股票概览
5.34
-0.93%
-0.05
5.39
开盘价
5.45
最高价
5.31
最低价
37,810
成交量
数据更新至: 2024-05-20
技术指标
5.29
MA5 (5日均线)
5.24
MA10 (10日均线)
5.03
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 | 5.39 | 5.45 | 5.31 | 5.34 | -0.93% | 37,810 | 20,313,156 |
| 2024-05-17 | 5.27 | 5.4 | 5.23 | 5.39 | +1.13% | 36,952 | 19,726,810 |
| 2024-05-16 | 5.17 | 5.35 | 5.15 | 5.33 | +2.9% | 33,000 | 17,396,388 |
| 2024-05-15 | 5.18 | 5.29 | 5.1 | 5.18 | -0.19% | 32,551 | 16,976,054 |
| 2024-05-14 | 5.04 | 5.23 | 5 | 5.19 | +3.59% | 39,220 | 20,206,446 |
| 2024-05-13 | 5.15 | 5.16 | 4.89 | 5.01 | -3.28% | 44,617 | 22,417,508 |
| 2024-05-10 | 5.33 | 5.39 | 5.13 | 5.18 | -1.52% | 36,914 | 19,234,865 |
| 2024-05-09 | 5.18 | 5.33 | 5.18 | 5.26 | +0.96% | 29,921 | 15,834,212 |
| 2024-05-08 | 5.33 | 5.33 | 5.19 | 5.21 | -2.25% | 30,721 | 16,107,716 |
| 2024-05-07 | 5.32 | 5.35 | 5.24 | 5.33 | 0% | 37,649 | 19,956,219 |
| 2024-05-06 | 5.17 | 5.34 | 5.12 | 5.33 | +4.92% | 62,444 | 32,795,038 |
| 2024-04-30 | 5.11 | 5.13 | 4.96 | 5.08 | -0.59% | 40,629 | 20,546,160 |
| 2024-04-29 | 4.95 | 5.13 | 4.94 | 5.11 | +3.23% | 46,457 | 23,464,788 |
| 2024-04-26 | 4.82 | 5 | 4.73 | 4.95 | +1.85% | 46,178 | 22,543,187 |
| 2024-04-25 | 4.9 | 4.91 | 4.73 | 4.86 | +0.83% | 50,197 | 24,310,567 |
| 2024-04-24 | 4.57 | 4.85 | 4.56 | 4.82 | +5.47% | 53,564 | 25,428,320 |
| 2024-04-23 | 4.44 | 4.64 | 4.4 | 4.57 | +3.86% | 66,874 | 30,426,878 |
| 2024-04-22 | 4.56 | 4.67 | 4.29 | 4.4 | -2% | 58,264 | 25,737,243 |
| 2024-04-19 | 4.5 | 4.58 | 4.38 | 4.49 | -1.54% | 58,329 | 26,175,607 |
| 2024-04-18 | 4.67 | 4.69 | 4.43 | 4.56 | -2.15% | 78,391 | 35,736,244 |
| 2024-04-17 | 4.06 | 4.71 | 4.06 | 4.66 | +16.5% | 118,131 | 53,151,391 |
| 2024-04-16 | 4.6 | 4.63 | 4 | 4 | -14.89% | 132,683 | 55,167,892 |
| 2024-04-15 | 5.31 | 5.31 | 4.56 | 4.7 | -10.31% | 89,424 | 43,085,606 |
| 2024-04-12 | 5.31 | 5.42 | 5.21 | 5.24 | -1.13% | 45,641 | 24,282,528 |
| 2024-04-11 | 5.24 | 5.43 | 5.14 | 5.3 | +1.15% | 35,641 | 18,932,246 |
| 2024-04-10 | 5.46 | 5.49 | 5.2 | 5.24 | -4.03% | 44,468 | 23,494,860 |
| 2024-04-09 | 5.35 | 5.46 | 5.3 | 5.46 | +2.44% | 40,136 | 21,672,544 |
| 2024-04-08 | 5.53 | 5.59 | 5.31 | 5.33 | -4.65% | 44,615 | 24,180,030 |
