股票概览
5.19
+0.19%
+0.01
5.2
开盘价
5.25
最高价
5.14
最低价
51,683
成交量
数据更新至: 2024-05-20
技术指标
5.17
MA5 (5日均线)
5.28
MA10 (10日均线)
5.07
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 | 5.2 | 5.25 | 5.14 | 5.19 | +0.19% | 51,683 | 26,823,156 |
| 2024-05-17 | 5.15 | 5.22 | 5.1 | 5.18 | +0.97% | 53,375 | 27,487,364 |
| 2024-05-16 | 5.16 | 5.24 | 5.08 | 5.13 | +0.2% | 71,009 | 36,695,619 |
| 2024-05-15 | 5.24 | 5.24 | 5.09 | 5.12 | -1.73% | 67,944 | 34,879,260 |
| 2024-05-14 | 5.1 | 5.34 | 5.08 | 5.21 | +2.16% | 116,378 | 60,654,798 |
| 2024-05-13 | 5.49 | 5.6 | 5.1 | 5.1 | -3.95% | 152,837 | 81,193,670 |
| 2024-05-10 | 5.69 | 5.69 | 5.27 | 5.31 | -4.84% | 141,152 | 76,363,856 |
| 2024-05-09 | 5.72 | 5.94 | 5.55 | 5.58 | +0.54% | 170,439 | 96,018,624 |
| 2024-05-08 | 5.48 | 5.65 | 5.36 | 5.55 | +3.16% | 138,869 | 76,295,057 |
| 2024-05-07 | 5.33 | 5.41 | 5.28 | 5.38 | +1.51% | 112,514 | 60,070,274 |
| 2024-05-06 | 5.49 | 5.56 | 5.21 | 5.3 | +0.57% | 129,294 | 69,082,842 |
| 2024-04-30 | 5.17 | 5.3 | 5.09 | 5.27 | +1.74% | 91,177 | 47,343,815 |
| 2024-04-29 | 4.93 | 5.19 | 4.91 | 5.18 | +4.65% | 90,625 | 46,167,560 |
| 2024-04-26 | 4.82 | 5.01 | 4.72 | 4.95 | +2.7% | 76,145 | 37,069,732 |
| 2024-04-25 | 4.73 | 4.91 | 4.7 | 4.82 | +1.9% | 71,338 | 34,566,000 |
| 2024-04-24 | 4.74 | 4.75 | 4.59 | 4.73 | +1.94% | 64,086 | 30,004,208 |
| 2024-04-23 | 4.45 | 4.68 | 4.44 | 4.64 | +4.98% | 74,921 | 34,305,592 |
| 2024-04-22 | 4.58 | 4.59 | 4.33 | 4.42 | -5.35% | 64,612 | 28,711,274 |
| 2024-04-19 | 4.66 | 4.7 | 4.47 | 4.67 | 0% | 74,987 | 34,226,460 |
| 2024-04-18 | 4.72 | 4.76 | 4.57 | 4.67 | -0.21% | 86,483 | 40,312,611 |
| 2024-04-17 | 4.32 | 4.69 | 4.32 | 4.68 | +9.35% | 134,611 | 61,490,265 |
| 2024-04-16 | 4.8 | 4.8 | 4.13 | 4.28 | -11.2% | 131,525 | 57,587,352 |
| 2024-04-15 | 5.26 | 5.28 | 4.7 | 4.82 | -9.74% | 143,218 | 69,873,947 |
| 2024-04-12 | 5.39 | 5.48 | 5.22 | 5.34 | -1.29% | 67,606 | 35,869,978 |
| 2024-04-11 | 5.37 | 5.48 | 5.34 | 5.41 | +0.19% | 44,330 | 24,064,936 |
| 2024-04-10 | 5.65 | 5.65 | 5.35 | 5.4 | -4.59% | 60,191 | 32,832,471 |
| 2024-04-09 | 5.44 | 5.66 | 5.36 | 5.66 | +5.2% | 81,086 | 44,889,797 |
| 2024-04-08 | 5.66 | 5.66 | 5.37 | 5.38 | -4.95% | 79,817 | 43,597,418 |
