股票概览
5.68
-4.38%
-0.26
5.93
开盘价
6.05
最高价
5.62
最低价
827,993
成交量
数据更新至: 2024-05-20
技术指标
5.72
MA5 (5日均线)
5.34
MA10 (10日均线)
4.98
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 | 5.93 | 6.05 | 5.62 | 5.68 | -4.38% | 827,993 | 477,295,160 |
| 2024-05-17 | 5.9 | 6.02 | 5.75 | 5.94 | +0.68% | 1,056,889 | 624,781,042 |
| 2024-05-16 | 5.72 | 6.1 | 5.63 | 5.9 | +3.51% | 1,263,135 | 744,664,279 |
| 2024-05-15 | 5.31 | 5.9 | 5.22 | 5.7 | +5.95% | 1,250,645 | 698,620,742 |
| 2024-05-14 | 5.67 | 5.68 | 5.08 | 5.38 | +0.19% | 1,084,983 | 578,625,619 |
| 2024-05-13 | 4.83 | 5.37 | 4.76 | 5.37 | +10.04% | 581,510 | 297,527,009 |
| 2024-05-10 | 4.76 | 4.96 | 4.74 | 4.88 | +2.52% | 343,753 | 167,249,497 |
| 2024-05-09 | 4.84 | 4.86 | 4.72 | 4.76 | -1.86% | 284,453 | 135,413,629 |
| 2024-05-08 | 4.9 | 4.99 | 4.8 | 4.85 | -2.22% | 299,396 | 146,020,835 |
| 2024-05-07 | 4.67 | 5.15 | 4.63 | 4.96 | +3.98% | 534,976 | 261,142,833 |
| 2024-05-06 | 4.9 | 4.95 | 4.74 | 4.77 | -1.04% | 344,579 | 165,513,975 |
| 2024-04-30 | 5.05 | 5.1 | 4.7 | 4.82 | -5.12% | 500,316 | 243,892,325 |
| 2024-04-29 | 5.2 | 5.32 | 4.88 | 5.08 | -2.87% | 793,526 | 403,139,428 |
| 2024-04-26 | 4.9 | 5.51 | 4.89 | 5.23 | +4.18% | 1,244,096 | 649,056,891 |
| 2024-04-25 | 4.77 | 5.15 | 4.76 | 5.02 | +7.26% | 1,175,874 | 597,026,381 |
| 2024-04-24 | 4.33 | 4.68 | 4.3 | 4.68 | +10.12% | 430,731 | 197,803,493 |
| 2024-04-23 | 4.13 | 4.3 | 4.1 | 4.25 | +3.41% | 117,372 | 49,503,588 |
| 2024-04-22 | 4.07 | 4.22 | 4 | 4.11 | +0.49% | 92,029 | 37,869,579 |
| 2024-04-19 | 4.05 | 4.18 | 4.02 | 4.09 | +0.74% | 87,502 | 35,883,636 |
| 2024-04-18 | 4.04 | 4.08 | 4 | 4.06 | +0.5% | 74,305 | 30,098,568 |
| 2024-04-17 | 3.92 | 4.05 | 3.91 | 4.04 | +3.86% | 82,614 | 33,133,770 |
| 2024-04-16 | 4.05 | 4.05 | 3.88 | 3.89 | -4.42% | 123,023 | 48,317,879 |
| 2024-04-15 | 4.08 | 4.15 | 3.97 | 4.07 | -3.1% | 143,960 | 58,493,235 |
| 2024-04-12 | 4.25 | 4.26 | 4.19 | 4.2 | -1.18% | 80,100 | 33,744,289 |
| 2024-04-11 | 4.25 | 4.33 | 4.24 | 4.25 | -1.16% | 114,289 | 48,881,700 |
| 2024-04-10 | 4.52 | 4.52 | 4.23 | 4.3 | -4.87% | 187,937 | 81,536,358 |
| 2024-04-09 | 4.4 | 4.54 | 4.38 | 4.52 | +2.26% | 102,914 | 45,902,168 |
| 2024-04-08 | 4.49 | 4.58 | 4.4 | 4.42 | -1.78% | 157,749 | 70,702,270 |
