股票概览
5.43
+1.5%
+0.08
5.36
开盘价
5.49
最高价
5.33
最低价
170,385
成交量
数据更新至: 2024-05-20
技术指标
5.40
MA5 (5日均线)
5.58
MA10 (10日均线)
5.28
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 | 5.36 | 5.49 | 5.33 | 5.43 | +1.5% | 170,385 | 92,529,236 |
| 2024-05-17 | 5.36 | 5.4 | 5.26 | 5.35 | -0.37% | 145,981 | 77,710,148 |
| 2024-05-16 | 5.38 | 5.44 | 5.33 | 5.37 | -0.74% | 172,847 | 93,082,590 |
| 2024-05-15 | 5.4 | 5.54 | 5.29 | 5.41 | -0.55% | 267,674 | 144,092,473 |
| 2024-05-14 | 5.44 | 5.57 | 5.37 | 5.44 | -2.51% | 321,184 | 175,051,396 |
| 2024-05-13 | 5.93 | 5.97 | 5.46 | 5.58 | -10.72% | 714,608 | 404,986,148 |
| 2024-05-10 | 5.66 | 6.73 | 5.64 | 6.25 | +11.41% | 957,634 | 624,513,912 |
| 2024-05-09 | 5.69 | 5.74 | 5.58 | 5.61 | -2.77% | 235,912 | 132,727,173 |
| 2024-05-08 | 5.58 | 5.95 | 5.54 | 5.77 | +4.15% | 380,368 | 220,287,762 |
| 2024-05-07 | 5.72 | 5.73 | 5.48 | 5.54 | -3.32% | 317,651 | 176,993,084 |
| 2024-05-06 | 5.33 | 5.93 | 5.24 | 5.73 | +9.35% | 410,790 | 231,652,018 |
| 2024-04-30 | 5.1 | 5.3 | 5.05 | 5.24 | +3.15% | 178,979 | 93,108,738 |
| 2024-04-29 | 4.88 | 5.09 | 4.88 | 5.08 | +3.67% | 115,498 | 57,861,919 |
| 2024-04-26 | 4.84 | 4.92 | 4.81 | 4.9 | +0.82% | 65,098 | 31,748,864 |
| 2024-04-25 | 4.81 | 4.88 | 4.78 | 4.86 | +0.62% | 51,756 | 25,124,773 |
| 2024-04-24 | 4.8 | 4.84 | 4.73 | 4.83 | -1.02% | 70,389 | 33,703,674 |
| 2024-04-23 | 4.75 | 4.91 | 4.74 | 4.88 | +2.74% | 55,750 | 26,898,392 |
| 2024-04-22 | 4.7 | 4.77 | 4.64 | 4.75 | +0.42% | 39,382 | 18,609,206 |
| 2024-04-19 | 4.77 | 4.8 | 4.71 | 4.73 | -0.84% | 39,228 | 18,593,402 |
| 2024-04-18 | 4.81 | 4.84 | 4.73 | 4.77 | -0.63% | 52,249 | 24,964,495 |
| 2024-04-17 | 4.65 | 4.88 | 4.63 | 4.8 | +4.58% | 79,640 | 38,100,986 |
| 2024-04-16 | 4.86 | 4.9 | 4.59 | 4.59 | -5.56% | 85,995 | 40,206,385 |
| 2024-04-15 | 5.07 | 5.18 | 4.75 | 4.86 | -4.71% | 110,749 | 54,644,258 |
| 2024-04-12 | 5.16 | 5.19 | 5.07 | 5.1 | -0.97% | 60,592 | 30,977,625 |
| 2024-04-11 | 5.12 | 5.19 | 5.03 | 5.15 | -0.19% | 51,964 | 26,724,625 |
| 2024-04-10 | 5.18 | 5.25 | 5.1 | 5.16 | -1.34% | 69,782 | 35,840,049 |
| 2024-04-09 | 5.06 | 5.25 | 5.06 | 5.23 | +3.16% | 79,000 | 40,825,268 |
| 2024-04-08 | 5.27 | 5.27 | 5.07 | 5.07 | -4.34% | 99,180 | 51,067,082 |