| 2024-04-03 | 5.75 | 5.82 | 5.63 | 5.66 | -2.25% | 70,487 | 40,245,335 |
| 2024-04-02 | 5.87 | 5.88 | 5.69 | 5.79 | -1.86% | 95,213 | 54,896,160 |
| 2024-04-01 | 5.61 | 5.9 | 5.54 | 5.9 | +6.88% | 132,379 | 76,244,768 |
| 2024-03-29 | 5.6 | 5.63 | 5.45 | 5.52 | -1.78% | 72,368 | 39,895,350 |
| 2024-03-28 | 5.54 | 5.68 | 5.44 | 5.62 | +1.08% | 106,635 | 59,541,530 |
| 2024-03-27 | 5.63 | 5.73 | 5.55 | 5.56 | -1.59% | 103,304 | 58,300,426 |
| 2024-03-26 | 5.67 | 5.77 | 5.56 | 5.65 | -2.08% | 106,624 | 60,064,153 |
| 2024-03-25 | 5.86 | 6.04 | 5.69 | 5.77 | -1.87% | 127,469 | 74,895,532 |
| 2024-03-22 | 6.16 | 6.16 | 5.83 | 5.88 | -3.61% | 169,344 | 100,191,210 |
| 2024-03-21 | 6.25 | 6.29 | 6.03 | 6.1 | -3.02% | 242,302 | 148,422,595 |
| 2024-03-20 | 6.07 | 6.49 | 5.95 | 6.29 | +3.45% | 350,093 | 217,986,168 |
| 2024-03-19 | 6.19 | 6.39 | 6.06 | 6.08 | -2.41% | 343,827 | 213,810,716 |
| 2024-03-18 | 5.73 | 6.7 | 5.69 | 6.23 | +10.66% | 405,815 | 249,203,814 |
| 2024-03-15 | 5.71 | 5.94 | 5.57 | 5.63 | -2.26% | 221,506 | 126,331,795 |
| 2024-03-14 | 5.85 | 6.05 | 5.7 | 5.76 | +3.41% | 287,095 | 168,452,012 |
| 2024-03-13 | 5.58 | 5.61 | 5.39 | 5.57 | -0.71% | 160,973 | 88,421,879 |
| 2024-03-12 | 5.31 | 5.95 | 5.31 | 5.61 | +5.85% | 220,151 | 124,508,680 |
| 2024-03-11 | 5.16 | 5.3 | 5.12 | 5.3 | +3.11% | 81,643 | 42,566,102 |
| 2024-03-08 | 5.17 | 5.25 | 5.1 | 5.14 | +0.78% | 69,022 | 35,639,564 |
| 2024-03-07 | 5.17 | 5.26 | 5.07 | 5.1 | -1.35% | 86,832 | 44,896,938 |
| 2024-03-06 | 5.23 | 5.3 | 5.1 | 5.17 | -1.34% | 80,102 | 41,485,805 |
| 2024-03-05 | 5.47 | 5.5 | 5.19 | 5.24 | -5.24% | 125,571 | 66,167,779 |
| 2024-03-04 | 5.4 | 5.61 | 5.36 | 5.53 | +2.41% | 122,274 | 67,038,115 |
| 2024-03-01 | 5.33 | 5.43 | 5.3 | 5.4 | +1.12% | 109,822 | 58,996,767 |
| 2024-02-29 | 5.14 | 5.39 | 5.13 | 5.34 | +1.91% | 145,091 | 76,619,316 |
| 2024-02-28 | 5.73 | 6.15 | 5.2 | 5.24 | -7.26% | 219,488 | 126,129,460 |
| 2024-02-27 | 5.51 | 5.66 | 5.42 | 5.65 | +2.73% | 84,266 | 46,737,290 |
| 2024-02-26 | 5.36 | 5.64 | 5.27 | 5.5 | +3% | 130,097 | 71,104,383 |
| 2024-02-23 | 5.18 | 5.34 | 5.13 | 5.34 | +2.69% | 110,676 | 57,948,435 |
| 2024-02-22 | 5.01 | 5.22 | 5.01 | 5.2 | +4% | 130,616 | 67,017,495 |
| 2024-02-21 | 4.83 | 5.16 | 4.8 | 5 | +2.25% | 164,261 | 82,628,413 |
