股票概览
5.49
+2.62%
+0.14
5.35
开盘价
5.52
最高价
5.32
最低价
139,467
成交量
数据更新至: 2024-05-20
技术指标
5.42
MA5 (5日均线)
5.39
MA10 (10日均线)
5.23
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 | 5.52 | 5.32 | 5.49 | +2.62% | 139,467 | 75,630,776 |
| 2024-05-17 | 5.3 | 5.39 | 5.3 | 5.35 | +0.75% | 66,450 | 35,476,866 |
| 2024-05-16 | 5.34 | 5.4 | 5.28 | 5.31 | -1.12% | 100,841 | 53,773,661 |
| 2024-05-15 | 5.59 | 5.61 | 5.35 | 5.37 | -3.94% | 150,685 | 82,009,164 |
| 2024-05-14 | 5.48 | 5.66 | 5.41 | 5.59 | +0.36% | 190,565 | 105,975,449 |
| 2024-05-13 | 5.54 | 5.84 | 5.45 | 5.57 | +2.77% | 284,523 | 159,328,775 |
| 2024-05-10 | 5.29 | 5.48 | 5.27 | 5.42 | +2.85% | 153,563 | 82,673,949 |
| 2024-05-09 | 5.2 | 5.32 | 5.18 | 5.27 | +0.76% | 84,040 | 44,392,148 |
| 2024-05-08 | 5.28 | 5.37 | 5.22 | 5.23 | -0.95% | 96,561 | 51,096,027 |
| 2024-05-07 | 5.28 | 5.33 | 5.22 | 5.28 | 0% | 69,544 | 36,593,434 |
| 2024-05-06 | 5.22 | 5.3 | 5.18 | 5.28 | +2.33% | 90,888 | 47,710,509 |
| 2024-04-30 | 5.22 | 5.25 | 5.12 | 5.16 | -0.96% | 73,069 | 37,752,936 |
| 2024-04-29 | 5.07 | 5.22 | 5.06 | 5.21 | +2.56% | 88,473 | 45,717,042 |
| 2024-04-26 | 5.02 | 5.08 | 4.97 | 5.08 | +0.99% | 65,937 | 33,214,445 |
| 2024-04-25 | 5.04 | 5.06 | 4.99 | 5.03 | -0.2% | 48,625 | 24,459,072 |
| 2024-04-24 | 4.93 | 5.05 | 4.92 | 5.04 | +1.82% | 68,886 | 34,404,442 |
| 2024-04-23 | 4.96 | 5 | 4.9 | 4.95 | +0.2% | 52,321 | 25,902,113 |
| 2024-04-22 | 5.02 | 5.04 | 4.92 | 4.94 | -1.4% | 72,719 | 36,097,022 |
| 2024-04-19 | 5.08 | 5.12 | 4.97 | 5.01 | -1.18% | 79,654 | 40,039,395 |
| 2024-04-18 | 5.09 | 5.13 | 5.05 | 5.07 | -0.98% | 95,502 | 48,608,487 |
| 2024-04-17 | 4.96 | 5.17 | 4.96 | 5.12 | +3.23% | 152,574 | 77,668,591 |
| 2024-04-16 | 5.28 | 5.33 | 4.93 | 4.96 | -7.29% | 191,801 | 97,099,254 |
| 2024-04-15 | 5.56 | 5.63 | 5.17 | 5.35 | -4.63% | 195,655 | 105,248,935 |
| 2024-04-12 | 5.75 | 5.79 | 5.57 | 5.61 | -2.6% | 98,268 | 55,681,032 |
| 2024-04-11 | 5.69 | 5.83 | 5.62 | 5.76 | +0.35% | 96,721 | 55,744,667 |
| 2024-04-10 | 5.73 | 5.85 | 5.7 | 5.74 | -0.35% | 96,748 | 55,801,372 |
| 2024-04-09 | 5.77 | 5.79 | 5.69 | 5.76 | -1.03% | 91,962 | 52,794,460 |
| 2024-04-08 | 5.66 | 5.93 | 5.56 | 5.82 | +2.65% | 172,918 | 99,269,525 |
