股票概览
5.45
-0.73%
-0.04
5.5
开盘价
5.52
最高价
5.42
最低价
34,862
成交量
数据更新至: 2024-05-20
技术指标
5.45
MA5 (5日均线)
5.55
MA10 (10日均线)
5.39
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 | 5.5 | 5.52 | 5.42 | 5.45 | -0.73% | 34,862 | 19,042,243 |
| 2024-05-17 | 5.49 | 5.5 | 5.4 | 5.49 | +0.55% | 35,320 | 19,301,615 |
| 2024-05-16 | 5.39 | 5.54 | 5.39 | 5.46 | +1.3% | 56,160 | 30,717,748 |
| 2024-05-15 | 5.42 | 5.5 | 5.36 | 5.39 | -1.28% | 38,523 | 20,946,381 |
| 2024-05-14 | 5.54 | 5.63 | 5.42 | 5.46 | -1.27% | 55,621 | 30,567,003 |
| 2024-05-13 | 5.69 | 5.69 | 5.5 | 5.53 | -2.81% | 61,445 | 34,190,112 |
| 2024-05-10 | 5.76 | 5.79 | 5.65 | 5.69 | -0.87% | 50,017 | 28,563,640 |
| 2024-05-09 | 5.68 | 5.8 | 5.65 | 5.74 | +1.06% | 63,259 | 36,173,589 |
| 2024-05-08 | 5.61 | 5.75 | 5.54 | 5.68 | +2.16% | 70,751 | 39,970,232 |
| 2024-05-07 | 5.45 | 5.62 | 5.43 | 5.56 | +1.46% | 47,524 | 26,341,922 |
| 2024-05-06 | 5.48 | 5.56 | 5.4 | 5.48 | +0.74% | 45,576 | 24,803,997 |
| 2024-04-30 | 5.43 | 5.48 | 5.3 | 5.44 | +0.18% | 47,222 | 25,537,471 |
| 2024-04-29 | 5.28 | 5.44 | 5.23 | 5.43 | +2.65% | 59,582 | 31,967,739 |
| 2024-04-26 | 5.33 | 5.39 | 5.22 | 5.29 | -0.94% | 74,974 | 39,581,229 |
| 2024-04-25 | 5.08 | 5.54 | 5.05 | 5.34 | +4.5% | 114,487 | 61,643,950 |
| 2024-04-24 | 5.13 | 5.18 | 5.06 | 5.11 | +0.39% | 38,857 | 19,841,568 |
| 2024-04-23 | 5.08 | 5.21 | 5.03 | 5.09 | +0.39% | 40,866 | 20,910,054 |
| 2024-04-22 | 5.05 | 5.13 | 4.88 | 5.07 | +0.4% | 48,093 | 24,146,809 |
| 2024-04-19 | 4.94 | 5.11 | 4.91 | 5.05 | +1.41% | 50,656 | 25,505,294 |
| 2024-04-18 | 5.23 | 5.23 | 4.96 | 4.98 | -4.41% | 91,864 | 46,541,482 |
| 2024-04-17 | 4.75 | 5.34 | 4.75 | 5.21 | +12.53% | 138,274 | 69,976,623 |
| 2024-04-16 | 5.14 | 5.21 | 4.6 | 4.63 | -11.3% | 150,064 | 71,545,507 |
| 2024-04-15 | 5.75 | 5.75 | 5.12 | 5.22 | -9.38% | 168,765 | 90,158,263 |
| 2024-04-12 | 5.89 | 5.92 | 5.7 | 5.76 | -3.52% | 112,158 | 65,126,203 |
| 2024-04-11 | 6 | 6.16 | 5.89 | 5.97 | -0.5% | 182,059 | 109,324,221 |
| 2024-04-10 | 6.09 | 6.16 | 5.95 | 6 | -2.28% | 150,916 | 91,171,754 |
| 2024-04-09 | 5.83 | 6.15 | 5.81 | 6.14 | +4.24% | 227,308 | 137,394,603 |
| 2024-04-08 | 5.8 | 6.06 | 5.69 | 5.89 | +1.9% | 234,590 | 137,914,406 |
