股票概览
5.19
-2.81%
-0.15
5.33
开盘价
5.34
最高价
5.16
最低价
73,542
成交量
数据更新至: 2024-05-20
技术指标
5.23
MA5 (5日均线)
5.24
MA10 (10日均线)
5.00
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 | 5.33 | 5.34 | 5.16 | 5.19 | -2.81% | 73,542 | 38,398,081 |
| 2024-05-17 | 5.31 | 5.35 | 5.19 | 5.34 | +3.09% | 56,021 | 29,621,011 |
| 2024-05-16 | 5.22 | 5.26 | 5.16 | 5.18 | -0.58% | 43,450 | 22,657,480 |
| 2024-05-15 | 5.15 | 5.31 | 5.15 | 5.21 | -0.19% | 40,842 | 21,375,339 |
| 2024-05-14 | 5.19 | 5.25 | 5.13 | 5.22 | +2.55% | 56,137 | 29,256,137 |
| 2024-05-13 | 5.39 | 5.4 | 5.07 | 5.09 | -3.42% | 70,544 | 36,224,907 |
| 2024-05-10 | 5.25 | 5.43 | 5.25 | 5.27 | -1.31% | 46,736 | 24,798,423 |
| 2024-05-09 | 5.28 | 5.39 | 5.25 | 5.34 | +1.91% | 43,532 | 23,266,985 |
| 2024-05-08 | 5.25 | 5.4 | 5.23 | 5.24 | -1.87% | 52,581 | 27,809,433 |
| 2024-05-07 | 5.38 | 5.44 | 5.27 | 5.34 | -1.84% | 68,828 | 36,627,712 |
| 2024-05-06 | 5.15 | 5.45 | 5.14 | 5.44 | +6.88% | 96,730 | 51,414,166 |
| 2024-04-30 | 5.2 | 5.25 | 4.99 | 5.09 | -0.97% | 82,726 | 42,045,649 |
| 2024-04-29 | 4.76 | 5.18 | 4.75 | 5.14 | +7.08% | 105,380 | 53,169,827 |
| 2024-04-26 | 4.94 | 4.97 | 4.59 | 4.8 | +1.05% | 93,236 | 44,037,466 |
| 2024-04-25 | 4.71 | 4.8 | 4.68 | 4.75 | +0.64% | 54,799 | 26,036,992 |
| 2024-04-24 | 4.5 | 4.74 | 4.46 | 4.72 | +5.12% | 69,586 | 32,381,758 |
| 2024-04-23 | 4.41 | 4.53 | 4.32 | 4.49 | +3.46% | 64,314 | 28,679,539 |
| 2024-04-22 | 4.34 | 4.44 | 4.16 | 4.34 | -0.69% | 55,617 | 23,962,280 |
| 2024-04-19 | 4.43 | 4.48 | 4.32 | 4.37 | -0.46% | 69,234 | 30,411,158 |
| 2024-04-18 | 4.5 | 4.56 | 4.32 | 4.39 | -2.88% | 93,586 | 41,394,908 |
| 2024-04-17 | 4.11 | 4.52 | 4.07 | 4.52 | +14.14% | 114,670 | 50,308,095 |
| 2024-04-16 | 4.46 | 4.63 | 3.94 | 3.96 | -14.47% | 125,118 | 51,200,327 |
| 2024-04-15 | 5.04 | 5.17 | 4.55 | 4.63 | -9.22% | 102,540 | 48,687,881 |
| 2024-04-12 | 5.13 | 5.23 | 5.09 | 5.1 | -0.78% | 37,603 | 19,401,698 |
| 2024-04-11 | 5.18 | 5.29 | 5.09 | 5.14 | -0.96% | 47,777 | 24,817,274 |
| 2024-04-10 | 5.31 | 5.31 | 5.12 | 5.19 | -2.26% | 55,256 | 28,804,812 |
| 2024-04-09 | 5.27 | 5.42 | 5.23 | 5.31 | +0.76% | 40,437 | 21,418,501 |
| 2024-04-08 | 5.46 | 5.48 | 5.26 | 5.27 | -3.66% | 51,929 | 27,701,886 |