| 2024-04-03 | 5.24 | 5.34 | 5.22 | 5.3 | +1.15% | 104,884 | 55,447,494 |
| 2024-04-02 | 5.26 | 5.28 | 5.21 | 5.24 | -0.38% | 77,943 | 40,823,687 |
| 2024-04-01 | 5.17 | 5.26 | 5.13 | 5.26 | +2.33% | 120,112 | 62,598,905 |
| 2024-03-29 | 5.14 | 5.17 | 5.07 | 5.14 | -0.39% | 88,998 | 45,551,210 |
| 2024-03-28 | 5.03 | 5.16 | 4.9 | 5.16 | +0.58% | 144,563 | 73,267,203 |
| 2024-03-27 | 5.09 | 5.43 | 5.06 | 5.13 | +0.79% | 179,188 | 93,711,581 |
| 2024-03-26 | 5.05 | 5.1 | 4.97 | 5.09 | +1.6% | 69,400 | 34,953,335 |
| 2024-03-25 | 5.05 | 5.14 | 5.01 | 5.01 | -1.76% | 76,530 | 38,945,720 |
| 2024-03-22 | 5.17 | 5.21 | 5.08 | 5.1 | -2.11% | 98,848 | 50,668,183 |
| 2024-03-21 | 5.23 | 5.25 | 5.13 | 5.21 | -0.38% | 101,147 | 52,471,135 |
| 2024-03-20 | 5.14 | 5.25 | 5.14 | 5.23 | +1.36% | 103,279 | 53,784,045 |
| 2024-03-19 | 5.21 | 5.22 | 5.16 | 5.16 | -0.77% | 94,669 | 49,085,892 |
| 2024-03-18 | 5.15 | 5.21 | 5.1 | 5.2 | +1.36% | 120,847 | 62,288,770 |
| 2024-03-15 | 5.05 | 5.14 | 5.04 | 5.13 | +0.39% | 97,353 | 49,576,096 |
| 2024-03-14 | 5.18 | 5.28 | 5.06 | 5.11 | -0.97% | 134,079 | 69,366,580 |
| 2024-03-13 | 5.18 | 5.21 | 5.12 | 5.16 | -1.53% | 116,288 | 60,008,447 |
| 2024-03-12 | 5.09 | 5.25 | 5.07 | 5.24 | +2.95% | 184,583 | 95,796,327 |
| 2024-03-11 | 5.08 | 5.09 | 5.03 | 5.09 | +0.99% | 103,719 | 52,511,686 |
| 2024-03-08 | 5 | 5.12 | 4.99 | 5.04 | +0.4% | 116,291 | 58,706,971 |
| 2024-03-07 | 5.15 | 5.17 | 5.02 | 5.02 | -2.52% | 154,376 | 78,685,642 |
| 2024-03-06 | 5.09 | 5.16 | 5.04 | 5.15 | +0.98% | 143,734 | 73,493,342 |
| 2024-03-05 | 5.26 | 5.27 | 5.06 | 5.1 | -4.32% | 263,264 | 135,069,052 |
| 2024-03-04 | 5.36 | 5.49 | 5.31 | 5.33 | -3.09% | 272,398 | 146,030,419 |
| 2024-03-01 | 5.71 | 5.79 | 5.45 | 5.5 | -7.09% | 450,018 | 251,054,026 |
| 2024-02-29 | 5.6 | 6.05 | 5.31 | 5.92 | -1.5% | 756,224 | 426,804,856 |
| 2024-02-28 | 5.88 | 6.01 | 5.5 | 6.01 | +19.96% | 709,838 | 422,569,130 |
| 2024-02-27 | 4.91 | 5.01 | 4.81 | 5.01 | +2.04% | 56,117 | 27,659,293 |
| 2024-02-26 | 4.86 | 5.07 | 4.82 | 4.91 | +1.03% | 85,982 | 42,301,366 |
| 2024-02-23 | 4.64 | 4.86 | 4.64 | 4.86 | +4.97% | 90,138 | 42,697,102 |
| 2024-02-22 | 4.57 | 4.65 | 4.51 | 4.63 | +2.66% | 72,705 | 33,310,350 |
| 2024-02-21 | 4.46 | 4.66 | 4.4 | 4.51 | +1.12% | 88,786 | 40,411,690 |