| 2024-04-03 | 5.6 | 5.78 | 5.55 | 5.78 | +2.3% | 111,242 | 63,315,980 |
| 2024-04-02 | 5.58 | 5.72 | 5.55 | 5.65 | +0.36% | 101,015 | 56,969,891 |
| 2024-04-01 | 5.38 | 5.66 | 5.35 | 5.63 | +4.26% | 174,702 | 97,366,494 |
| 2024-03-29 | 5.26 | 5.49 | 5.19 | 5.4 | +2.86% | 108,388 | 58,263,021 |
| 2024-03-28 | 5.12 | 5.33 | 5.1 | 5.25 | +1.35% | 99,598 | 51,979,676 |
| 2024-03-27 | 5.35 | 5.49 | 5.14 | 5.18 | -3.72% | 139,628 | 73,518,650 |
| 2024-03-26 | 5.23 | 5.4 | 5.15 | 5.38 | +1.51% | 153,443 | 81,574,670 |
| 2024-03-25 | 5.25 | 5.45 | 5.14 | 5.3 | +1.53% | 146,827 | 77,928,002 |
| 2024-03-22 | 5.36 | 5.37 | 5.16 | 5.22 | -2.61% | 110,584 | 57,843,846 |
| 2024-03-21 | 5.1 | 5.43 | 5.09 | 5.36 | +5.51% | 256,564 | 135,146,685 |
| 2024-03-20 | 5.1 | 5.16 | 5.03 | 5.08 | -0.59% | 83,616 | 42,341,935 |
| 2024-03-19 | 5.1 | 5.22 | 5.03 | 5.11 | +0.39% | 79,397 | 40,575,226 |
| 2024-03-18 | 5.1 | 5.19 | 5.08 | 5.09 | +0.2% | 65,283 | 33,461,921 |
| 2024-03-15 | 4.97 | 5.14 | 4.96 | 5.08 | +1.6% | 75,315 | 38,208,154 |
| 2024-03-14 | 4.92 | 5.07 | 4.92 | 5 | +1.63% | 81,784 | 41,053,166 |
| 2024-03-13 | 4.93 | 4.95 | 4.88 | 4.92 | -0.2% | 47,763 | 23,471,190 |
| 2024-03-12 | 4.93 | 4.96 | 4.87 | 4.93 | +0.2% | 53,071 | 26,103,042 |
| 2024-03-11 | 4.88 | 4.96 | 4.84 | 4.92 | +0.82% | 61,600 | 30,089,717 |
| 2024-03-08 | 4.9 | 4.95 | 4.84 | 4.88 | -0.61% | 41,458 | 20,228,064 |
| 2024-03-07 | 4.96 | 4.99 | 4.88 | 4.91 | -0.81% | 40,481 | 20,013,651 |
| 2024-03-06 | 4.96 | 5.01 | 4.91 | 4.95 | -0.2% | 42,171 | 20,936,826 |
| 2024-03-05 | 5.02 | 5.08 | 4.93 | 4.96 | -2.17% | 64,235 | 32,022,191 |
| 2024-03-04 | 5.05 | 5.11 | 4.91 | 5.07 | +1.6% | 110,087 | 55,369,136 |
| 2024-03-01 | 4.8 | 5 | 4.73 | 4.99 | +4.39% | 118,177 | 57,808,497 |
| 2024-02-29 | 4.65 | 4.85 | 4.6 | 4.78 | +2.36% | 88,833 | 42,356,606 |
| 2024-02-28 | 4.81 | 5.08 | 4.66 | 4.67 | -2.71% | 177,691 | 86,266,655 |
| 2024-02-27 | 4.76 | 4.81 | 4.66 | 4.8 | +1.05% | 58,659 | 27,884,252 |
| 2024-02-26 | 4.69 | 4.81 | 4.59 | 4.75 | +2.59% | 82,098 | 38,707,468 |
| 2024-02-23 | 4.54 | 4.68 | 4.48 | 4.63 | +2.89% | 87,963 | 40,248,584 |
| 2024-02-22 | 4.31 | 4.52 | 4.3 | 4.5 | +4.41% | 97,720 | 43,378,367 |
| 2024-02-21 | 4.24 | 4.44 | 4.22 | 4.31 | +0.23% | 80,077 | 35,016,444 |
