股票概览
5.54
+4.14%
+0.22
5.2
开盘价
5.64
最高价
5.1
最低价
631,041
成交量
数据更新至: 2024-05-20
技术指标
5.41
MA5 (5日均线)
5.09
MA10 (10日均线)
4.53
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 | 5.64 | 5.1 | 5.54 | +4.14% | 631,041 | 339,930,819 |
| 2024-05-17 | 5.08 | 5.37 | 5.06 | 5.32 | +3.7% | 497,724 | 261,852,263 |
| 2024-05-16 | 5.21 | 5.37 | 5.09 | 5.13 | -3.57% | 477,566 | 248,151,455 |
| 2024-05-15 | 5.68 | 5.82 | 5.3 | 5.32 | -6.99% | 678,250 | 372,430,196 |
| 2024-05-14 | 5.55 | 6.34 | 5.39 | 5.72 | -3.54% | 877,107 | 511,209,221 |
| 2024-05-13 | 5.05 | 5.99 | 4.97 | 5.93 | +14.04% | 1,003,231 | 556,633,298 |
| 2024-05-10 | 4.31 | 5.2 | 4.3 | 5.2 | +20.09% | 555,831 | 279,648,499 |
| 2024-05-09 | 4.19 | 4.4 | 4.19 | 4.33 | +2.61% | 98,703 | 42,719,598 |
| 2024-05-08 | 4.21 | 4.28 | 4.18 | 4.22 | +0.24% | 83,130 | 35,159,518 |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.21 | +0.72% | 89,419 | 37,491,165 |
| 2024-05-06 | 4.1 | 4.22 | 4.1 | 4.18 | +2.2% | 91,178 | 37,996,818 |
| 2024-04-30 | 4.21 | 4.21 | 4.06 | 4.09 | -1.92% | 90,900 | 37,342,753 |
| 2024-04-29 | 4.09 | 4.19 | 4.04 | 4.17 | +1.71% | 124,958 | 51,712,782 |
| 2024-04-26 | 4.05 | 4.12 | 4.02 | 4.1 | -2.15% | 163,123 | 66,455,686 |
| 2024-04-25 | 3.96 | 4.28 | 3.87 | 4.19 | +5.54% | 186,107 | 76,352,623 |
| 2024-04-24 | 3.88 | 4.02 | 3.8 | 3.97 | +0.51% | 136,041 | 53,709,519 |
| 2024-04-23 | 3.7 | 4.28 | 3.7 | 3.95 | +7.63% | 159,731 | 64,069,572 |
| 2024-04-22 | 3.71 | 3.74 | 3.57 | 3.67 | -0.54% | 42,327 | 15,497,164 |
| 2024-04-19 | 3.78 | 3.78 | 3.65 | 3.69 | -0.81% | 41,714 | 15,455,292 |
| 2024-04-18 | 3.8 | 3.8 | 3.67 | 3.72 | -1.33% | 56,988 | 21,321,783 |
| 2024-04-17 | 3.5 | 3.77 | 3.5 | 3.77 | +8.33% | 76,124 | 28,160,627 |
| 2024-04-16 | 3.89 | 3.89 | 3.44 | 3.48 | -10.54% | 96,899 | 34,649,228 |
| 2024-04-15 | 4.08 | 4.19 | 3.83 | 3.89 | -4.89% | 72,813 | 28,899,503 |
| 2024-04-12 | 4.22 | 4.24 | 4.08 | 4.09 | -3.08% | 33,169 | 13,738,840 |
| 2024-04-11 | 4.08 | 4.25 | 4.05 | 4.22 | +2.43% | 47,116 | 19,745,282 |
| 2024-04-10 | 4.22 | 4.23 | 4.07 | 4.12 | -2.6% | 45,168 | 18,633,878 |
| 2024-04-09 | 4.17 | 4.26 | 4.16 | 4.23 | +0.95% | 39,077 | 16,460,469 |
| 2024-04-08 | 4.35 | 4.38 | 4.17 | 4.19 | -3.46% | 50,352 | 21,362,614 |