| 2024-04-03 | 5.64 | 5.66 | 5.48 | 5.59 | -1.24% | 42,586 | 23,663,842 |
| 2024-04-02 | 5.65 | 5.71 | 5.6 | 5.66 | 0% | 40,822 | 23,120,913 |
| 2024-04-01 | 5.57 | 5.67 | 5.56 | 5.66 | +1.8% | 50,297 | 28,251,699 |
| 2024-03-29 | 5.45 | 5.56 | 5.4 | 5.56 | +2.02% | 34,639 | 19,027,931 |
| 2024-03-28 | 5.28 | 5.53 | 5.26 | 5.45 | +3.61% | 45,288 | 24,532,223 |
| 2024-03-27 | 5.5 | 5.52 | 5.24 | 5.26 | -4.54% | 40,159 | 21,637,549 |
| 2024-03-26 | 5.5 | 5.54 | 5.36 | 5.51 | -0.18% | 49,721 | 27,107,147 |
| 2024-03-25 | 5.66 | 5.71 | 5.47 | 5.52 | -2.99% | 54,549 | 30,510,401 |
| 2024-03-22 | 5.76 | 5.83 | 5.6 | 5.69 | -1.73% | 60,744 | 34,663,926 |
| 2024-03-21 | 5.7 | 5.81 | 5.6 | 5.79 | +1.4% | 55,493 | 31,795,605 |
| 2024-03-20 | 5.6 | 5.73 | 5.56 | 5.71 | +1.96% | 45,607 | 25,841,886 |
| 2024-03-19 | 5.66 | 5.78 | 5.56 | 5.6 | -0.88% | 70,091 | 39,587,573 |
| 2024-03-18 | 5.43 | 5.65 | 5.42 | 5.65 | +4.24% | 62,388 | 34,659,642 |
| 2024-03-15 | 5.28 | 5.49 | 5.22 | 5.42 | +2.65% | 61,527 | 33,030,094 |
| 2024-03-14 | 5.33 | 5.4 | 5.15 | 5.28 | -1.12% | 51,856 | 27,425,380 |
| 2024-03-13 | 5.33 | 5.45 | 5.2 | 5.34 | +0.19% | 63,107 | 33,491,456 |
| 2024-03-12 | 5.2 | 5.34 | 5.14 | 5.33 | +2.9% | 65,743 | 34,492,195 |
| 2024-03-11 | 5.16 | 5.19 | 5.11 | 5.18 | +0.78% | 53,156 | 27,324,976 |
| 2024-03-08 | 5.15 | 5.2 | 5.05 | 5.14 | -0.39% | 56,421 | 28,856,565 |
| 2024-03-07 | 5.11 | 5.36 | 5.1 | 5.16 | +2.38% | 80,936 | 42,231,073 |
| 2024-03-06 | 4.84 | 5.12 | 4.83 | 5.04 | +3.28% | 51,757 | 25,884,410 |
| 2024-03-05 | 5.06 | 5.06 | 4.87 | 4.88 | -3.75% | 56,069 | 27,636,168 |
| 2024-03-04 | 5.09 | 5.19 | 4.9 | 5.07 | -0.39% | 60,562 | 30,636,446 |
| 2024-03-01 | 4.96 | 5.1 | 4.95 | 5.09 | +2.62% | 79,460 | 39,964,041 |
| 2024-02-29 | 4.67 | 4.97 | 4.64 | 4.96 | +3.98% | 101,167 | 49,297,802 |
| 2024-02-28 | 5.47 | 5.59 | 4.72 | 4.77 | -11.5% | 154,621 | 79,339,354 |
| 2024-02-27 | 5.28 | 5.39 | 5.11 | 5.39 | +1.13% | 88,088 | 46,544,171 |
| 2024-02-26 | 5.18 | 5.47 | 5.16 | 5.33 | +5.13% | 108,489 | 57,527,184 |
| 2024-02-23 | 4.76 | 5.08 | 4.76 | 5.07 | +7.19% | 76,095 | 37,535,483 |
| 2024-02-22 | 4.55 | 4.74 | 4.51 | 4.73 | +4.42% | 63,780 | 29,601,508 |
| 2024-02-21 | 4.3 | 4.76 | 4.29 | 4.53 | +3.66% | 91,787 | 42,014,586 |
