股票概览
5.25
+0.19%
+0.01
5.33
开盘价
5.34
最高价
5.21
最低价
57,806
成交量
数据更新至: 2024-05-20
技术指标
5.24
MA5 (5日均线)
5.22
MA10 (10日均线)
4.95
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 | 5.21 | 5.25 | +0.19% | 57,806 | 30,355,429 |
| 2024-05-17 | 5.27 | 5.28 | 5.15 | 5.24 | -0.76% | 55,898 | 29,122,469 |
| 2024-05-16 | 5.2 | 5.3 | 5.2 | 5.28 | +0.57% | 69,489 | 36,617,136 |
| 2024-05-15 | 5.18 | 5.26 | 5.13 | 5.25 | +1.35% | 62,090 | 32,431,127 |
| 2024-05-14 | 5.13 | 5.22 | 5.13 | 5.18 | -0.19% | 48,883 | 25,321,824 |
| 2024-05-13 | 5.15 | 5.28 | 5.1 | 5.19 | +0.58% | 89,814 | 46,831,900 |
| 2024-05-10 | 5.2 | 5.24 | 5.14 | 5.16 | -1.15% | 61,810 | 31,977,324 |
| 2024-05-09 | 5.3 | 5.32 | 5.2 | 5.22 | +0.77% | 66,220 | 34,716,716 |
| 2024-05-08 | 5.23 | 5.3 | 5.16 | 5.18 | -1.15% | 68,766 | 35,835,454 |
| 2024-05-07 | 5.28 | 5.31 | 5.22 | 5.24 | -1.69% | 93,014 | 48,891,268 |
| 2024-05-06 | 5.27 | 5.43 | 5.18 | 5.33 | +2.5% | 147,510 | 77,960,138 |
| 2024-04-30 | 4.98 | 5.36 | 4.98 | 5.2 | +4.42% | 157,843 | 81,871,775 |
| 2024-04-29 | 4.76 | 5.11 | 4.76 | 4.98 | +4.4% | 131,521 | 65,225,646 |
| 2024-04-26 | 5.08 | 5.18 | 4.6 | 4.77 | -2.85% | 189,750 | 90,776,338 |
| 2024-04-25 | 4.78 | 4.98 | 4.71 | 4.91 | +3.59% | 82,095 | 39,931,513 |
| 2024-04-24 | 4.5 | 4.75 | 4.45 | 4.74 | +5.8% | 88,190 | 40,817,539 |
| 2024-04-23 | 4.25 | 4.54 | 4.25 | 4.48 | +5.91% | 88,608 | 39,380,116 |
| 2024-04-22 | 4.12 | 4.28 | 3.97 | 4.23 | +3.42% | 61,789 | 25,742,386 |
| 2024-04-19 | 4.12 | 4.16 | 4.04 | 4.09 | -0.97% | 44,232 | 18,095,499 |
| 2024-04-18 | 4.29 | 4.31 | 4.1 | 4.13 | -3.5% | 60,737 | 25,273,342 |
| 2024-04-17 | 3.95 | 4.28 | 3.86 | 4.28 | +11.17% | 80,948 | 33,775,869 |
| 2024-04-16 | 4.19 | 4.24 | 3.84 | 3.85 | -9.41% | 105,783 | 41,766,746 |
| 2024-04-15 | 4.71 | 4.75 | 4.19 | 4.25 | -11.27% | 146,736 | 64,116,806 |
| 2024-04-12 | 4.85 | 4.98 | 4.75 | 4.79 | -1.24% | 84,563 | 41,382,356 |
| 2024-04-11 | 4.66 | 4.95 | 4.66 | 4.85 | +2.75% | 68,259 | 33,158,185 |
| 2024-04-10 | 4.81 | 4.85 | 4.65 | 4.72 | -2.07% | 50,325 | 23,709,320 |
| 2024-04-09 | 4.72 | 4.83 | 4.67 | 4.82 | +2.12% | 46,685 | 22,335,211 |
| 2024-04-08 | 4.93 | 4.93 | 4.71 | 4.72 | -4.26% | 61,863 | 29,598,154 |