| 2024-02-20 | 4.65 | 5 | 4.51 | 4.89 | +6.07% | 144,877 | 69,851,536 |
| 2024-02-19 | 4.34 | 4.78 | 4.33 | 4.61 | +6.96% | 183,592 | 84,418,497 |
| 2024-02-08 | 3.94 | 4.38 | 3.68 | 4.31 | +8.29% | 247,840 | 98,450,859 |
| 2024-02-07 | 4.32 | 4.41 | 3.71 | 3.98 | -6.79% | 255,449 | 102,952,186 |
| 2024-02-06 | 4.2 | 4.52 | 3.82 | 4.27 | -1.39% | 193,163 | 79,823,137 |
| 2024-02-05 | 5 | 5 | 4.16 | 4.33 | -14.09% | 163,411 | 72,613,881 |
| 2024-02-02 | 5.37 | 5.5 | 4.85 | 5.04 | -5.97% | 107,471 | 55,366,326 |
| 2024-02-01 | 5.44 | 5.56 | 5.24 | 5.36 | -2.01% | 78,806 | 42,420,084 |
| 2024-01-31 | 5.86 | 5.86 | 5.41 | 5.47 | -6.66% | 90,170 | 50,478,008 |
| 2024-01-30 | 6.1 | 6.1 | 5.83 | 5.86 | -4.09% | 58,506 | 34,896,476 |
| 2024-01-29 | 6.39 | 6.49 | 6.06 | 6.11 | -4.23% | 64,565 | 39,988,860 |
| 2024-01-26 | 6.39 | 6.55 | 6.34 | 6.38 | -0.31% | 64,484 | 41,606,390 |
| 2024-01-25 | 6.18 | 6.41 | 6.12 | 6.4 | +3.9% | 62,512 | 39,453,596 |
| 2024-01-24 | 6.13 | 6.21 | 5.92 | 6.16 | +1.32% | 71,498 | 43,422,630 |
| 2024-01-23 | 6.16 | 6.23 | 5.94 | 6.08 | -1.14% | 86,224 | 52,185,374 |
| 2024-01-22 | 6.65 | 6.68 | 6.04 | 6.15 | -7.93% | 92,734 | 58,747,296 |
| 2024-01-19 | 6.75 | 6.85 | 6.68 | 6.68 | -0.6% | 58,881 | 39,706,542 |
| 2024-01-18 | 6.85 | 6.88 | 6.54 | 6.72 | -2.18% | 76,016 | 50,766,435 |
| 2024-01-17 | 7.08 | 7.09 | 6.84 | 6.87 | -2.69% | 49,176 | 34,256,253 |
| 2024-01-16 | 7.16 | 7.24 | 6.96 | 7.06 | -1.4% | 63,709 | 44,974,603 |
| 2024-01-15 | 7.24 | 7.24 | 7.1 | 7.16 | -1.1% | 35,565 | 25,510,520 |
| 2024-01-12 | 7.36 | 7.4 | 7.22 | 7.24 | -1.63% | 37,137 | 27,152,959 |
| 2024-01-11 | 7.23 | 7.39 | 7.23 | 7.36 | +2.65% | 45,696 | 33,423,020 |
| 2024-01-10 | 7.23 | 7.29 | 7.11 | 7.17 | -0.83% | 32,609 | 23,484,398 |
| 2024-01-09 | 7.2 | 7.33 | 7.18 | 7.23 | +0.28% | 37,659 | 27,301,707 |
| 2024-01-08 | 7.32 | 7.34 | 7.2 | 7.21 | -1.5% | 38,063 | 27,698,374 |
| 2024-01-05 | 7.49 | 7.55 | 7.3 | 7.32 | -2.4% | 43,388 | 32,061,424 |
| 2024-01-04 | 7.43 | 7.52 | 7.4 | 7.5 | +0.54% | 30,791 | 23,003,246 |
| 2024-01-03 | 7.48 | 7.65 | 7.41 | 7.46 | -0.4% | 55,007 | 41,341,147 |
| 2024-01-02 | 7.64 | 7.65 | 7.45 | 7.49 | -2.09% | 60,275 | 45,390,579 |
| 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：