| 2024-04-03 | 4.48 | 4.55 | 4.44 | 4.5 | +0.22% | 121,502 | 54,429,382 |
| 2024-04-02 | 4.55 | 4.59 | 4.47 | 4.49 | -1.54% | 138,659 | 62,548,166 |
| 2024-04-01 | 4.55 | 4.6 | 4.5 | 4.56 | +0.22% | 113,806 | 51,835,255 |
| 2024-03-29 | 4.53 | 4.56 | 4.46 | 4.55 | +0.22% | 94,222 | 42,414,766 |
| 2024-03-28 | 4.55 | 4.61 | 4.51 | 4.54 | -0.22% | 105,593 | 48,173,693 |
| 2024-03-27 | 4.69 | 4.69 | 4.54 | 4.55 | -2.15% | 93,697 | 43,292,781 |
| 2024-03-26 | 4.67 | 4.72 | 4.57 | 4.65 | -1.06% | 132,900 | 61,486,423 |
| 2024-03-25 | 4.92 | 5.03 | 4.67 | 4.7 | -3.09% | 208,880 | 100,855,295 |
| 2024-03-22 | 4.91 | 4.93 | 4.81 | 4.85 | -0.82% | 103,191 | 50,203,827 |
| 2024-03-21 | 4.72 | 4.91 | 4.72 | 4.89 | +3.16% | 145,339 | 70,156,965 |
| 2024-03-20 | 4.74 | 4.76 | 4.72 | 4.74 | -0.21% | 56,917 | 26,962,624 |
| 2024-03-19 | 4.75 | 4.8 | 4.72 | 4.75 | -0.63% | 78,459 | 37,315,717 |
| 2024-03-18 | 4.76 | 4.83 | 4.7 | 4.78 | +0.84% | 128,421 | 61,160,049 |
| 2024-03-15 | 4.71 | 4.83 | 4.66 | 4.74 | +0.42% | 163,835 | 77,657,119 |
| 2024-03-14 | 4.53 | 4.78 | 4.53 | 4.72 | +3.74% | 222,674 | 104,366,668 |
| 2024-03-13 | 4.58 | 4.62 | 4.52 | 4.55 | -1.09% | 78,755 | 35,973,620 |
| 2024-03-12 | 4.53 | 4.64 | 4.51 | 4.6 | +1.77% | 106,575 | 48,836,113 |
| 2024-03-11 | 4.45 | 4.54 | 4.42 | 4.52 | +0.22% | 86,344 | 38,618,308 |
| 2024-03-08 | 4.6 | 4.61 | 4.45 | 4.51 | -2.8% | 155,154 | 70,030,825 |
| 2024-03-07 | 4.6 | 4.73 | 4.53 | 4.64 | +0.65% | 223,224 | 103,148,780 |
| 2024-03-06 | 4.69 | 4.81 | 4.58 | 4.61 | -0.22% | 259,001 | 120,704,852 |
| 2024-03-05 | 4.34 | 4.7 | 4.32 | 4.62 | +5.72% | 278,883 | 126,343,781 |
| 2024-03-04 | 4.28 | 4.4 | 4.23 | 4.37 | +1.63% | 98,043 | 42,338,627 |
| 2024-03-01 | 4.34 | 4.39 | 4.28 | 4.3 | -0.92% | 76,777 | 33,165,378 |
| 2024-02-29 | 4.17 | 4.35 | 4.17 | 4.34 | +2.84% | 95,988 | 41,288,817 |
| 2024-02-28 | 4.55 | 4.55 | 4.21 | 4.22 | -5.59% | 153,887 | 67,575,199 |
| 2024-02-27 | 4.3 | 4.51 | 4.29 | 4.47 | +2.76% | 185,835 | 82,402,742 |
| 2024-02-26 | 4.29 | 4.36 | 4.2 | 4.35 | +1.4% | 167,507 | 71,196,449 |
| 2024-02-23 | 4.3 | 4.33 | 4.24 | 4.29 | 0% | 99,540 | 42,556,873 |
| 2024-02-22 | 4.34 | 4.38 | 4.26 | 4.29 | 0% | 92,418 | 39,789,288 |
| 2024-02-21 | 4.15 | 4.4 | 4.12 | 4.29 | +3.13% | 181,173 | 77,950,097 |