| 2024-04-03 | 5.58 | 5.58 | 5.37 | 5.47 | -1.8% | 47,529 | 25,851,438 |
| 2024-04-02 | 5.58 | 5.62 | 5.49 | 5.57 | +0.54% | 51,378 | 28,543,116 |
| 2024-04-01 | 5.44 | 5.67 | 5.43 | 5.54 | +2.03% | 69,726 | 38,713,695 |
| 2024-03-29 | 5.3 | 5.43 | 5.23 | 5.43 | +3.04% | 59,163 | 31,579,593 |
| 2024-03-28 | 5.2 | 5.36 | 5.17 | 5.27 | +1.35% | 62,840 | 33,192,687 |
| 2024-03-27 | 5.42 | 5.44 | 5.2 | 5.2 | -3.88% | 46,900 | 24,890,671 |
| 2024-03-26 | 5.32 | 5.43 | 5.27 | 5.41 | +1.88% | 52,391 | 27,991,532 |
| 2024-03-25 | 5.5 | 5.52 | 5.3 | 5.31 | -2.93% | 64,188 | 34,896,345 |
| 2024-03-22 | 5.63 | 5.63 | 5.4 | 5.47 | -2.67% | 81,634 | 44,861,299 |
| 2024-03-21 | 5.51 | 5.75 | 5.51 | 5.62 | +1.44% | 73,837 | 41,591,940 |
| 2024-03-20 | 5.44 | 5.57 | 5.41 | 5.54 | +1.84% | 58,376 | 32,149,352 |
| 2024-03-19 | 5.38 | 5.49 | 5.35 | 5.44 | +1.3% | 63,675 | 34,673,323 |
| 2024-03-18 | 5.36 | 5.39 | 5.29 | 5.37 | +1.51% | 65,041 | 34,788,493 |
| 2024-03-15 | 5.19 | 5.29 | 5.12 | 5.29 | +1.93% | 51,032 | 26,679,164 |
| 2024-03-14 | 5.21 | 5.27 | 5.08 | 5.19 | -0.38% | 55,290 | 28,579,867 |
| 2024-03-13 | 5.22 | 5.29 | 5.12 | 5.21 | 0% | 65,704 | 34,125,742 |
| 2024-03-12 | 4.99 | 5.23 | 4.99 | 5.21 | +3.78% | 71,048 | 36,436,099 |
| 2024-03-11 | 4.9 | 5.02 | 4.84 | 5.02 | +3.51% | 60,485 | 29,896,095 |
| 2024-03-08 | 4.84 | 4.89 | 4.76 | 4.85 | +0.21% | 33,154 | 16,025,707 |
| 2024-03-07 | 4.85 | 4.98 | 4.82 | 4.84 | +0.21% | 60,385 | 29,630,383 |
| 2024-03-06 | 4.72 | 4.88 | 4.71 | 4.83 | +2.33% | 62,828 | 30,213,541 |
| 2024-03-05 | 4.83 | 4.87 | 4.66 | 4.72 | -3.08% | 58,002 | 27,508,846 |
| 2024-03-04 | 4.87 | 4.94 | 4.73 | 4.87 | -0.2% | 75,208 | 36,396,039 |
| 2024-03-01 | 4.89 | 4.97 | 4.77 | 4.88 | +0.41% | 91,286 | 44,388,285 |
| 2024-02-29 | 4.57 | 4.87 | 4.49 | 4.86 | +4.52% | 127,558 | 60,609,577 |
| 2024-02-28 | 5.28 | 5.38 | 4.63 | 4.65 | -11.93% | 169,127 | 84,826,683 |
| 2024-02-27 | 5.06 | 5.31 | 4.99 | 5.28 | +4.55% | 98,763 | 51,626,478 |
| 2024-02-26 | 4.78 | 5.23 | 4.78 | 5.05 | +4.77% | 124,283 | 62,318,324 |
| 2024-02-23 | 4.6 | 4.85 | 4.58 | 4.82 | +4.78% | 97,457 | 45,757,613 |
| 2024-02-22 | 4.49 | 4.6 | 4.3 | 4.6 | +3.14% | 100,342 | 45,269,856 |
| 2024-02-21 | 4.14 | 4.64 | 4.1 | 4.46 | +6.7% | 120,551 | 53,663,884 |