| 2024-02-20 | 4.14 | 4.37 | 4.01 | 4.3 | +3.86% | 96,986 | 41,005,335 |
| 2024-02-19 | 4.04 | 4.2 | 4.04 | 4.14 | +2.99% | 106,432 | 43,955,697 |
| 2024-02-08 | 3.68 | 4.03 | 3.61 | 4.02 | +9.54% | 123,305 | 47,392,897 |
| 2024-02-07 | 3.86 | 3.87 | 3.61 | 3.67 | -5.41% | 155,980 | 57,888,377 |
| 2024-02-06 | 3.82 | 4.05 | 3.53 | 3.88 | +0.52% | 132,240 | 49,519,875 |
| 2024-02-05 | 4.44 | 4.44 | 3.79 | 3.86 | -14.03% | 185,810 | 74,286,998 |
| 2024-02-02 | 4.93 | 4.95 | 4.26 | 4.49 | -8.74% | 146,399 | 66,843,600 |
| 2024-02-01 | 4.88 | 5.06 | 4.76 | 4.92 | -1.6% | 137,635 | 67,765,704 |
| 2024-01-31 | 4.87 | 5.1 | 4.85 | 5 | +0.81% | 142,386 | 70,722,381 |
| 2024-01-30 | 5.1 | 5.18 | 4.95 | 4.96 | -3.69% | 79,427 | 40,171,773 |
| 2024-01-29 | 5.22 | 5.25 | 5.13 | 5.15 | -1.34% | 80,328 | 41,611,912 |
| 2024-01-26 | 5.14 | 5.34 | 5.08 | 5.22 | +1.75% | 87,553 | 45,942,410 |
| 2024-01-25 | 4.92 | 5.13 | 4.88 | 5.13 | +5.12% | 75,794 | 38,112,297 |
| 2024-01-24 | 4.83 | 4.9 | 4.67 | 4.88 | +1.88% | 81,508 | 39,029,928 |
| 2024-01-23 | 4.8 | 4.95 | 4.67 | 4.79 | -0.21% | 75,013 | 35,606,458 |
| 2024-01-22 | 5.07 | 5.11 | 4.72 | 4.8 | -5.14% | 80,167 | 39,556,672 |
| 2024-01-19 | 5.17 | 5.2 | 5.03 | 5.06 | -2.32% | 75,888 | 38,546,682 |
| 2024-01-18 | 5.32 | 5.34 | 5.03 | 5.18 | -2.81% | 102,290 | 52,794,146 |
| 2024-01-17 | 5.48 | 5.48 | 5.32 | 5.33 | -2.74% | 68,696 | 37,007,730 |
| 2024-01-16 | 5.54 | 5.56 | 5.36 | 5.48 | -1.08% | 105,648 | 57,466,747 |
| 2024-01-15 | 5.58 | 5.58 | 5.48 | 5.54 | -1.6% | 67,939 | 37,575,275 |
| 2024-01-12 | 5.69 | 5.82 | 5.61 | 5.63 | 0% | 108,266 | 61,881,644 |
| 2024-01-11 | 5.6 | 5.66 | 5.57 | 5.63 | +0.54% | 42,987 | 24,112,749 |
| 2024-01-10 | 5.65 | 5.73 | 5.55 | 5.6 | -0.88% | 58,684 | 33,134,518 |
| 2024-01-09 | 5.63 | 5.73 | 5.6 | 5.65 | +0.18% | 47,059 | 26,618,821 |
| 2024-01-08 | 5.76 | 5.77 | 5.64 | 5.64 | -2.42% | 68,043 | 38,748,877 |
| 2024-01-05 | 5.83 | 6.03 | 5.73 | 5.78 | -1.03% | 147,659 | 86,613,937 |
| 2024-01-04 | 5.69 | 5.84 | 5.69 | 5.84 | +2.46% | 88,683 | 51,074,039 |
| 2024-01-03 | 5.74 | 5.76 | 5.64 | 5.7 | -0.87% | 69,831 | 39,690,619 |
| 2024-01-02 | 5.56 | 5.78 | 5.56 | 5.75 | +3.42% | 134,757 | 76,695,367 |
| 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：