| 2024-02-20 | 4.3 | 4.4 | 4.14 | 4.37 | +2.1% | 71,473 | 30,743,433 |
| 2024-02-19 | 4.04 | 4.3 | 4.04 | 4.28 | +6.2% | 124,886 | 52,331,880 |
| 2024-02-08 | 3.5 | 4.04 | 3.26 | 4.03 | +14.16% | 162,245 | 60,092,247 |
| 2024-02-07 | 4 | 4.03 | 3.45 | 3.53 | -11.53% | 184,091 | 66,476,783 |
| 2024-02-06 | 3.93 | 4.24 | 3.42 | 3.99 | -3.16% | 171,564 | 64,745,916 |
| 2024-02-05 | 4.89 | 4.9 | 4 | 4.12 | -15.75% | 170,592 | 71,895,672 |
| 2024-02-02 | 5.24 | 5.38 | 4.69 | 4.89 | -6.14% | 79,068 | 39,409,787 |
| 2024-02-01 | 5.41 | 5.41 | 5.07 | 5.21 | -2.25% | 60,722 | 31,562,180 |
| 2024-01-31 | 5.8 | 5.89 | 5.31 | 5.33 | -7.94% | 65,073 | 35,871,422 |
| 2024-01-30 | 6.12 | 6.12 | 5.76 | 5.79 | -4.93% | 49,925 | 29,680,083 |
| 2024-01-29 | 6.4 | 6.43 | 6.08 | 6.09 | -4.25% | 52,528 | 32,514,675 |
| 2024-01-26 | 6.26 | 6.46 | 6.24 | 6.36 | +1.92% | 55,135 | 35,183,898 |
| 2024-01-25 | 5.98 | 6.25 | 5.95 | 6.24 | +4.35% | 43,327 | 26,497,022 |
| 2024-01-24 | 5.86 | 6.09 | 5.74 | 5.98 | +2.4% | 59,348 | 35,064,492 |
| 2024-01-23 | 6.05 | 6.1 | 5.72 | 5.84 | -3.47% | 69,500 | 40,608,504 |
| 2024-01-22 | 6.56 | 6.56 | 6.01 | 6.05 | -7.07% | 57,424 | 36,230,055 |
| 2024-01-19 | 6.65 | 6.76 | 6.45 | 6.51 | -1.96% | 54,049 | 35,355,993 |
| 2024-01-18 | 6.79 | 6.84 | 6.46 | 6.64 | -2.5% | 57,609 | 38,069,015 |
| 2024-01-17 | 6.97 | 7.02 | 6.8 | 6.81 | -2.71% | 42,618 | 29,420,519 |
| 2024-01-16 | 7.06 | 7.1 | 6.88 | 7 | -0.71% | 55,765 | 38,898,655 |
| 2024-01-15 | 6.92 | 7.09 | 6.86 | 7.05 | +0.28% | 57,770 | 40,513,646 |
| 2024-01-12 | 7.26 | 7.26 | 7 | 7.03 | -2.63% | 80,483 | 57,206,373 |
| 2024-01-11 | 7.24 | 7.27 | 7.07 | 7.22 | -0.41% | 101,006 | 72,626,426 |
| 2024-01-10 | 7.21 | 7.62 | 7.14 | 7.25 | -0.41% | 155,427 | 113,812,711 |
| 2024-01-09 | 7.02 | 7.5 | 7.02 | 7.28 | +3.7% | 103,627 | 75,619,845 |
| 2024-01-08 | 7.11 | 7.15 | 7 | 7.02 | -1.54% | 32,455 | 22,920,916 |
| 2024-01-05 | 7.23 | 7.32 | 7.08 | 7.13 | -1.93% | 31,057 | 22,310,131 |
| 2024-01-04 | 7.22 | 7.29 | 7.16 | 7.27 | +0.55% | 35,700 | 25,782,659 |
| 2024-01-03 | 7.25 | 7.27 | 7.16 | 7.23 | -0.28% | 42,536 | 30,669,762 |
| 2024-01-02 | 7.21 | 7.28 | 7.15 | 7.25 | +1.4% | 44,969 | 32,571,858 |
| 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：