| 2024-02-20 | 4.1 | 4.2 | 4.06 | 4.16 | +0.73% | 124,059 | 51,183,428 |
| 2024-02-19 | 4.08 | 4.19 | 4.03 | 4.13 | +1.47% | 138,940 | 57,056,923 |
| 2024-02-08 | 3.8 | 4.13 | 3.78 | 4.07 | +7.39% | 174,159 | 69,538,556 |
| 2024-02-07 | 3.75 | 3.89 | 3.69 | 3.79 | +1.07% | 105,533 | 40,141,614 |
| 2024-02-06 | 3.53 | 3.84 | 3.49 | 3.75 | +5.04% | 101,667 | 37,359,613 |
| 2024-02-05 | 3.8 | 3.82 | 3.51 | 3.57 | -6.54% | 149,314 | 54,001,864 |
| 2024-02-02 | 3.91 | 4.03 | 3.7 | 3.82 | -2.05% | 148,516 | 57,501,245 |
| 2024-02-01 | 3.89 | 3.94 | 3.7 | 3.9 | -1.02% | 172,451 | 66,461,359 |
| 2024-01-31 | 4.14 | 4.18 | 3.93 | 3.94 | -6.86% | 250,264 | 101,158,751 |
| 2024-01-30 | 4.34 | 4.43 | 4.23 | 4.23 | -3.42% | 215,261 | 92,600,642 |
| 2024-01-29 | 4.61 | 4.65 | 4.38 | 4.38 | -7.01% | 524,025 | 234,518,606 |
| 2024-01-26 | 4.26 | 4.71 | 4.24 | 4.71 | +10.05% | 336,885 | 155,013,529 |
| 2024-01-25 | 4.09 | 4.28 | 4.09 | 4.28 | +4.65% | 136,498 | 57,513,320 |
| 2024-01-24 | 3.95 | 4.09 | 3.92 | 4.09 | +3.81% | 98,048 | 39,491,608 |
| 2024-01-23 | 3.94 | 3.96 | 3.84 | 3.94 | -0.25% | 84,611 | 33,043,611 |
| 2024-01-22 | 4.12 | 4.14 | 3.92 | 3.95 | -4.13% | 119,367 | 47,993,701 |
| 2024-01-19 | 4.18 | 4.2 | 4.11 | 4.12 | -1.44% | 61,694 | 25,623,070 |
| 2024-01-18 | 4.18 | 4.23 | 4.05 | 4.18 | -0.71% | 106,433 | 43,818,324 |
| 2024-01-17 | 4.27 | 4.33 | 4.2 | 4.21 | -1.41% | 71,519 | 30,386,170 |
| 2024-01-16 | 4.28 | 4.29 | 4.2 | 4.27 | -0.23% | 83,635 | 35,445,947 |
| 2024-01-15 | 4.25 | 4.31 | 4.21 | 4.28 | +0.47% | 79,185 | 33,852,114 |
| 2024-01-12 | 4.21 | 4.34 | 4.21 | 4.26 | +1.19% | 113,239 | 48,542,454 |
| 2024-01-11 | 4.22 | 4.24 | 4.18 | 4.21 | -0.47% | 84,538 | 35,578,911 |
| 2024-01-10 | 4.13 | 4.3 | 4.07 | 4.23 | +2.92% | 194,130 | 81,708,017 |
| 2024-01-09 | 4.06 | 4.2 | 4.02 | 4.11 | +1.99% | 122,533 | 50,393,678 |
| 2024-01-08 | 4.13 | 4.13 | 4.03 | 4.03 | -2.18% | 77,804 | 31,671,058 |
| 2024-01-05 | 4.17 | 4.21 | 4.1 | 4.12 | -0.96% | 93,942 | 39,096,606 |
| 2024-01-04 | 4.15 | 4.18 | 4.13 | 4.16 | 0% | 65,686 | 27,300,974 |
| 2024-01-03 | 4.08 | 4.19 | 4.07 | 4.16 | +1.71% | 93,454 | 38,726,139 |
| 2024-01-02 | 4.09 | 4.13 | 4.08 | 4.09 | -0.24% | 73,812 | 30,260,455 |
| 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：