股票概览
5.56
+3.35%
+0.18
5.39
开盘价
5.7
最高价
5.39
最低价
120,078
成交量
数据更新至: 2024-05-20
技术指标
5.46
MA5 (5日均线)
5.53
MA10 (10日均线)
5.20
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 | 5.39 | 5.7 | 5.39 | 5.56 | +3.35% | 120,078 | 66,848,273 |
| 2024-05-17 | 5.36 | 5.45 | 5.33 | 5.38 | +0.37% | 69,957 | 37,541,276 |
| 2024-05-16 | 5.43 | 5.54 | 5.33 | 5.36 | -1.29% | 87,926 | 47,576,730 |
| 2024-05-15 | 5.58 | 5.58 | 5.42 | 5.43 | -2.86% | 112,295 | 61,489,473 |
| 2024-05-14 | 5.5 | 5.72 | 5.49 | 5.59 | +1.27% | 178,229 | 99,423,089 |
| 2024-05-13 | 6.02 | 6.14 | 5.5 | 5.52 | -4.66% | 263,760 | 151,736,425 |
| 2024-05-10 | 5.63 | 6.06 | 5.61 | 5.79 | +2.3% | 231,360 | 134,485,746 |
| 2024-05-09 | 5.52 | 5.79 | 5.47 | 5.66 | -0.18% | 232,456 | 131,380,377 |
| 2024-05-08 | 5.34 | 5.8 | 5.33 | 5.67 | +5.98% | 263,247 | 146,777,531 |
| 2024-05-07 | 5.33 | 5.37 | 5.24 | 5.35 | +0.38% | 96,074 | 51,084,615 |
| 2024-05-06 | 5.21 | 5.35 | 5.2 | 5.33 | +2.3% | 108,973 | 57,770,857 |
| 2024-04-30 | 5.2 | 5.25 | 5.1 | 5.21 | +0.77% | 108,419 | 56,203,883 |
| 2024-04-29 | 5 | 5.22 | 4.9 | 5.17 | +8.16% | 212,819 | 108,439,572 |
| 2024-04-26 | 4.75 | 4.81 | 4.68 | 4.78 | 0% | 74,318 | 35,295,608 |
| 2024-04-25 | 4.66 | 4.86 | 4.62 | 4.78 | +2.36% | 83,601 | 39,878,062 |
| 2024-04-24 | 4.63 | 4.67 | 4.57 | 4.67 | +0.86% | 55,195 | 25,562,699 |
| 2024-04-23 | 4.67 | 4.67 | 4.55 | 4.63 | +0.43% | 57,172 | 26,384,330 |
| 2024-04-22 | 4.75 | 4.75 | 4.59 | 4.61 | -1.91% | 57,506 | 26,790,533 |
| 2024-04-19 | 4.82 | 4.87 | 4.67 | 4.7 | -3.69% | 96,006 | 45,422,197 |
| 2024-04-18 | 4.96 | 5.01 | 4.86 | 4.88 | -3.56% | 128,245 | 63,078,161 |
| 2024-04-17 | 4.73 | 5.14 | 4.55 | 5.06 | +3.9% | 189,776 | 93,334,097 |
| 2024-04-16 | 4.72 | 5.44 | 4.66 | 4.87 | +4.96% | 216,865 | 108,209,855 |
| 2024-04-15 | 4.82 | 4.97 | 4.5 | 4.64 | -5.11% | 108,257 | 50,814,702 |
| 2024-04-12 | 5.01 | 5.08 | 4.88 | 4.89 | -3.93% | 108,165 | 53,701,209 |
| 2024-04-11 | 5.03 | 5.29 | 5.03 | 5.09 | +2.83% | 148,132 | 76,027,665 |
| 2024-04-10 | 5.1 | 5.1 | 4.89 | 4.95 | -3.32% | 103,006 | 51,201,030 |
| 2024-04-09 | 4.93 | 5.13 | 4.9 | 5.12 | +4.28% | 127,178 | 64,295,263 |
| 2024-04-08 | 5.16 | 5.16 | 4.91 | 4.91 | -5.03% | 136,764 | 68,280,456 |