| 2024-02-20 | 4.1 | 4.19 | 4.01 | 4.18 | +1.46% | 77,003 | 31,800,535 |
| 2024-02-19 | 3.91 | 4.22 | 3.91 | 4.12 | +6.74% | 142,829 | 58,286,039 |
| 2024-02-08 | 3.34 | 3.87 | 3.16 | 3.86 | +15.92% | 173,544 | 60,748,088 |
| 2024-02-07 | 3.77 | 3.8 | 3.25 | 3.33 | -12.6% | 181,334 | 62,951,289 |
| 2024-02-06 | 3.62 | 3.98 | 3.43 | 3.81 | -1.3% | 147,475 | 54,013,900 |
| 2024-02-05 | 4.7 | 4.71 | 3.82 | 3.86 | -18.57% | 149,696 | 61,079,294 |
| 2024-02-02 | 5.11 | 5.27 | 4.58 | 4.74 | -7.06% | 74,352 | 36,297,194 |
| 2024-02-01 | 5.25 | 5.25 | 4.98 | 5.1 | -3.59% | 67,932 | 34,803,608 |
| 2024-01-31 | 5.61 | 5.64 | 5.2 | 5.29 | -4.51% | 68,313 | 36,848,881 |
| 2024-01-30 | 5.78 | 5.79 | 5.51 | 5.54 | -3.99% | 39,561 | 22,340,736 |
| 2024-01-29 | 6.18 | 6.2 | 5.77 | 5.77 | -4.47% | 42,856 | 25,234,897 |
| 2024-01-26 | 5.99 | 6.11 | 5.91 | 6.04 | +1.34% | 41,043 | 24,768,703 |
| 2024-01-25 | 5.74 | 5.97 | 5.63 | 5.96 | +4.75% | 46,289 | 26,982,480 |
| 2024-01-24 | 5.7 | 5.78 | 5.42 | 5.69 | +1.07% | 50,525 | 28,333,229 |
| 2024-01-23 | 5.8 | 5.81 | 5.54 | 5.63 | -3.1% | 65,549 | 36,864,177 |
| 2024-01-22 | 6.26 | 6.31 | 5.71 | 5.81 | -7.04% | 51,554 | 30,900,301 |
| 2024-01-19 | 6.43 | 6.44 | 6.23 | 6.25 | -1.88% | 31,760 | 20,003,833 |
| 2024-01-18 | 6.52 | 6.52 | 6.16 | 6.37 | -1.39% | 70,062 | 44,169,293 |
| 2024-01-17 | 6.63 | 6.63 | 6.45 | 6.46 | -1.67% | 39,484 | 25,823,109 |
| 2024-01-16 | 6.57 | 6.63 | 6.44 | 6.57 | 0% | 41,023 | 26,765,207 |
| 2024-01-15 | 6.66 | 6.71 | 6.55 | 6.57 | -2.09% | 30,169 | 19,913,670 |
| 2024-01-12 | 6.69 | 6.79 | 6.69 | 6.71 | -0.15% | 34,546 | 23,286,225 |
| 2024-01-11 | 6.58 | 6.73 | 6.55 | 6.72 | +2.13% | 29,954 | 19,952,279 |
| 2024-01-10 | 6.68 | 6.73 | 6.57 | 6.58 | -1.5% | 26,309 | 17,437,724 |
| 2024-01-09 | 6.66 | 6.8 | 6.63 | 6.68 | +0.3% | 27,624 | 18,529,862 |
| 2024-01-08 | 6.83 | 6.83 | 6.65 | 6.66 | -1.77% | 22,677 | 15,243,593 |
| 2024-01-05 | 6.88 | 6.95 | 6.75 | 6.78 | -1.17% | 36,741 | 25,176,745 |
| 2024-01-04 | 6.81 | 6.92 | 6.81 | 6.86 | -0.29% | 24,099 | 16,498,188 |
| 2024-01-03 | 6.86 | 6.9 | 6.78 | 6.88 | +0.15% | 42,920 | 29,321,237 |
| 2024-01-02 | 6.8 | 6.9 | 6.77 | 6.87 | +1.63% | 39,168 | 26,814,562 |
| 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：