股票概览
5.43
-0.55%
-0.03
5.52
开盘价
5.55
最高价
5.39
最低价
74,499
成交量
数据更新至: 2024-05-20
技术指标
5.44
MA5 (5日均线)
5.50
MA10 (10日均线)
5.22
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 | 5.52 | 5.55 | 5.39 | 5.43 | -0.55% | 74,499 | 40,609,154 |
| 2024-05-17 | 5.4 | 5.5 | 5.35 | 5.46 | +1.3% | 41,699 | 22,661,109 |
| 2024-05-16 | 5.4 | 5.54 | 5.36 | 5.39 | 0% | 48,917 | 26,715,164 |
| 2024-05-15 | 5.5 | 5.5 | 5.38 | 5.39 | -2.36% | 47,946 | 26,058,056 |
| 2024-05-14 | 5.56 | 5.6 | 5.42 | 5.52 | +2.41% | 77,768 | 42,943,497 |
| 2024-05-13 | 5.4 | 5.48 | 5.23 | 5.39 | -0.92% | 98,408 | 52,934,155 |
| 2024-05-10 | 5.63 | 5.63 | 5.39 | 5.44 | -4.06% | 116,463 | 63,951,363 |
| 2024-05-09 | 5.8 | 5.95 | 5.6 | 5.67 | +1.07% | 137,702 | 79,449,620 |
| 2024-05-08 | 5.76 | 6 | 5.56 | 5.61 | -0.71% | 143,646 | 82,491,933 |
| 2024-05-07 | 5.49 | 5.7 | 5.48 | 5.65 | +2.54% | 111,456 | 62,563,099 |
| 2024-05-06 | 5.37 | 5.58 | 5.29 | 5.51 | +4.55% | 100,260 | 54,492,600 |
| 2024-04-30 | 5.38 | 5.48 | 5.17 | 5.27 | -1.13% | 90,034 | 47,385,377 |
| 2024-04-29 | 4.9 | 5.33 | 4.9 | 5.33 | +7.24% | 117,327 | 60,829,610 |
| 2024-04-26 | 4.9 | 5.04 | 4.81 | 4.97 | +1.02% | 104,850 | 51,631,656 |
| 2024-04-25 | 4.69 | 5.04 | 4.66 | 4.92 | +4.9% | 138,516 | 67,586,337 |
| 2024-04-24 | 4.62 | 4.69 | 4.49 | 4.69 | +2.85% | 67,690 | 31,196,312 |
| 2024-04-23 | 4.48 | 4.65 | 4.48 | 4.56 | -0.87% | 65,390 | 29,950,828 |
| 2024-04-22 | 4.75 | 4.77 | 4.53 | 4.6 | -3.16% | 67,231 | 31,083,647 |
| 2024-04-19 | 4.79 | 4.85 | 4.63 | 4.75 | -1.04% | 81,283 | 38,550,943 |
| 2024-04-18 | 4.83 | 4.91 | 4.66 | 4.8 | -0.62% | 94,114 | 45,115,506 |
| 2024-04-17 | 4.45 | 4.87 | 4.44 | 4.83 | +10.78% | 139,872 | 66,481,562 |
| 2024-04-16 | 5.06 | 5.12 | 4.35 | 4.36 | -14.34% | 185,305 | 84,654,134 |
| 2024-04-15 | 5.62 | 5.8 | 5 | 5.09 | -10.23% | 203,044 | 107,778,249 |
| 2024-04-12 | 5.63 | 5.88 | 5.48 | 5.67 | +0.53% | 216,951 | 123,327,961 |
| 2024-04-11 | 5.88 | 5.88 | 5.61 | 5.64 | -3.59% | 170,043 | 97,415,121 |
| 2024-04-10 | 6.24 | 6.28 | 5.7 | 5.85 | -5.49% | 256,574 | 150,314,734 |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.19 | +3% | 337,367 | 207,854,556 |
| 2024-04-08 | 6.37 | 6.5 | 5.92 | 6.01 | -9.62% | 379,784 | 232,572,068 |
