 4.06 | 4.16 | -1.19% | 292,984 | 123,472,578 |
| 2024-02-01 | 4.22 | 4.29 | 4.11 | 4.21 | -0.24% | 230,236 | 96,977,732 |
| 2024-01-31 | 4.3 | 4.37 | 4.19 | 4.22 | -2.54% | 212,192 | 90,642,820 |
| 2024-01-30 | 4.39 | 4.47 | 4.31 | 4.33 | -2.48% | 211,716 | 93,200,501 |
| 2024-01-29 | 4.46 | 4.56 | 4.42 | 4.44 | -0.22% | 322,560 | 144,518,742 |
| 2024-01-26 | 4.41 | 4.59 | 4.41 | 4.45 | +1.14% | 303,559 | 135,952,367 |
| 2024-01-25 | 4.16 | 4.4 | 4.14 | 4.4 | +6.54% | 325,283 | 139,799,131 |
| 2024-01-24 | 4.03 | 4.16 | 3.98 | 4.13 | +4.03% | 205,850 | 83,894,878 |
| 2024-01-23 | 3.88 | 4 | 3.85 | 3.97 | +1.79% | 135,535 | 53,291,354 |
| 2024-01-22 | 4.15 | 4.15 | 3.9 | 3.9 | -6.02% | 167,283 | 67,152,241 |
| 2024-01-19 | 4.16 | 4.2 | 4.13 | 4.15 | -0.72% | 81,915 | 34,099,112 |
| 2024-01-18 | 4.24 | 4.24 | 4.03 | 4.18 | -1.88% | 225,270 | 92,968,515 |
| 2024-01-17 | 4.37 | 4.37 | 4.25 | 4.26 | -2.74% | 132,657 | 57,226,712 |
| 2024-01-16 | 4.38 | 4.42 | 4.32 | 4.38 | -0.45% | 122,925 | 53,582,857 |
| 2024-01-15 | 4.43 | 4.43 | 4.37 | 4.4 | -0.23% | 74,268 | 32,716,684 |
| 2024-01-12 | 4.42 | 4.47 | 4.41 | 4.41 | -0.23% | 78,447 | 34,813,497 |
| 2024-01-11 | 4.36 | 4.44 | 4.35 | 4.42 | +1.14% | 106,393 | 46,814,900 |
| 2024-01-10 | 4.38 | 4.41 | 4.33 | 4.37 | 0% | 91,290 | 39,954,643 |
| 2024-01-09 | 4.35 | 4.42 | 4.33 | 4.37 | +0.46% | 99,842 | 43,663,912 |
| 2024-01-08 | 4.44 | 4.44 | 4.35 | 4.35 | -2.03% | 116,759 | 51,292,115 |
| 2024-01-05 | 4.49 | 4.54 | 4.43 | 4.44 | -1.33% | 122,102 | 54,793,495 |
| 2024-01-04 | 4.52 | 4.52 | 4.46 | 4.5 | -0.44% | 109,233 | 49,041,652 |
| 2024-01-03 | 4.5 | 4.54 | 4.5 | 4.52 | 0% | 104,259 | 47,124,992 |
| 2024-01-02 | 4.51 | 4.54 | 4.48 | 4.52 | +0.44% | 132,390 | 59,784,940 |
| 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：