股票概览
5.35
-1.47%
-0.08
5.46
开盘价
5.48
最高价
5.31
最低价
84,179
成交量
数据更新至: 2024-05-20
技术指标
5.33
MA5 (5日均线)
5.31
MA10 (10日均线)
5.05
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 | 5.46 | 5.48 | 5.31 | 5.35 | -1.47% | 84,179 | 45,380,490 |
| 2024-05-17 | 5.28 | 5.43 | 5.25 | 5.43 | +2.45% | 98,725 | 52,988,604 |
| 2024-05-16 | 5.24 | 5.36 | 5.24 | 5.3 | +1.53% | 68,415 | 36,375,589 |
| 2024-05-15 | 5.34 | 5.36 | 5.21 | 5.22 | -2.06% | 79,295 | 41,857,381 |
| 2024-05-14 | 5.25 | 5.48 | 5.24 | 5.33 | +2.9% | 108,925 | 58,174,737 |
| 2024-05-13 | 5.25 | 5.29 | 5.12 | 5.18 | -2.26% | 82,636 | 43,168,508 |
| 2024-05-10 | 5.44 | 5.45 | 5.29 | 5.3 | -2.21% | 73,223 | 39,075,848 |
| 2024-05-09 | 5.26 | 5.45 | 5.26 | 5.42 | +2.46% | 75,726 | 40,839,911 |
| 2024-05-08 | 5.34 | 5.34 | 5.24 | 5.29 | -0.19% | 74,289 | 39,345,967 |
| 2024-05-07 | 5.31 | 5.41 | 5.25 | 5.3 | +0.57% | 89,104 | 47,297,647 |
| 2024-05-06 | 5.31 | 5.34 | 5.19 | 5.27 | +1.54% | 84,296 | 44,216,869 |
| 2024-04-30 | 5.26 | 5.26 | 5.06 | 5.19 | -0.57% | 105,412 | 54,288,767 |
| 2024-04-29 | 4.99 | 5.25 | 4.95 | 5.22 | +5.03% | 109,120 | 55,945,668 |
| 2024-04-26 | 4.8 | 5.02 | 4.7 | 4.97 | +3.33% | 107,794 | 52,686,937 |
| 2024-04-25 | 4.68 | 4.87 | 4.61 | 4.81 | +2.34% | 111,908 | 53,619,235 |
| 2024-04-24 | 4.53 | 4.79 | 4.53 | 4.7 | +3.3% | 153,239 | 72,031,719 |
| 2024-04-23 | 4.97 | 4.98 | 4.51 | 4.55 | +5.32% | 180,459 | 83,543,284 |
| 2024-04-22 | 4.44 | 4.46 | 4.2 | 4.32 | -3.14% | 80,239 | 34,833,397 |
| 2024-04-19 | 4.49 | 4.55 | 4.36 | 4.46 | 0% | 77,556 | 34,644,721 |
| 2024-04-18 | 4.59 | 4.59 | 4.4 | 4.46 | -3.46% | 104,265 | 46,814,787 |
| 2024-04-17 | 4.15 | 4.62 | 4.12 | 4.62 | +15.21% | 163,116 | 72,406,069 |
| 2024-04-16 | 4.52 | 4.62 | 4.01 | 4.01 | -13.76% | 186,808 | 77,857,023 |
| 2024-04-15 | 5.15 | 5.18 | 4.55 | 4.65 | -8.46% | 140,897 | 67,052,174 |
| 2024-04-12 | 5.25 | 5.28 | 5.07 | 5.08 | -2.5% | 59,902 | 30,782,686 |
| 2024-04-11 | 5.06 | 5.29 | 5 | 5.21 | +2.56% | 76,436 | 39,624,655 |
| 2024-04-10 | 5.28 | 5.28 | 5.04 | 5.08 | -3.24% | 75,931 | 38,797,517 |
| 2024-04-09 | 5.21 | 5.32 | 5.21 | 5.25 | +0.77% | 52,532 | 27,657,606 |
| 2024-04-08 | 5.45 | 5.5 | 5.2 | 5.21 | -5.27% | 77,800 | 41,209,618 |