| 2024-04-03 | 5.7 | 5.78 | 5.57 | 5.67 | -0.53% | 103,114 | 58,390,909 |
| 2024-04-02 | 5.63 | 5.75 | 5.63 | 5.7 | +1.24% | 106,240 | 60,493,779 |
| 2024-04-01 | 5.59 | 5.64 | 5.56 | 5.63 | +0.72% | 107,314 | 60,120,823 |
| 2024-03-29 | 5.69 | 5.75 | 5.54 | 5.59 | -1.76% | 97,889 | 55,011,522 |
| 2024-03-28 | 5.54 | 5.86 | 5.53 | 5.69 | +2.71% | 114,888 | 65,411,347 |
| 2024-03-27 | 5.87 | 5.87 | 5.54 | 5.54 | -5.62% | 117,160 | 66,704,315 |
| 2024-03-26 | 6.05 | 6.08 | 5.7 | 5.87 | -5.32% | 231,474 | 136,056,887 |
| 2024-03-25 | 6.15 | 6.32 | 6.09 | 6.2 | +0.49% | 226,189 | 141,049,064 |
| 2024-03-22 | 5.98 | 6.25 | 5.98 | 6.17 | +3.01% | 234,405 | 143,554,470 |
| 2024-03-21 | 5.99 | 6.02 | 5.91 | 5.99 | 0% | 86,416 | 51,649,467 |
| 2024-03-20 | 5.93 | 6.03 | 5.86 | 5.99 | +0.84% | 91,599 | 54,378,500 |
| 2024-03-19 | 6 | 6.05 | 5.94 | 5.94 | -1% | 91,023 | 54,461,932 |
| 2024-03-18 | 5.95 | 6.03 | 5.94 | 6 | +0.67% | 82,583 | 49,339,496 |
| 2024-03-15 | 5.92 | 5.97 | 5.87 | 5.96 | +0.17% | 91,694 | 54,203,989 |
| 2024-03-14 | 6.04 | 6.07 | 5.87 | 5.95 | -1.65% | 104,736 | 62,655,524 |
| 2024-03-13 | 6.03 | 6.05 | 5.97 | 6.05 | +0.33% | 80,352 | 48,288,939 |
| 2024-03-12 | 6.09 | 6.1 | 5.98 | 6.03 | -0.66% | 96,655 | 58,156,751 |
| 2024-03-11 | 5.97 | 6.17 | 5.97 | 6.07 | +2.19% | 164,305 | 99,838,897 |
| 2024-03-08 | 5.93 | 5.98 | 5.84 | 5.94 | -1% | 133,181 | 78,651,570 |
| 2024-03-07 | 6.08 | 6.1 | 5.96 | 6 | -1.32% | 95,751 | 57,834,675 |
| 2024-03-06 | 5.96 | 6.1 | 5.95 | 6.08 | +1.5% | 93,088 | 56,344,376 |
| 2024-03-05 | 6.07 | 6.1 | 5.98 | 5.99 | -2.12% | 79,015 | 47,542,955 |
| 2024-03-04 | 6.01 | 6.13 | 6.01 | 6.12 | +1.66% | 94,519 | 57,413,712 |
| 2024-03-01 | 6.03 | 6.1 | 5.97 | 6.02 | -0.99% | 87,842 | 52,894,287 |
| 2024-02-29 | 5.91 | 6.09 | 5.83 | 6.08 | +2.01% | 120,660 | 72,170,945 |
| 2024-02-28 | 6.09 | 6.25 | 5.95 | 5.96 | -2.61% | 184,273 | 112,772,248 |
| 2024-02-27 | 6.02 | 6.12 | 6 | 6.12 | +0.99% | 159,642 | 96,784,280 |
| 2024-02-26 | 6.37 | 6.42 | 6.06 | 6.06 | -2.73% | 304,150 | 188,598,414 |
| 2024-02-23 | 5.67 | 6.23 | 5.64 | 6.23 | +10.07% | 188,801 | 114,732,729 |
| 2024-02-22 | 5.64 | 5.7 | 5.6 | 5.66 | -0.7% | 74,948 | 42,276,132 |
| 2024-02-21 | 5.65 | 5.77 | 5.63 | 5.7 | -0.35% | 114,582 | 65,478,842 |
