股票概览
5.45
+0.74%
+0.04
5.38
开盘价
5.55
最高价
5.36
最低价
181,580
成交量
数据更新至: 2024-05-20
技术指标
5.30
MA5 (5日均线)
5.41
MA10 (10日均线)
5.38
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 | 5.38 | 5.55 | 5.36 | 5.45 | +0.74% | 181,580 | 99,227,417 |
| 2024-05-17 | 5.17 | 5.41 | 5.16 | 5.41 | +3.84% | 239,243 | 127,380,671 |
| 2024-05-16 | 5.18 | 5.32 | 5.18 | 5.21 | +0.58% | 167,173 | 87,767,108 |
| 2024-05-15 | 5.22 | 5.3 | 5.13 | 5.18 | -0.96% | 149,680 | 78,024,923 |
| 2024-05-14 | 5.23 | 5.36 | 5.2 | 5.23 | +0.38% | 200,699 | 105,531,209 |
| 2024-05-13 | 5.41 | 5.46 | 5.15 | 5.21 | -5.62% | 308,474 | 162,866,658 |
| 2024-05-10 | 5.78 | 5.79 | 5.51 | 5.52 | -3.33% | 279,012 | 155,696,418 |
| 2024-05-09 | 5.52 | 5.71 | 5.47 | 5.71 | +4.2% | 348,547 | 195,511,208 |
| 2024-05-08 | 5.62 | 5.62 | 5.46 | 5.48 | -3.18% | 290,986 | 160,510,832 |
| 2024-05-07 | 5.35 | 5.71 | 5.3 | 5.66 | +5.6% | 471,887 | 262,698,620 |
| 2024-05-06 | 5.57 | 5.61 | 5.35 | 5.36 | -2.55% | 328,989 | 179,288,492 |
| 2024-04-30 | 5.7 | 5.72 | 5.45 | 5.5 | -2.31% | 278,042 | 154,707,287 |
| 2024-04-29 | 5.56 | 5.68 | 5.49 | 5.63 | 0% | 410,601 | 230,324,857 |
| 2024-04-26 | 5.35 | 5.73 | 5.34 | 5.63 | +4.84% | 496,658 | 277,807,172 |
| 2024-04-25 | 5.3 | 5.47 | 5.29 | 5.37 | 0% | 321,204 | 173,247,909 |
| 2024-04-24 | 5.24 | 5.42 | 5.2 | 5.37 | -0.37% | 397,499 | 212,430,637 |
| 2024-04-23 | 5.2 | 5.52 | 5.12 | 5.39 | +2.67% | 516,760 | 275,189,768 |
| 2024-04-22 | 5.07 | 5.42 | 4.94 | 5.25 | +3.55% | 427,111 | 223,277,223 |
| 2024-04-19 | 5.01 | 5.12 | 4.96 | 5.07 | +0.6% | 191,960 | 96,834,674 |
| 2024-04-18 | 5.07 | 5.16 | 4.94 | 5.04 | -0.4% | 256,439 | 129,735,178 |
| 2024-04-17 | 4.67 | 5.07 | 4.67 | 5.06 | +10.24% | 283,554 | 140,135,646 |
| 2024-04-16 | 4.92 | 5.07 | 4.58 | 4.59 | -8.93% | 340,306 | 160,764,378 |
| 2024-04-15 | 5.26 | 5.35 | 4.92 | 5.04 | -4.36% | 295,713 | 150,061,295 |
| 2024-04-12 | 5.31 | 5.39 | 5.26 | 5.27 | -0.38% | 156,656 | 83,385,953 |
| 2024-04-11 | 5.31 | 5.43 | 5.27 | 5.29 | -1.31% | 173,162 | 92,455,206 |
| 2024-04-10 | 5.57 | 5.58 | 5.28 | 5.36 | -3.94% | 206,991 | 111,765,429 |
| 2024-04-09 | 5.52 | 5.63 | 5.49 | 5.58 | +1.09% | 165,295 | 91,947,085 |
| 2024-04-08 | 5.75 | 5.81 | 5.51 | 5.52 | -4.33% | 257,672 | 144,877,291 |