| 2024-04-03 | 5.57 | 5.59 | 5.44 | 5.5 | -1.43% | 50,979 | 28,078,166 |
| 2024-04-02 | 5.52 | 5.65 | 5.47 | 5.58 | +0.72% | 73,586 | 40,919,155 |
| 2024-04-01 | 5.43 | 5.55 | 5.41 | 5.54 | +2.59% | 65,119 | 35,780,727 |
| 2024-03-29 | 5.3 | 5.42 | 5.22 | 5.4 | +2.27% | 60,741 | 32,310,234 |
| 2024-03-28 | 5.1 | 5.38 | 5.1 | 5.28 | +2.72% | 74,693 | 39,386,507 |
| 2024-03-27 | 5.36 | 5.37 | 5.13 | 5.14 | -4.46% | 68,904 | 36,120,756 |
| 2024-03-26 | 5.33 | 5.46 | 5.26 | 5.38 | +0.19% | 74,417 | 39,849,358 |
| 2024-03-25 | 5.53 | 5.54 | 5.36 | 5.37 | -2.72% | 84,671 | 46,222,089 |
| 2024-03-22 | 5.56 | 5.59 | 5.41 | 5.52 | -0.9% | 94,414 | 51,992,904 |
| 2024-03-21 | 5.53 | 5.61 | 5.46 | 5.57 | +0.72% | 74,857 | 41,540,277 |
| 2024-03-20 | 5.52 | 5.54 | 5.44 | 5.53 | +1.28% | 68,365 | 37,560,612 |
| 2024-03-19 | 5.5 | 5.57 | 5.41 | 5.46 | -0.91% | 114,561 | 62,911,434 |
| 2024-03-18 | 5.36 | 5.7 | 5.32 | 5.51 | +4.16% | 169,198 | 93,335,089 |
| 2024-03-15 | 5.15 | 5.31 | 5.12 | 5.29 | +2.72% | 84,104 | 43,793,302 |
| 2024-03-14 | 5.2 | 5.25 | 5.06 | 5.15 | -1.34% | 73,159 | 37,763,988 |
| 2024-03-13 | 5.23 | 5.26 | 5.16 | 5.22 | -0.19% | 75,903 | 39,558,543 |
| 2024-03-12 | 5.23 | 5.25 | 5.13 | 5.23 | +1.16% | 94,675 | 49,165,764 |
| 2024-03-11 | 5.08 | 5.18 | 5.05 | 5.17 | +0.98% | 66,649 | 34,139,860 |
| 2024-03-08 | 5.01 | 5.13 | 4.97 | 5.12 | +2.4% | 68,222 | 34,532,206 |
| 2024-03-07 | 5.07 | 5.11 | 4.97 | 5 | -0.2% | 77,286 | 39,017,530 |
| 2024-03-06 | 4.91 | 5.06 | 4.87 | 5.01 | +1.21% | 64,568 | 32,143,248 |
| 2024-03-05 | 5.05 | 5.05 | 4.9 | 4.95 | -2.56% | 76,918 | 38,255,750 |
| 2024-03-04 | 5.06 | 5.17 | 4.92 | 5.08 | +0.59% | 103,505 | 52,217,366 |
| 2024-03-01 | 4.99 | 5.07 | 4.87 | 5.05 | +2.23% | 108,575 | 54,193,960 |
| 2024-02-29 | 4.7 | 4.97 | 4.7 | 4.94 | +3.56% | 116,359 | 56,770,606 |
| 2024-02-28 | 5.24 | 5.32 | 4.75 | 4.77 | -8.62% | 194,392 | 97,053,715 |
| 2024-02-27 | 5 | 5.23 | 4.93 | 5.22 | +2.15% | 118,783 | 60,624,206 |
| 2024-02-26 | 4.99 | 5.25 | 4.92 | 5.11 | +2.4% | 137,470 | 69,787,718 |
| 2024-02-23 | 4.89 | 5.02 | 4.8 | 4.99 | +4.83% | 120,250 | 58,976,522 |
| 2024-02-22 | 4.56 | 4.78 | 4.54 | 4.76 | +4.62% | 107,445 | 50,462,956 |
| 2024-02-21 | 4.38 | 4.76 | 4.36 | 4.55 | +2.25% | 114,383 | 52,669,013 |