| 2024-04-03 | 4.93 | 4.96 | 4.8 | 4.93 | -0.8% | 66,877 | 32,736,852 |
| 2024-04-02 | 4.86 | 5.07 | 4.86 | 4.97 | +1.02% | 87,046 | 43,152,252 |
| 2024-04-01 | 4.8 | 4.93 | 4.71 | 4.92 | +2.5% | 97,455 | 47,346,364 |
| 2024-03-29 | 4.65 | 5.1 | 4.62 | 4.8 | +3% | 128,685 | 62,797,830 |
| 2024-03-28 | 4.53 | 4.69 | 4.51 | 4.66 | +2.64% | 45,349 | 21,013,044 |
| 2024-03-27 | 4.64 | 4.73 | 4.54 | 4.54 | -2.16% | 42,696 | 19,853,577 |
| 2024-03-26 | 4.68 | 4.68 | 4.51 | 4.64 | +0.87% | 41,609 | 19,127,301 |
| 2024-03-25 | 4.71 | 4.75 | 4.59 | 4.6 | -2.34% | 40,527 | 18,953,097 |
| 2024-03-22 | 4.78 | 4.84 | 4.67 | 4.71 | -1.67% | 49,578 | 23,452,066 |
| 2024-03-21 | 4.81 | 4.86 | 4.71 | 4.79 | -0.42% | 57,842 | 27,663,991 |
| 2024-03-20 | 4.72 | 4.83 | 4.69 | 4.81 | +2.78% | 80,280 | 38,320,191 |
| 2024-03-19 | 4.76 | 4.85 | 4.67 | 4.68 | -1.68% | 70,566 | 33,465,613 |
| 2024-03-18 | 4.8 | 4.84 | 4.73 | 4.76 | -0.83% | 112,174 | 53,395,038 |
| 2024-03-15 | 4.53 | 5.01 | 4.44 | 4.8 | +5.96% | 167,123 | 79,645,346 |
| 2024-03-14 | 4.49 | 4.64 | 4.46 | 4.53 | +0.67% | 70,534 | 32,078,360 |
| 2024-03-13 | 4.52 | 4.59 | 4.46 | 4.5 | -0.88% | 43,622 | 19,628,507 |
| 2024-03-12 | 4.5 | 4.56 | 4.42 | 4.54 | +0.89% | 54,957 | 24,748,754 |
| 2024-03-11 | 4.36 | 4.54 | 4.3 | 4.5 | +2.97% | 82,919 | 36,783,735 |
| 2024-03-08 | 4.39 | 4.68 | 4.31 | 4.37 | +1.63% | 73,186 | 32,393,840 |
| 2024-03-07 | 4.29 | 4.4 | 4.24 | 4.3 | +1.42% | 64,007 | 27,712,122 |
| 2024-03-06 | 4.14 | 4.3 | 4.13 | 4.24 | +2.66% | 45,154 | 19,108,815 |
| 2024-03-05 | 4.29 | 4.29 | 4.12 | 4.13 | -3.95% | 50,359 | 21,093,754 |
| 2024-03-04 | 4.4 | 4.41 | 4.22 | 4.3 | -1.83% | 49,840 | 21,390,393 |
| 2024-03-01 | 4.35 | 4.45 | 4.28 | 4.38 | +1.15% | 60,153 | 26,155,383 |
| 2024-02-29 | 4.11 | 4.33 | 4.11 | 4.33 | +3.1% | 73,378 | 31,147,116 |
| 2024-02-28 | 4.62 | 4.73 | 4.16 | 4.2 | -9.09% | 122,806 | 54,445,920 |
| 2024-02-27 | 4.54 | 4.66 | 4.45 | 4.62 | +1.32% | 72,124 | 32,883,870 |
| 2024-02-26 | 4.4 | 4.68 | 4.36 | 4.56 | +3.64% | 91,584 | 41,349,839 |
| 2024-02-23 | 4.28 | 4.45 | 4.24 | 4.4 | +5.26% | 79,683 | 34,464,981 |
| 2024-02-22 | 4.09 | 4.21 | 4.08 | 4.18 | +3.72% | 64,149 | 26,578,729 |
| 2024-02-21 | 3.9 | 4.19 | 3.88 | 4.03 | +2.28% | 83,669 | 34,042,206 |