| 2024-04-03 | 5.98 | 5.98 | 5.7 | 5.77 | -3.19% | 242,108 | 139,898,354 |
| 2024-04-02 | 6.12 | 6.12 | 5.91 | 5.96 | -2.93% | 297,576 | 177,938,220 |
| 2024-04-01 | 6.12 | 6.17 | 6.05 | 6.14 | -0.32% | 365,465 | 223,355,741 |
| 2024-03-29 | 5.89 | 6.19 | 5.82 | 6.16 | +4.05% | 353,142 | 212,655,473 |
| 2024-03-28 | 5.6 | 6 | 5.59 | 5.92 | +4.96% | 390,870 | 228,464,828 |
| 2024-03-27 | 6 | 6.04 | 5.62 | 5.64 | -6.16% | 337,627 | 194,923,759 |
| 2024-03-26 | 6.11 | 6.25 | 5.95 | 6.01 | -2.12% | 358,594 | 217,423,530 |
| 2024-03-25 | 6.4 | 6.55 | 6.09 | 6.14 | -2.38% | 496,118 | 315,035,745 |
| 2024-03-22 | 6.37 | 6.39 | 6.23 | 6.29 | -1.72% | 277,754 | 174,941,812 |
| 2024-03-21 | 6.39 | 6.45 | 6.25 | 6.4 | +0.31% | 402,255 | 255,982,760 |
| 2024-03-20 | 6.32 | 6.52 | 6.26 | 6.38 | +1.27% | 461,515 | 295,512,409 |
| 2024-03-19 | 6.26 | 6.39 | 6.17 | 6.3 | +1.12% | 454,432 | 287,207,302 |
| 2024-03-18 | 6.07 | 6.23 | 6.07 | 6.23 | +3.32% | 309,355 | 190,887,576 |
| 2024-03-15 | 5.97 | 6.04 | 5.93 | 6.03 | +0.5% | 181,849 | 108,788,184 |
| 2024-03-14 | 6.09 | 6.15 | 5.91 | 6 | -2.44% | 262,795 | 158,263,796 |
| 2024-03-13 | 6.12 | 6.19 | 6.03 | 6.15 | +0.82% | 310,772 | 190,259,374 |
| 2024-03-12 | 5.99 | 6.13 | 5.96 | 6.1 | +1.84% | 336,909 | 204,211,870 |
| 2024-03-11 | 5.92 | 5.99 | 5.88 | 5.99 | +0.5% | 262,485 | 155,803,180 |
| 2024-03-08 | 5.75 | 5.97 | 5.72 | 5.96 | +3.65% | 270,434 | 158,781,576 |
| 2024-03-07 | 5.91 | 5.97 | 5.74 | 5.75 | -2.54% | 263,924 | 154,894,877 |
| 2024-03-06 | 5.85 | 6 | 5.74 | 5.9 | 0% | 292,988 | 172,032,267 |
| 2024-03-05 | 5.86 | 6.1 | 5.84 | 5.9 | -1.01% | 394,861 | 235,587,098 |
| 2024-03-04 | 5.98 | 6.06 | 5.81 | 5.96 | -0.67% | 308,470 | 182,624,194 |
| 2024-03-01 | 5.84 | 6 | 5.8 | 6 | +2.74% | 384,462 | 228,168,000 |
| 2024-02-29 | 5.44 | 5.84 | 5.44 | 5.84 | +5.42% | 447,026 | 256,016,720 |
| 2024-02-28 | 6.25 | 6.36 | 5.53 | 5.54 | -7.97% | 682,530 | 406,647,777 |
| 2024-02-27 | 5.65 | 6.02 | 5.62 | 6.02 | +5.8% | 418,556 | 245,359,769 |
| 2024-02-26 | 5.58 | 5.8 | 5.53 | 5.69 | +1.43% | 343,492 | 194,959,861 |
| 2024-02-23 | 5.44 | 5.62 | 5.4 | 5.61 | +4.47% | 367,163 | 202,385,530 |
| 2024-02-22 | 5.24 | 5.38 | 5.2 | 5.37 | +2.87% | 298,428 | 158,796,591 |
| 2024-02-21 | 5.09 | 5.37 | 5.06 | 5.22 | +1.36% | 360,379 | 189,242,104 |