| 2024-02-20 | 5.67 | 5.74 | 5.62 | 5.72 | -0.35% | 41,132 | 23,448,152 |
| 2024-02-19 | 5.75 | 5.77 | 5.61 | 5.74 | +1.06% | 42,705 | 24,387,949 |
| 2024-02-08 | 5.36 | 5.68 | 5.32 | 5.68 | +6.77% | 76,545 | 42,329,387 |
| 2024-02-07 | 5.41 | 5.47 | 5.27 | 5.32 | -1.12% | 48,323 | 25,878,955 |
| 2024-02-06 | 5.13 | 5.59 | 5.01 | 5.38 | +4.47% | 81,358 | 43,193,935 |
| 2024-02-05 | 5.3 | 5.37 | 4.97 | 5.15 | -3.56% | 85,610 | 43,985,752 |
| 2024-02-02 | 5.56 | 5.71 | 5.21 | 5.34 | -3.44% | 73,589 | 40,001,073 |
| 2024-02-01 | 5.68 | 5.72 | 5.46 | 5.53 | -3.49% | 76,329 | 42,487,820 |
| 2024-01-31 | 5.81 | 5.89 | 5.66 | 5.73 | -2.05% | 63,860 | 36,950,434 |
| 2024-01-30 | 5.96 | 6.04 | 5.83 | 5.85 | -1.85% | 38,185 | 22,652,380 |
| 2024-01-29 | 6.08 | 6.15 | 5.93 | 5.96 | -1.65% | 71,594 | 43,011,513 |
| 2024-01-26 | 6.12 | 6.16 | 6.04 | 6.06 | -0.98% | 46,127 | 28,124,540 |
| 2024-01-25 | 5.8 | 6.13 | 5.8 | 6.12 | +5.15% | 87,005 | 52,423,903 |
| 2024-01-24 | 5.72 | 5.83 | 5.64 | 5.82 | +1.39% | 51,698 | 29,719,921 |
| 2024-01-23 | 5.83 | 5.87 | 5.56 | 5.74 | -1.54% | 79,810 | 45,464,137 |
| 2024-01-22 | 6.09 | 6.12 | 5.71 | 5.83 | -4.27% | 89,918 | 52,667,236 |
| 2024-01-19 | 6.1 | 6.12 | 5.97 | 6.09 | -0.65% | 66,264 | 40,149,972 |
| 2024-01-18 | 6.1 | 6.13 | 5.94 | 6.13 | +0.49% | 73,157 | 43,965,516 |
| 2024-01-17 | 6.22 | 6.23 | 6.1 | 6.1 | -2.24% | 46,983 | 28,984,939 |
| 2024-01-16 | 6.19 | 6.28 | 6.1 | 6.24 | +0.65% | 65,718 | 40,663,200 |
| 2024-01-15 | 6.19 | 6.25 | 6.13 | 6.2 | -0.8% | 71,582 | 44,319,344 |
| 2024-01-12 | 6.17 | 6.28 | 6.15 | 6.25 | +1.13% | 68,740 | 42,866,701 |
| 2024-01-11 | 6.05 | 6.2 | 6.03 | 6.18 | +1.81% | 49,481 | 30,357,547 |
| 2024-01-10 | 6.06 | 6.14 | 6 | 6.07 | 0% | 38,865 | 23,631,901 |
| 2024-01-09 | 6.1 | 6.15 | 6.01 | 6.07 | 0% | 40,081 | 24,347,766 |
| 2024-01-08 | 6.1 | 6.17 | 6.06 | 6.07 | -0.82% | 59,654 | 36,469,398 |
| 2024-01-05 | 6.19 | 6.26 | 6.11 | 6.12 | -1.45% | 43,666 | 26,982,130 |
| 2024-01-04 | 6.18 | 6.24 | 6.17 | 6.21 | +0.32% | 46,232 | 28,665,131 |
| 2024-01-03 | 6.18 | 6.2 | 6.13 | 6.19 | +0.16% | 44,942 | 27,734,607 |
| 2024-01-02 | 6.06 | 6.2 | 6.06 | 6.18 | +1.48% | 67,743 | 41,710,599 |
| 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：