| 2024-04-03 | 6.37 | 7.4 | 6.37 | 6.65 | +5.39% | 514,551 | 351,623,264 |
| 2024-04-02 | 5.27 | 6.31 | 5.27 | 6.31 | +19.96% | 176,007 | 106,663,830 |
| 2024-04-01 | 5.03 | 5.29 | 5.01 | 5.26 | +5.41% | 82,833 | 43,283,402 |
| 2024-03-29 | 4.86 | 5 | 4.86 | 4.99 | +2.25% | 38,303 | 18,988,273 |
| 2024-03-28 | 4.78 | 4.98 | 4.75 | 4.88 | +1.24% | 52,864 | 25,821,964 |
| 2024-03-27 | 5.01 | 5.12 | 4.82 | 4.82 | -3.6% | 58,643 | 29,137,924 |
| 2024-03-26 | 4.96 | 5.06 | 4.87 | 5 | +0.6% | 47,035 | 23,361,804 |
| 2024-03-25 | 5.16 | 5.16 | 4.96 | 4.97 | -3.5% | 46,906 | 23,728,990 |
| 2024-03-22 | 5.29 | 5.3 | 5.11 | 5.15 | -2.83% | 53,141 | 27,551,689 |
| 2024-03-21 | 5.3 | 5.34 | 5.19 | 5.3 | +0.19% | 51,619 | 27,223,535 |
| 2024-03-20 | 5.29 | 5.3 | 5.22 | 5.29 | +0.57% | 39,436 | 20,783,323 |
| 2024-03-19 | 5.28 | 5.34 | 5.21 | 5.26 | -0.75% | 40,554 | 21,338,301 |
| 2024-03-18 | 5.18 | 5.33 | 5.15 | 5.3 | +2.91% | 64,110 | 33,464,201 |
| 2024-03-15 | 5 | 5.15 | 4.96 | 5.15 | +2.18% | 49,872 | 25,346,971 |
| 2024-03-14 | 5.1 | 5.17 | 4.96 | 5.04 | -0.98% | 50,703 | 25,648,478 |
| 2024-03-13 | 5.2 | 5.25 | 5.03 | 5.09 | -1.55% | 58,015 | 29,619,689 |
| 2024-03-12 | 5.06 | 5.17 | 4.98 | 5.17 | +2.99% | 78,820 | 40,033,643 |
| 2024-03-11 | 4.84 | 5.08 | 4.84 | 5.02 | +3.08% | 83,037 | 41,248,613 |
| 2024-03-08 | 4.93 | 4.97 | 4.8 | 4.87 | -0.61% | 29,356 | 14,305,277 |
| 2024-03-07 | 4.94 | 5.02 | 4.87 | 4.9 | -0.81% | 42,530 | 21,037,147 |
| 2024-03-06 | 4.86 | 4.98 | 4.81 | 4.94 | +1.23% | 39,156 | 19,197,641 |
| 2024-03-05 | 5.02 | 5.02 | 4.84 | 4.88 | -3.17% | 47,165 | 23,068,036 |
| 2024-03-04 | 5.14 | 5.21 | 4.97 | 5.04 | -1.37% | 46,895 | 23,647,964 |
| 2024-03-01 | 5.12 | 5.25 | 5.04 | 5.11 | +0.2% | 59,222 | 30,247,065 |
| 2024-02-29 | 4.84 | 5.1 | 4.73 | 5.1 | +5.15% | 72,494 | 36,095,584 |
| 2024-02-28 | 5.27 | 5.52 | 4.84 | 4.85 | -8.14% | 119,976 | 62,414,860 |
| 2024-02-27 | 5.04 | 5.28 | 4.98 | 5.28 | +3.94% | 62,869 | 32,592,652 |
| 2024-02-26 | 4.97 | 5.22 | 4.88 | 5.08 | +1.8% | 82,925 | 41,822,205 |
| 2024-02-23 | 4.74 | 4.99 | 4.71 | 4.99 | +5.72% | 75,103 | 36,504,736 |
| 2024-02-22 | 4.62 | 4.73 | 4.56 | 4.72 | +2.16% | 48,198 | 22,446,169 |
| 2024-02-21 | 4.44 | 4.77 | 4.41 | 4.62 | +3.82% | 72,185 | 33,425,450 |