| 2024-04-03 | 5.23 | 5.25 | 5.06 | 5.17 | -0.96% | 151,653 | 78,224,910 |
| 2024-04-02 | 5.37 | 5.38 | 5.17 | 5.22 | -2.25% | 176,820 | 92,422,437 |
| 2024-04-01 | 5.29 | 5.43 | 5.23 | 5.34 | -0.74% | 235,303 | 124,910,287 |
| 2024-03-29 | 5.6 | 5.6 | 5.33 | 5.38 | -6.6% | 317,747 | 172,465,604 |
| 2024-03-28 | 5.41 | 6.19 | 5.4 | 5.76 | +2.31% | 508,813 | 292,887,664 |
| 2024-03-27 | 4.78 | 5.63 | 4.78 | 5.63 | +20.04% | 144,331 | 79,321,068 |
| 2024-03-26 | 4.72 | 4.74 | 4.62 | 4.69 | -0.21% | 46,561 | 21,812,806 |
| 2024-03-25 | 4.82 | 4.87 | 4.7 | 4.7 | -2.89% | 56,516 | 27,071,733 |
| 2024-03-22 | 4.97 | 4.97 | 4.74 | 4.84 | -2.02% | 78,679 | 37,924,332 |
| 2024-03-21 | 5.03 | 5.06 | 4.87 | 4.94 | -1.4% | 73,121 | 36,138,339 |
| 2024-03-20 | 4.86 | 5.06 | 4.82 | 5.01 | +3.3% | 93,982 | 46,698,399 |
| 2024-03-19 | 4.89 | 4.94 | 4.82 | 4.85 | -1.42% | 70,881 | 34,501,599 |
| 2024-03-18 | 4.78 | 4.92 | 4.72 | 4.92 | +3.36% | 89,263 | 43,089,153 |
| 2024-03-15 | 4.69 | 4.77 | 4.67 | 4.76 | +1.49% | 70,173 | 33,170,866 |
| 2024-03-14 | 4.7 | 4.83 | 4.63 | 4.69 | -0.21% | 76,781 | 36,263,477 |
| 2024-03-13 | 4.76 | 4.8 | 4.65 | 4.7 | -0.42% | 68,636 | 32,218,301 |
| 2024-03-12 | 4.58 | 4.76 | 4.57 | 4.72 | +3.28% | 88,821 | 41,637,304 |
| 2024-03-11 | 4.52 | 4.58 | 4.45 | 4.57 | +1.78% | 61,508 | 27,707,033 |
| 2024-03-08 | 4.54 | 4.55 | 4.44 | 4.49 | +0.22% | 46,736 | 20,973,584 |
| 2024-03-07 | 4.59 | 4.64 | 4.47 | 4.48 | -1.32% | 61,643 | 28,057,797 |
| 2024-03-06 | 4.55 | 4.6 | 4.46 | 4.54 | -0.44% | 56,147 | 25,494,809 |
| 2024-03-05 | 4.77 | 4.77 | 4.52 | 4.56 | -4.4% | 87,180 | 40,126,276 |
| 2024-03-04 | 4.6 | 4.79 | 4.56 | 4.77 | +3.02% | 103,889 | 48,875,270 |
| 2024-03-01 | 4.56 | 4.65 | 4.51 | 4.63 | +1.31% | 85,723 | 39,173,179 |
| 2024-02-29 | 4.41 | 4.64 | 4.4 | 4.57 | +2.01% | 115,198 | 52,159,423 |
| 2024-02-28 | 4.8 | 5.05 | 4.44 | 4.48 | -6.67% | 151,340 | 72,253,432 |
| 2024-02-27 | 4.63 | 4.8 | 4.62 | 4.8 | +2.78% | 75,271 | 35,651,807 |
| 2024-02-26 | 4.61 | 4.77 | 4.57 | 4.67 | +1.3% | 90,680 | 42,303,300 |
| 2024-02-23 | 4.46 | 4.62 | 4.45 | 4.61 | +3.13% | 89,188 | 40,454,195 |
| 2024-02-22 | 4.38 | 4.49 | 4.36 | 4.47 | +1.36% | 72,359 | 31,989,765 |
| 2024-02-21 | 4.3 | 4.54 | 4.24 | 4.41 | +1.85% | 86,440 | 38,277,043 |