| 2024-04-03 | 4.42 | 4.42 | 4.28 | 4.34 | -0.91% | 44,895 | 19,441,502 |
| 2024-04-02 | 4.38 | 4.42 | 4.35 | 4.38 | 0% | 43,982 | 19,281,715 |
| 2024-04-01 | 4.29 | 4.39 | 4.27 | 4.38 | +2.58% | 47,030 | 20,458,114 |
| 2024-03-29 | 4.18 | 4.27 | 4.13 | 4.27 | +2.89% | 42,248 | 17,869,635 |
| 2024-03-28 | 4.07 | 4.2 | 4.06 | 4.15 | +1.97% | 44,483 | 18,464,316 |
| 2024-03-27 | 4.23 | 4.26 | 4.07 | 4.07 | -4.24% | 56,728 | 23,512,429 |
| 2024-03-26 | 4.23 | 4.27 | 4.18 | 4.25 | +1.43% | 41,437 | 17,511,361 |
| 2024-03-25 | 4.28 | 4.33 | 4.19 | 4.19 | -3.01% | 51,037 | 21,772,046 |
| 2024-03-22 | 4.42 | 4.42 | 4.27 | 4.32 | -2.26% | 54,679 | 23,662,816 |
| 2024-03-21 | 4.4 | 4.44 | 4.35 | 4.42 | +0.68% | 42,016 | 18,501,743 |
| 2024-03-20 | 4.35 | 4.41 | 4.34 | 4.39 | +0.46% | 48,068 | 21,091,748 |
| 2024-03-19 | 4.32 | 4.43 | 4.32 | 4.37 | +1.16% | 91,935 | 40,324,130 |
| 2024-03-18 | 4.27 | 4.33 | 4.27 | 4.32 | +1.17% | 59,907 | 25,773,906 |
| 2024-03-15 | 4.21 | 4.28 | 4.17 | 4.27 | +0.71% | 63,789 | 26,914,064 |
| 2024-03-14 | 4.32 | 4.33 | 4.18 | 4.24 | -2.75% | 98,603 | 41,898,338 |
| 2024-03-13 | 4.28 | 4.51 | 4.21 | 4.36 | +1.16% | 126,116 | 54,655,102 |
| 2024-03-12 | 4.37 | 4.39 | 4.24 | 4.31 | -2.27% | 137,782 | 59,089,489 |
| 2024-03-11 | 4.12 | 4.74 | 4.08 | 4.41 | +7.04% | 160,602 | 70,854,825 |
| 2024-03-08 | 4.1 | 4.18 | 4.04 | 4.12 | +1.23% | 51,973 | 21,311,742 |
| 2024-03-07 | 4.13 | 4.22 | 4.06 | 4.07 | -1.45% | 98,142 | 40,389,177 |
| 2024-03-06 | 3.94 | 4.29 | 3.93 | 4.13 | +4.82% | 117,668 | 48,370,083 |
| 2024-03-05 | 4.06 | 4.07 | 3.91 | 3.94 | -2.96% | 55,212 | 21,979,864 |
| 2024-03-04 | 4.1 | 4.18 | 3.99 | 4.06 | -0.73% | 57,784 | 23,451,874 |
| 2024-03-01 | 3.99 | 4.12 | 3.98 | 4.09 | +2.51% | 72,097 | 29,151,457 |
| 2024-02-29 | 3.77 | 3.99 | 3.77 | 3.99 | +4.45% | 82,102 | 32,000,462 |
| 2024-02-28 | 4.19 | 4.29 | 3.82 | 3.82 | -7.95% | 128,656 | 52,229,037 |
| 2024-02-27 | 3.98 | 4.16 | 3.97 | 4.15 | +2.72% | 74,497 | 30,411,069 |
| 2024-02-26 | 3.95 | 4.14 | 3.9 | 4.04 | +4.12% | 115,142 | 46,232,501 |
| 2024-02-23 | 3.76 | 3.88 | 3.74 | 3.88 | +4.02% | 87,496 | 33,436,861 |
| 2024-02-22 | 3.74 | 3.79 | 3.63 | 3.73 | +1.91% | 66,363 | 24,578,690 |
| 2024-02-21 | 3.51 | 3.79 | 3.48 | 3.66 | +3.1% | 87,506 | 32,062,874 |
