股票概览
4.72
-9.4%
-0.49
5.08
开盘价
5.11
最高价
4.62
最低价
817,375
成交量
数据更新至: 2024-05-20
技术指标
5.10
MA5 (5日均线)
5.31
MA10 (10日均线)
5.49
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 | 5.08 | 5.11 | 4.62 | 4.72 | -9.4% | 817,375 | 386,946,920 |
| 2024-05-17 | 5.12 | 5.21 | 5.11 | 5.21 | +1.56% | 138,120 | 71,212,777 |
| 2024-05-16 | 5.16 | 5.2 | 5.11 | 5.13 | -0.58% | 147,582 | 76,083,432 |
| 2024-05-15 | 5.26 | 5.28 | 5.14 | 5.16 | -2.09% | 166,689 | 86,500,425 |
| 2024-05-14 | 5.39 | 5.42 | 5.12 | 5.27 | -2.59% | 304,300 | 160,107,101 |
| 2024-05-13 | 5.51 | 5.51 | 5.4 | 5.41 | -3.22% | 193,416 | 105,354,478 |
| 2024-05-10 | 5.58 | 5.63 | 5.49 | 5.59 | +0.36% | 146,578 | 81,750,310 |
| 2024-05-09 | 5.46 | 5.64 | 5.46 | 5.57 | +1.83% | 168,276 | 93,931,329 |
| 2024-05-08 | 5.53 | 5.56 | 5.46 | 5.47 | -1.8% | 148,056 | 81,409,361 |
| 2024-05-07 | 5.6 | 5.61 | 5.51 | 5.57 | -0.54% | 148,326 | 82,434,265 |
| 2024-05-06 | 5.62 | 5.68 | 5.57 | 5.6 | +0.54% | 221,237 | 124,014,676 |
| 2024-04-30 | 5.75 | 5.76 | 5.49 | 5.57 | -5.59% | 381,661 | 212,228,435 |
| 2024-04-29 | 5.73 | 5.91 | 5.73 | 5.9 | +2.61% | 161,435 | 94,657,458 |
| 2024-04-26 | 5.55 | 5.75 | 5.55 | 5.75 | +2.5% | 123,052 | 69,709,173 |
| 2024-04-25 | 5.59 | 5.66 | 5.56 | 5.61 | -0.36% | 79,861 | 44,776,047 |
| 2024-04-24 | 5.56 | 5.64 | 5.52 | 5.63 | +1.08% | 88,935 | 49,756,225 |
| 2024-04-23 | 5.57 | 5.62 | 5.5 | 5.57 | +0.54% | 89,874 | 49,939,973 |
| 2024-04-22 | 5.6 | 5.67 | 5.45 | 5.54 | -2.29% | 127,951 | 71,048,455 |
| 2024-04-19 | 5.71 | 5.8 | 5.65 | 5.67 | -1.56% | 95,351 | 54,358,840 |
| 2024-04-18 | 5.82 | 5.87 | 5.74 | 5.76 | -0.52% | 109,777 | 63,784,569 |
| 2024-04-17 | 5.57 | 5.8 | 5.51 | 5.79 | +6.24% | 160,326 | 91,341,093 |
| 2024-04-16 | 5.71 | 5.79 | 5.45 | 5.45 | -6.03% | 195,954 | 109,559,965 |
| 2024-04-15 | 5.8 | 5.97 | 5.7 | 5.8 | 0% | 189,015 | 110,566,056 |
| 2024-04-12 | 5.86 | 5.93 | 5.79 | 5.8 | -1.53% | 105,539 | 61,762,232 |
| 2024-04-11 | 5.84 | 5.98 | 5.79 | 5.89 | +0.68% | 108,034 | 63,967,511 |
| 2024-04-10 | 6.05 | 6.06 | 5.82 | 5.85 | -3.15% | 152,256 | 89,755,516 |
| 2024-04-09 | 5.94 | 6.05 | 5.93 | 6.04 | +2.03% | 94,872 | 56,984,348 |
| 2024-04-08 | 6.01 | 6.04 | 5.92 | 5.92 | -1.99% | 109,115 | 65,231,028 |
| 2024-04-03 | 6.12 | 6.14 | 6.01 | 6.04 | -1.15% | 90,915 | 55,001,319 |