| 2024-02-20 | 3.86 | 3.97 | 3.75 | 3.94 | +1.81% | 62,963 | 24,465,386 |
| 2024-02-19 | 3.73 | 3.97 | 3.72 | 3.87 | +3.75% | 96,304 | 37,191,628 |
| 2024-02-08 | 3.41 | 3.77 | 3.27 | 3.73 | +11.68% | 130,764 | 45,387,348 |
| 2024-02-07 | 3.76 | 3.76 | 3.24 | 3.34 | -10.46% | 147,499 | 50,398,323 |
| 2024-02-06 | 3.71 | 3.95 | 3.37 | 3.73 | -3.37% | 137,037 | 49,381,598 |
| 2024-02-05 | 4.42 | 4.47 | 3.64 | 3.86 | -15.16% | 141,114 | 55,211,408 |
| 2024-02-02 | 4.8 | 4.95 | 4.36 | 4.55 | -5.6% | 74,500 | 34,543,007 |
| 2024-02-01 | 5 | 5.06 | 4.68 | 4.82 | -4.37% | 89,899 | 43,425,298 |
| 2024-01-31 | 5.19 | 5.37 | 5.03 | 5.04 | -7.18% | 67,351 | 34,911,153 |
| 2024-01-30 | 5.53 | 5.58 | 5.42 | 5.43 | -2.34% | 47,770 | 26,233,157 |
| 2024-01-29 | 5.76 | 5.77 | 5.53 | 5.56 | -2.97% | 43,639 | 24,529,872 |
| 2024-01-26 | 5.69 | 5.83 | 5.6 | 5.73 | +1.6% | 46,076 | 26,544,540 |
| 2024-01-25 | 5.37 | 5.65 | 5.34 | 5.64 | +5.62% | 46,329 | 25,549,030 |
| 2024-01-24 | 5.2 | 5.35 | 5.09 | 5.34 | +3.29% | 48,276 | 25,205,599 |
| 2024-01-23 | 5.2 | 5.22 | 5.01 | 5.17 | -0.39% | 50,528 | 25,893,134 |
| 2024-01-22 | 5.65 | 5.65 | 5.14 | 5.19 | -6.82% | 64,271 | 34,677,120 |
| 2024-01-19 | 5.66 | 5.74 | 5.57 | 5.57 | -1.94% | 35,856 | 20,189,478 |
| 2024-01-18 | 5.84 | 5.85 | 5.55 | 5.68 | -2.74% | 57,301 | 32,446,888 |
| 2024-01-17 | 5.98 | 6.01 | 5.82 | 5.84 | -2.18% | 27,450 | 16,258,118 |
| 2024-01-16 | 6.04 | 6.06 | 5.9 | 5.97 | -1% | 36,305 | 21,656,173 |
| 2024-01-15 | 6.14 | 6.18 | 6.01 | 6.03 | -1.79% | 43,830 | 26,569,488 |
| 2024-01-12 | 6.23 | 6.33 | 6.14 | 6.14 | +0.82% | 70,328 | 43,737,371 |
| 2024-01-11 | 6.01 | 6.11 | 5.98 | 6.09 | +1.33% | 33,110 | 20,079,154 |
| 2024-01-10 | 6.07 | 6.1 | 5.94 | 6.01 | -0.66% | 25,547 | 15,397,414 |
| 2024-01-09 | 6.03 | 6.1 | 5.98 | 6.05 | +0.5% | 27,490 | 16,586,046 |
| 2024-01-08 | 6.11 | 6.14 | 6 | 6.02 | -1.63% | 28,144 | 17,060,363 |
| 2024-01-05 | 6.23 | 6.23 | 6.08 | 6.12 | -1.45% | 30,325 | 18,654,977 |
| 2024-01-04 | 6.15 | 6.22 | 6.15 | 6.21 | +0.65% | 24,667 | 15,248,428 |
| 2024-01-03 | 6.17 | 6.2 | 6.12 | 6.17 | +0.33% | 30,693 | 18,908,583 |
| 2024-01-02 | 6.02 | 6.19 | 6.02 | 6.15 | +2.67% | 46,176 | 28,288,839 |
| 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：