| 2024-02-20 | 4.29 | 4.38 | 4.16 | 4.33 | +1.17% | 90,286 | 38,893,232 |
| 2024-02-19 | 4.24 | 4.42 | 4.11 | 4.28 | +1.18% | 183,696 | 78,204,807 |
| 2024-02-08 | 3.73 | 4.32 | 3.43 | 4.23 | +13.4% | 249,166 | 94,517,393 |
| 2024-02-07 | 3.93 | 4 | 3.65 | 3.73 | -5.81% | 231,738 | 88,300,580 |
| 2024-02-06 | 3.88 | 4.12 | 3.59 | 3.96 | +2.33% | 176,485 | 67,427,104 |
| 2024-02-05 | 4.38 | 4.38 | 3.75 | 3.87 | -12.84% | 163,879 | 65,489,816 |
| 2024-02-02 | 4.79 | 4.81 | 4.29 | 4.44 | -6.13% | 94,046 | 42,646,822 |
| 2024-02-01 | 4.82 | 4.86 | 4.61 | 4.73 | -1.87% | 81,382 | 38,506,545 |
| 2024-01-31 | 5.1 | 5.26 | 4.8 | 4.82 | -7.66% | 90,540 | 44,933,225 |
| 2024-01-30 | 5.34 | 5.46 | 5.21 | 5.22 | -2.97% | 46,778 | 24,834,239 |
| 2024-01-29 | 5.54 | 5.6 | 5.36 | 5.38 | -2.54% | 52,151 | 28,410,499 |
| 2024-01-26 | 5.55 | 5.63 | 5.47 | 5.52 | -0.54% | 50,839 | 28,285,494 |
| 2024-01-25 | 5.34 | 5.56 | 5.3 | 5.55 | +4.13% | 62,450 | 34,021,956 |
| 2024-01-24 | 5.33 | 5.41 | 5.13 | 5.33 | +0.95% | 70,858 | 37,278,989 |
| 2024-01-23 | 5.23 | 5.33 | 5.15 | 5.28 | -0.56% | 71,869 | 37,736,429 |
| 2024-01-22 | 5.75 | 5.75 | 5.25 | 5.31 | -6.68% | 82,325 | 45,258,484 |
| 2024-01-19 | 5.72 | 5.81 | 5.65 | 5.69 | -0.87% | 54,597 | 31,248,649 |
| 2024-01-18 | 5.81 | 5.83 | 5.58 | 5.74 | -1.88% | 72,052 | 41,010,129 |
| 2024-01-17 | 5.93 | 6.04 | 5.84 | 5.85 | -2.34% | 44,262 | 26,332,117 |
| 2024-01-16 | 6.08 | 6.08 | 5.9 | 5.99 | -1.16% | 42,204 | 25,225,727 |
| 2024-01-15 | 6.01 | 6.11 | 5.98 | 6.06 | +0.83% | 48,864 | 29,530,831 |
| 2024-01-12 | 6.05 | 6.14 | 6 | 6.01 | -0.99% | 41,336 | 25,103,707 |
| 2024-01-11 | 6.03 | 6.1 | 6 | 6.07 | +0.66% | 45,224 | 27,337,287 |
| 2024-01-10 | 6.05 | 6.12 | 5.99 | 6.03 | -0.33% | 40,282 | 24,377,431 |
| 2024-01-09 | 6.05 | 6.12 | 6.02 | 6.05 | 0% | 47,155 | 28,651,207 |
| 2024-01-08 | 6.12 | 6.18 | 6.05 | 6.05 | -1.31% | 46,891 | 28,585,383 |
| 2024-01-05 | 6.26 | 6.26 | 6.11 | 6.13 | -2.08% | 54,934 | 33,948,470 |
| 2024-01-04 | 6.26 | 6.29 | 6.16 | 6.26 | +0.16% | 41,367 | 25,724,888 |
| 2024-01-03 | 6.29 | 6.39 | 6.19 | 6.25 | -0.64% | 45,184 | 28,343,178 |
| 2024-01-02 | 6.3 | 6.33 | 6.22 | 6.29 | +0.8% | 48,626 | 30,536,978 |
| 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：