| 2024-04-02 | 6.16 | 6.16 | 6.07 | 6.11 | -0.33% | 103,027 | 62,937,170 |
| 2024-04-01 | 6.02 | 6.15 | 6 | 6.13 | +2.17% | 128,150 | 78,203,115 |
| 2024-03-29 | 5.93 | 6.03 | 5.92 | 6 | +1.18% | 91,034 | 54,462,197 |
| 2024-03-28 | 5.84 | 6.03 | 5.83 | 5.93 | +1.54% | 114,840 | 68,367,789 |
| 2024-03-27 | 6.06 | 6.09 | 5.84 | 5.84 | -4.42% | 144,232 | 85,780,175 |
| 2024-03-26 | 6.05 | 6.12 | 5.98 | 6.11 | +0.99% | 140,345 | 85,009,054 |
| 2024-03-25 | 6.14 | 6.2 | 6.05 | 6.05 | -2.42% | 159,020 | 97,168,594 |
| 2024-03-22 | 6.24 | 6.26 | 6.13 | 6.2 | -0.48% | 166,481 | 103,070,488 |
| 2024-03-21 | 6.27 | 6.31 | 6.19 | 6.23 | -1.11% | 158,092 | 98,638,187 |
| 2024-03-20 | 6.26 | 6.31 | 6.25 | 6.3 | +0.32% | 145,378 | 91,307,000 |
| 2024-03-19 | 6.32 | 6.37 | 6.27 | 6.28 | -0.95% | 140,774 | 88,859,680 |
| 2024-03-18 | 6.29 | 6.34 | 6.24 | 6.34 | +1.44% | 182,773 | 114,928,379 |
| 2024-03-15 | 6.21 | 6.27 | 6.17 | 6.25 | +0.32% | 135,997 | 84,603,150 |
| 2024-03-14 | 6.28 | 6.35 | 6.17 | 6.23 | -1.11% | 160,219 | 100,226,394 |
| 2024-03-13 | 6.29 | 6.38 | 6.29 | 6.3 | -0.32% | 183,453 | 115,953,025 |
| 2024-03-12 | 6.45 | 6.46 | 6.28 | 6.32 | -1.4% | 269,896 | 171,171,207 |
| 2024-03-11 | 6.17 | 6.44 | 6.14 | 6.41 | +4.57% | 385,749 | 244,040,045 |
| 2024-03-08 | 6.04 | 6.16 | 6.01 | 6.13 | +1.49% | 138,949 | 84,774,321 |
| 2024-03-07 | 6.21 | 6.24 | 6.04 | 6.04 | -2.42% | 241,272 | 147,691,013 |
| 2024-03-06 | 6.13 | 6.27 | 6.11 | 6.19 | +0.16% | 240,160 | 148,853,255 |
| 2024-03-05 | 6.34 | 6.34 | 6.15 | 6.18 | -3.74% | 393,141 | 244,193,846 |
| 2024-03-04 | 6.37 | 6.67 | 6.29 | 6.42 | +2.23% | 615,825 | 397,850,844 |
| 2024-03-01 | 5.94 | 6.49 | 5.91 | 6.28 | +6.26% | 574,795 | 357,335,414 |
| 2024-02-29 | 5.65 | 5.91 | 5.64 | 5.91 | +3.14% | 192,632 | 112,483,350 |
| 2024-02-28 | 5.97 | 6.13 | 5.72 | 5.73 | -3.21% | 354,411 | 211,010,414 |
| 2024-02-27 | 5.71 | 5.93 | 5.7 | 5.92 | +2.96% | 195,943 | 113,891,710 |
| 2024-02-26 | 5.72 | 5.82 | 5.68 | 5.75 | +0.52% | 172,920 | 99,373,896 |
| 2024-02-23 | 5.69 | 5.73 | 5.64 | 5.72 | +0.7% | 161,431 | 91,902,636 |
| 2024-02-22 | 5.61 | 5.71 | 5.58 | 5.68 | +1.07% | 133,402 | 75,501,959 |
| 2024-02-21 | 5.56 | 5.74 | 5.54 | 5.62 | +0.18% | 159,899 | 90,624,912 |