| 2024-02-20 | 4.4 | 4.48 | 4.28 | 4.45 | +0.45% | 78,031 | 34,257,587 |
| 2024-02-19 | 4.24 | 4.54 | 4.24 | 4.43 | +4.73% | 173,042 | 76,125,896 |
| 2024-02-08 | 3.8 | 4.3 | 3.59 | 4.23 | +11.9% | 230,450 | 90,547,006 |
| 2024-02-07 | 3.9 | 3.94 | 3.58 | 3.78 | -2.33% | 258,763 | 96,366,286 |
| 2024-02-06 | 3.79 | 4.03 | 3.49 | 3.87 | -1.53% | 236,544 | 87,945,242 |
| 2024-02-05 | 4.67 | 4.7 | 3.81 | 3.93 | -15.85% | 299,230 | 121,918,319 |
| 2024-02-02 | 5 | 5.25 | 4.34 | 4.67 | -6.6% | 249,961 | 120,203,770 |
| 2024-02-01 | 5.1 | 5.29 | 4.88 | 5 | -7.41% | 287,126 | 143,615,251 |
| 2024-01-31 | 5.8 | 5.8 | 5.36 | 5.4 | -6.9% | 87,672 | 48,651,351 |
| 2024-01-30 | 6.03 | 6.06 | 5.79 | 5.8 | -3.65% | 58,752 | 34,801,491 |
| 2024-01-29 | 6.29 | 6.31 | 5.99 | 6.02 | -3.53% | 59,981 | 36,585,258 |
| 2024-01-26 | 6.26 | 6.41 | 6.22 | 6.24 | 0% | 63,489 | 39,996,045 |
| 2024-01-25 | 5.95 | 6.26 | 5.88 | 6.24 | +5.05% | 84,889 | 51,740,819 |
| 2024-01-24 | 5.91 | 6 | 5.64 | 5.94 | +1.19% | 96,055 | 55,855,192 |
| 2024-01-23 | 5.92 | 5.98 | 5.79 | 5.87 | -1.18% | 91,484 | 53,640,013 |
| 2024-01-22 | 6.38 | 6.42 | 5.88 | 5.94 | -7.33% | 82,832 | 50,957,158 |
| 2024-01-19 | 6.5 | 6.54 | 6.37 | 6.41 | -1.23% | 69,329 | 44,762,614 |
| 2024-01-18 | 6.6 | 6.66 | 6.29 | 6.49 | -1.82% | 93,899 | 60,373,569 |
| 2024-01-17 | 6.77 | 6.82 | 6.61 | 6.61 | -2.65% | 50,924 | 34,215,727 |
| 2024-01-16 | 6.86 | 6.9 | 6.68 | 6.79 | -0.59% | 62,561 | 42,369,368 |
| 2024-01-15 | 6.84 | 6.88 | 6.73 | 6.83 | -0.29% | 44,724 | 30,471,996 |
| 2024-01-12 | 6.94 | 7.05 | 6.83 | 6.85 | -1.44% | 65,266 | 45,263,817 |
| 2024-01-11 | 6.85 | 6.98 | 6.81 | 6.95 | +2.06% | 62,365 | 42,999,041 |
| 2024-01-10 | 6.88 | 6.93 | 6.74 | 6.81 | -1.45% | 52,798 | 36,125,717 |
| 2024-01-09 | 6.89 | 7.02 | 6.86 | 6.91 | +0.58% | 44,806 | 31,030,754 |
| 2024-01-08 | 7.02 | 7.1 | 6.87 | 6.87 | -2.83% | 50,876 | 35,346,550 |
| 2024-01-05 | 7.17 | 7.25 | 7.02 | 7.07 | -1.53% | 43,240 | 30,768,059 |
| 2024-01-04 | 7.19 | 7.22 | 7.13 | 7.18 | -0.55% | 48,896 | 35,080,228 |
| 2024-01-03 | 7.25 | 7.32 | 7.17 | 7.22 | -0.82% | 71,176 | 51,374,127 |
| 2024-01-02 | 7.26 | 7.35 | 7.24 | 7.28 | +0.28% | 67,820 | 49,458,453 |
| 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：