| 2024-02-20 | 4.34 | 4.49 | 4.26 | 4.45 | +1.37% | 52,620 | 23,135,700 |
| 2024-02-19 | 4.16 | 4.5 | 4.16 | 4.39 | +5.53% | 110,791 | 48,420,318 |
| 2024-02-08 | 3.88 | 4.18 | 3.73 | 4.16 | +8.62% | 126,300 | 50,176,594 |
| 2024-02-07 | 4.11 | 4.16 | 3.74 | 3.83 | -6.59% | 118,067 | 45,794,088 |
| 2024-02-06 | 4 | 4.32 | 3.69 | 4.1 | +1.74% | 130,470 | 51,477,920 |
| 2024-02-05 | 4.75 | 4.81 | 3.98 | 4.03 | -16.04% | 119,866 | 50,564,933 |
| 2024-02-02 | 5.14 | 5.23 | 4.57 | 4.8 | -5.14% | 74,281 | 36,469,711 |
| 2024-02-01 | 5.13 | 5.18 | 4.96 | 5.06 | -1.17% | 68,792 | 34,924,411 |
| 2024-01-31 | 5.52 | 5.59 | 5.11 | 5.12 | -8.41% | 69,854 | 36,830,411 |
| 2024-01-30 | 5.81 | 5.82 | 5.54 | 5.59 | -3.79% | 42,072 | 23,968,916 |
| 2024-01-29 | 6.1 | 6.15 | 5.81 | 5.81 | -4.28% | 38,242 | 22,646,369 |
| 2024-01-26 | 6.07 | 6.19 | 6.03 | 6.07 | -0.33% | 41,290 | 25,256,801 |
| 2024-01-25 | 5.87 | 6.1 | 5.86 | 6.09 | +3.22% | 44,487 | 26,605,406 |
| 2024-01-24 | 5.83 | 5.98 | 5.64 | 5.9 | +1.72% | 37,286 | 21,690,845 |
| 2024-01-23 | 5.85 | 5.88 | 5.67 | 5.8 | -1.36% | 48,966 | 28,284,538 |
| 2024-01-22 | 6.38 | 6.38 | 5.81 | 5.88 | -7.26% | 40,993 | 24,905,896 |
| 2024-01-19 | 6.36 | 6.45 | 6.3 | 6.34 | +0.16% | 34,068 | 21,677,985 |
| 2024-01-18 | 6.59 | 6.6 | 6.14 | 6.33 | -3.95% | 59,021 | 37,278,039 |
| 2024-01-17 | 6.82 | 6.82 | 6.57 | 6.59 | -2.95% | 23,148 | 15,482,863 |
| 2024-01-16 | 6.84 | 6.86 | 6.69 | 6.79 | -0.29% | 24,095 | 16,302,911 |
| 2024-01-15 | 6.92 | 6.96 | 6.76 | 6.81 | -1.73% | 26,510 | 18,116,700 |
| 2024-01-12 | 6.83 | 7.04 | 6.81 | 6.93 | +1.61% | 38,553 | 26,755,752 |
| 2024-01-11 | 6.75 | 6.89 | 6.72 | 6.82 | +0.89% | 55,532 | 37,869,157 |
| 2024-01-10 | 6.72 | 6.88 | 6.63 | 6.76 | 0% | 27,347 | 18,525,981 |
| 2024-01-09 | 6.85 | 6.91 | 6.7 | 6.76 | -0.59% | 37,247 | 25,291,230 |
| 2024-01-08 | 6.97 | 6.98 | 6.79 | 6.8 | -2.3% | 34,175 | 23,450,638 |
| 2024-01-05 | 7.03 | 7.17 | 6.92 | 6.96 | -1.69% | 32,870 | 23,162,634 |
| 2024-01-04 | 7.1 | 7.15 | 7.03 | 7.08 | +0.14% | 26,192 | 18,522,228 |
| 2024-01-03 | 7.07 | 7.12 | 7.02 | 7.07 | 0% | 25,813 | 18,252,095 |
| 2024-01-02 | 6.98 | 7.1 | 6.93 | 7.07 | +1.43% | 42,685 | 30,083,428 |
| 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：