| 2024-02-20 | 5.11 | 5.18 | 4.97 | 5.15 | +0.78% | 276,631 | 140,455,522 |
| 2024-02-19 | 5.15 | 5.29 | 4.97 | 5.11 | -0.2% | 450,957 | 231,433,626 |
| 2024-02-08 | 4.64 | 5.3 | 4.58 | 5.12 | +10.34% | 519,618 | 263,995,086 |
| 2024-02-07 | 4.39 | 4.75 | 4.39 | 4.64 | +5.69% | 426,803 | 196,705,694 |
| 2024-02-06 | 4.07 | 4.48 | 3.94 | 4.39 | +4.52% | 449,131 | 188,806,405 |
| 2024-02-05 | 4.83 | 4.85 | 4.19 | 4.2 | -14.29% | 404,288 | 178,225,603 |
| 2024-02-02 | 5.2 | 5.33 | 4.72 | 4.9 | -5.41% | 276,629 | 139,094,689 |
| 2024-02-01 | 5.3 | 5.39 | 5.14 | 5.18 | -3.9% | 230,042 | 120,717,437 |
| 2024-01-31 | 5.65 | 5.72 | 5.32 | 5.39 | -6.59% | 291,651 | 160,233,651 |
| 2024-01-30 | 5.92 | 6 | 5.75 | 5.77 | -2.86% | 141,616 | 83,369,182 |
| 2024-01-29 | 6.1 | 6.17 | 5.93 | 5.94 | -2.62% | 174,279 | 104,844,237 |
| 2024-01-26 | 6.12 | 6.23 | 6.04 | 6.1 | -0.33% | 210,421 | 129,056,702 |
| 2024-01-25 | 5.92 | 6.13 | 5.81 | 6.12 | +3.55% | 264,051 | 158,418,210 |
| 2024-01-24 | 5.78 | 5.91 | 5.6 | 5.91 | +3.14% | 302,506 | 174,499,767 |
| 2024-01-23 | 5.92 | 6.02 | 5.69 | 5.73 | -3.37% | 483,074 | 280,276,930 |
| 2024-01-22 | 6.38 | 6.38 | 5.9 | 5.93 | -7.05% | 218,079 | 133,479,488 |
| 2024-01-19 | 6.52 | 6.54 | 6.38 | 6.38 | -2% | 121,436 | 78,283,503 |
| 2024-01-18 | 6.5 | 6.58 | 6.28 | 6.51 | -0.46% | 201,915 | 129,420,233 |
| 2024-01-17 | 6.75 | 6.76 | 6.54 | 6.54 | -3.4% | 135,554 | 90,025,061 |
| 2024-01-16 | 6.85 | 6.86 | 6.65 | 6.77 | -1.02% | 184,671 | 124,427,638 |
| 2024-01-15 | 6.86 | 6.93 | 6.79 | 6.84 | -2.01% | 198,453 | 135,924,174 |
| 2024-01-12 | 6.89 | 7.09 | 6.86 | 6.98 | +1.16% | 320,838 | 223,690,712 |
| 2024-01-11 | 6.72 | 6.92 | 6.71 | 6.9 | +2.37% | 143,122 | 97,790,896 |
| 2024-01-10 | 6.8 | 6.85 | 6.68 | 6.74 | -1.89% | 123,970 | 83,814,476 |
| 2024-01-09 | 6.84 | 6.93 | 6.78 | 6.87 | +0.44% | 125,475 | 86,097,686 |
| 2024-01-08 | 6.96 | 6.99 | 6.82 | 6.84 | -2.15% | 161,066 | 111,120,614 |
| 2024-01-05 | 7.21 | 7.22 | 6.96 | 6.99 | -3.59% | 253,232 | 179,156,945 |
| 2024-01-04 | 7.21 | 7.39 | 7.18 | 7.25 | +0.55% | 271,449 | 197,105,404 |
| 2024-01-03 | 7.2 | 7.31 | 7.14 | 7.21 | -1.64% | 208,987 | 150,553,173 |
| 2024-01-02 | 7.33 | 7.46 | 7.29 | 7.33 | 0% | 248,012 | 182,882,183 |
| 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：