| 2024-02-20 | 5.57 | 5.64 | 5.53 | 5.61 | -0.36% | 103,895 | 58,128,238 |
| 2024-02-19 | 5.66 | 5.68 | 5.52 | 5.63 | +1.08% | 202,983 | 113,542,433 |
| 2024-02-08 | 5.37 | 5.58 | 5.24 | 5.57 | +4.9% | 238,462 | 129,535,774 |
| 2024-02-07 | 5.17 | 5.4 | 5.1 | 5.31 | +3.91% | 206,766 | 109,400,725 |
| 2024-02-06 | 4.81 | 5.17 | 4.66 | 5.11 | +6.02% | 175,846 | 87,240,678 |
| 2024-02-05 | 5.12 | 5.12 | 4.52 | 4.82 | -5.86% | 243,002 | 117,576,242 |
| 2024-02-02 | 5.37 | 5.44 | 5.01 | 5.12 | -4.48% | 164,897 | 85,676,344 |
| 2024-02-01 | 5.4 | 5.52 | 5.28 | 5.36 | -1.65% | 136,339 | 73,343,954 |
| 2024-01-31 | 5.59 | 5.67 | 5.41 | 5.45 | -1.45% | 150,913 | 83,171,200 |
| 2024-01-30 | 5.66 | 5.72 | 5.51 | 5.53 | -2.3% | 84,033 | 47,266,873 |
| 2024-01-29 | 5.86 | 5.89 | 5.65 | 5.66 | -2.75% | 101,161 | 58,206,504 |
| 2024-01-26 | 5.86 | 5.94 | 5.81 | 5.82 | -0.51% | 107,104 | 62,831,568 |
| 2024-01-25 | 5.74 | 5.87 | 5.66 | 5.85 | +2.09% | 124,110 | 71,899,436 |
| 2024-01-24 | 5.61 | 5.74 | 5.48 | 5.73 | +3.06% | 135,693 | 76,224,069 |
| 2024-01-23 | 5.53 | 5.62 | 5.37 | 5.56 | +0.72% | 125,306 | 69,381,050 |
| 2024-01-22 | 5.83 | 5.85 | 5.5 | 5.52 | -5.64% | 147,573 | 83,811,789 |
| 2024-01-19 | 5.95 | 6 | 5.85 | 5.85 | -1.85% | 91,100 | 53,850,050 |
| 2024-01-18 | 6.01 | 6.05 | 5.77 | 5.96 | -0.83% | 175,015 | 103,219,857 |
| 2024-01-17 | 6.16 | 6.17 | 6.01 | 6.01 | -2.44% | 89,799 | 54,674,138 |
| 2024-01-16 | 6.13 | 6.19 | 6.05 | 6.16 | +0.33% | 101,421 | 62,005,553 |
| 2024-01-15 | 6.17 | 6.2 | 6.09 | 6.14 | -0.16% | 80,269 | 49,371,909 |
| 2024-01-12 | 6.15 | 6.25 | 6.13 | 6.15 | 0% | 106,180 | 65,746,035 |
| 2024-01-11 | 6.02 | 6.17 | 6.01 | 6.15 | +2.16% | 118,312 | 72,177,048 |
| 2024-01-10 | 6.07 | 6.15 | 5.98 | 6.02 | -0.99% | 120,429 | 72,883,773 |
| 2024-01-09 | 6.07 | 6.18 | 6.03 | 6.08 | +0.33% | 108,418 | 65,975,050 |
| 2024-01-08 | 6.19 | 6.2 | 6.06 | 6.06 | -2.26% | 101,403 | 61,961,554 |
| 2024-01-05 | 6.3 | 6.37 | 6.17 | 6.2 | -1.27% | 107,456 | 67,288,013 |
| 2024-01-04 | 6.34 | 6.36 | 6.24 | 6.28 | -0.79% | 84,129 | 52,857,963 |
| 2024-01-03 | 6.37 | 6.39 | 6.29 | 6.33 | -0.63% | 87,917 | 55,670,752 |
| 2024-01-02 | 6.36 | 6.43 | 6.35 | 6.37 | 0% | 127,437 | 81,379,174 |
| 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：