| 2024-02-20 | 3.5 | 3.56 | 3.41 | 3.55 | +1.43% | 57,047 | 19,963,069 |
| 2024-02-19 | 3.36 | 3.61 | 3.36 | 3.5 | +4.79% | 120,842 | 42,165,054 |
| 2024-02-08 | 3.07 | 3.35 | 2.96 | 3.34 | +9.15% | 169,720 | 53,023,116 |
| 2024-02-07 | 3.31 | 3.45 | 3.01 | 3.06 | -7.27% | 125,138 | 39,373,110 |
| 2024-02-06 | 3.2 | 3.46 | 2.97 | 3.3 | +0.3% | 136,279 | 43,180,905 |
| 2024-02-05 | 3.78 | 3.81 | 3.2 | 3.29 | -15.21% | 166,844 | 56,735,759 |
| 2024-02-02 | 4.07 | 4.14 | 3.69 | 3.88 | -3.96% | 89,866 | 35,264,261 |
| 2024-02-01 | 4.15 | 4.15 | 3.96 | 4.04 | -2.88% | 76,265 | 30,987,613 |
| 2024-01-31 | 4.31 | 4.39 | 4.1 | 4.16 | -5.88% | 95,627 | 40,399,071 |
| 2024-01-30 | 4.54 | 4.57 | 4.39 | 4.42 | -1.12% | 72,532 | 32,538,234 |
| 2024-01-29 | 4.64 | 4.68 | 4.47 | 4.47 | -3.25% | 42,990 | 19,533,791 |
| 2024-01-26 | 4.61 | 4.71 | 4.6 | 4.62 | 0% | 49,826 | 23,198,285 |
| 2024-01-25 | 4.47 | 4.63 | 4.42 | 4.62 | +4.05% | 49,212 | 22,328,713 |
| 2024-01-24 | 4.38 | 4.47 | 4.27 | 4.44 | +1.14% | 58,576 | 25,637,760 |
| 2024-01-23 | 4.38 | 4.43 | 4.22 | 4.39 | -1.13% | 82,381 | 35,763,964 |
| 2024-01-22 | 4.8 | 4.83 | 4.4 | 4.44 | -7.5% | 83,086 | 38,313,015 |
| 2024-01-19 | 4.92 | 4.94 | 4.8 | 4.8 | -2.83% | 52,144 | 25,264,456 |
| 2024-01-18 | 5.06 | 5.06 | 4.81 | 4.94 | -2.56% | 63,348 | 31,209,185 |
| 2024-01-17 | 5.17 | 5.21 | 5.07 | 5.07 | -1.93% | 31,071 | 15,985,003 |
| 2024-01-16 | 5.19 | 5.22 | 5.08 | 5.17 | -0.19% | 36,243 | 18,660,761 |
| 2024-01-15 | 5.22 | 5.26 | 5.18 | 5.18 | -0.96% | 42,674 | 22,211,083 |
| 2024-01-12 | 5.18 | 5.32 | 5.18 | 5.23 | +0.38% | 40,271 | 21,165,059 |
| 2024-01-11 | 5.15 | 5.22 | 5.13 | 5.21 | +1.36% | 32,547 | 16,857,659 |
| 2024-01-10 | 5.16 | 5.23 | 5.08 | 5.14 | -0.77% | 37,645 | 19,412,257 |
| 2024-01-09 | 5.15 | 5.21 | 5.12 | 5.18 | +0.78% | 44,535 | 22,990,507 |
| 2024-01-08 | 5.24 | 5.25 | 5.12 | 5.14 | -1.91% | 47,152 | 24,433,772 |
| 2024-01-05 | 5.39 | 5.39 | 5.22 | 5.24 | -1.69% | 37,078 | 19,587,569 |
| 2024-01-04 | 5.33 | 5.35 | 5.3 | 5.33 | 0% | 30,711 | 16,339,170 |
| 2024-01-03 | 5.29 | 5.36 | 5.29 | 5.33 | 0% | 45,930 | 24,434,398 |
| 2024-01-02 | 5.3 | 5.36 | 5.3 | 5.33 | +0.76% | 66,619 | 35,560,090 |
| 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：