| 2024-02-20 | 4.37 | 4.49 | 4.29 | 4.46 | +1.13% | 67,182 | 29,711,136 |
| 2024-02-19 | 4.32 | 4.51 | 4.32 | 4.41 | +2.56% | 143,420 | 63,402,540 |
| 2024-02-08 | 3.81 | 4.3 | 3.72 | 4.3 | +11.98% | 178,173 | 71,272,963 |
| 2024-02-07 | 4.03 | 4.1 | 3.76 | 3.84 | -4.71% | 164,695 | 64,612,810 |
| 2024-02-06 | 3.81 | 4.17 | 3.63 | 4.03 | +3.07% | 151,726 | 58,721,329 |
| 2024-02-05 | 4.41 | 4.41 | 3.77 | 3.91 | -11.94% | 156,559 | 62,380,679 |
| 2024-02-02 | 4.77 | 4.84 | 4.29 | 4.44 | -6.72% | 96,528 | 44,084,323 |
| 2024-02-01 | 4.82 | 4.9 | 4.69 | 4.76 | -2.26% | 73,680 | 35,307,583 |
| 2024-01-31 | 5.08 | 5.18 | 4.85 | 4.87 | -5.25% | 85,019 | 42,240,572 |
| 2024-01-30 | 5.27 | 5.33 | 5.13 | 5.14 | -3.56% | 41,854 | 21,919,258 |
| 2024-01-29 | 5.52 | 5.55 | 5.32 | 5.33 | -3.44% | 49,149 | 26,540,486 |
| 2024-01-26 | 5.5 | 5.61 | 5.48 | 5.52 | +0.91% | 52,047 | 28,847,358 |
| 2024-01-25 | 5.36 | 5.49 | 5.26 | 5.47 | +2.63% | 65,357 | 35,253,686 |
| 2024-01-24 | 5.33 | 5.43 | 5.1 | 5.33 | +1.33% | 72,005 | 37,803,947 |
| 2024-01-23 | 5.26 | 5.3 | 5.13 | 5.26 | -0.19% | 79,073 | 41,301,131 |
| 2024-01-22 | 5.61 | 5.65 | 5.25 | 5.27 | -6.73% | 73,672 | 40,211,689 |
| 2024-01-19 | 5.7 | 5.75 | 5.63 | 5.65 | -0.88% | 51,663 | 29,355,612 |
| 2024-01-18 | 5.82 | 5.85 | 5.54 | 5.7 | -2.4% | 91,543 | 51,749,105 |
| 2024-01-17 | 5.99 | 6 | 5.84 | 5.84 | -2.5% | 44,552 | 26,393,874 |
| 2024-01-16 | 6.01 | 6.07 | 5.91 | 5.99 | -0.66% | 50,703 | 30,271,822 |
| 2024-01-15 | 6.06 | 6.09 | 5.98 | 6.03 | -0.33% | 42,417 | 25,602,683 |
| 2024-01-12 | 6.14 | 6.17 | 6.03 | 6.05 | -1.47% | 40,460 | 24,711,510 |
| 2024-01-11 | 6.07 | 6.15 | 6.07 | 6.14 | +1.32% | 47,221 | 28,834,334 |
| 2024-01-10 | 6.09 | 6.18 | 6.04 | 6.06 | -0.82% | 32,653 | 19,949,374 |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.11 | +0.83% | 43,646 | 26,564,005 |
| 2024-01-08 | 6.19 | 6.19 | 6.06 | 6.06 | -2.1% | 41,203 | 25,231,764 |
| 2024-01-05 | 6.26 | 6.31 | 6.16 | 6.19 | -1.28% | 43,611 | 27,160,086 |
| 2024-01-04 | 6.31 | 6.31 | 6.21 | 6.27 | -0.48% | 48,060 | 30,011,126 |
| 2024-01-03 | 6.3 | 6.4 | 6.24 | 6.3 | +0.32% | 56,208 | 35,525,420 |
| 2024-01-02 | 6.23 | 6.32 | 6.19 | 6.28 | +0.8% | 57,957 | 36,299,484 |
| 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：