股票概览
5.36
-2.37%
-0.13
5.53
开盘价
5.6
最高价
5.31
最低价
87,652
成交量
数据更新至: 2024-05-20
技术指标
5.39
MA5 (5日均线)
5.50
MA10 (10日均线)
5.45
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 | 5.53 | 5.6 | 5.31 | 5.36 | -2.37% | 87,652 | 47,621,633 |
| 2024-05-17 | 5.39 | 5.49 | 5.31 | 5.49 | +1.86% | 61,664 | 33,463,054 |
| 2024-05-16 | 5.32 | 5.49 | 5.32 | 5.39 | +1.51% | 94,284 | 51,171,338 |
| 2024-05-15 | 5.42 | 5.52 | 5.3 | 5.31 | -2.03% | 75,990 | 41,030,379 |
| 2024-05-14 | 5.33 | 5.68 | 5.33 | 5.42 | +1.88% | 138,822 | 75,854,114 |
| 2024-05-13 | 5.48 | 5.48 | 5.2 | 5.32 | -3.45% | 84,862 | 45,276,666 |
| 2024-05-10 | 5.64 | 5.69 | 5.45 | 5.51 | -2.3% | 103,052 | 56,956,502 |
| 2024-05-09 | 5.73 | 5.83 | 5.62 | 5.64 | -0.7% | 119,476 | 68,336,487 |
| 2024-05-08 | 5.83 | 5.99 | 5.65 | 5.68 | -3.24% | 168,658 | 97,183,501 |
| 2024-05-07 | 5.74 | 6.06 | 5.6 | 5.87 | +2.62% | 193,763 | 112,744,440 |
| 2024-05-06 | 5.58 | 5.73 | 5.58 | 5.72 | +3.44% | 104,312 | 59,198,117 |
| 2024-04-30 | 5.65 | 5.71 | 5.42 | 5.53 | -1.25% | 110,369 | 61,466,283 |
| 2024-04-29 | 5.41 | 5.61 | 5.39 | 5.6 | +2.94% | 109,734 | 60,786,400 |
| 2024-04-26 | 5.38 | 5.5 | 5.26 | 5.44 | +2.26% | 81,114 | 43,826,579 |
| 2024-04-25 | 5.33 | 5.39 | 5.19 | 5.32 | 0% | 78,479 | 41,770,947 |
| 2024-04-24 | 5.35 | 5.54 | 5.22 | 5.32 | 0% | 100,054 | 53,477,411 |
| 2024-04-23 | 5.47 | 5.47 | 5.19 | 5.32 | 0% | 92,847 | 49,340,042 |
| 2024-04-22 | 4.94 | 5.65 | 4.9 | 5.32 | +4.31% | 186,212 | 99,768,270 |
| 2024-04-19 | 5.2 | 5.32 | 5.05 | 5.1 | -3.41% | 77,012 | 39,606,619 |
| 2024-04-18 | 5.36 | 5.39 | 5.15 | 5.28 | -1.49% | 103,107 | 54,551,552 |
| 2024-04-17 | 4.68 | 5.5 | 4.68 | 5.36 | +15.02% | 180,123 | 94,694,020 |
| 2024-04-16 | 5.13 | 5.16 | 4.52 | 4.66 | -9.34% | 171,940 | 81,348,671 |
| 2024-04-15 | 5.62 | 5.65 | 5 | 5.14 | -8.21% | 183,318 | 95,609,507 |
| 2024-04-12 | 5.74 | 5.93 | 5.52 | 5.6 | -3.11% | 178,409 | 101,462,277 |
| 2024-04-11 | 5.78 | 5.94 | 5.7 | 5.78 | -0.69% | 115,822 | 67,348,633 |
| 2024-04-10 | 6.15 | 6.16 | 5.77 | 5.82 | -5.67% | 153,913 | 90,321,922 |
| 2024-04-09 | 6.08 | 6.27 | 6.08 | 6.17 | +1.15% | 121,586 | 75,091,825 |
| 2024-04-08 | 6.8 | 6.8 | 6.08 | 6.1 | -8.41% | 148,579 | 93,260,788 |
| 2024-04-03 | 6.85 | 6.88 | 6.57 | 6.66 | -4.17% | 96,370 | 64,312,848 |
| 2024-04-02 | 6.95 | 7.14 | 6.81 | 6.95 | +1.02% | 121,095 | 84,123,292 |
| 2024-04-01 | 6.94 | 7.03 | 6.7 | 6.88 | -0.15% | 96,606 | 65,909,457 |
| 2024-03-29 | 6.72 | 7 | 6.6 | 6.89 | +4.87% | 129,116 | 87,860,974 |
| 2024-03-28 | 6.19 | 6.65 | 6.19 | 6.57 | +5.12% | 96,880 | 62,933,367 |
| 2024-03-27 | 6.64 | 6.72 | 6.23 | 6.25 | -6.44% | 94,719 | 60,830,356 |
| 2024-03-26 | 6.66 | 6.91 | 6.54 | 6.68 | -0.6% | 108,359 | 72,751,420 |
| 2024-03-25 | 7.24 | 7.35 | 6.7 | 6.72 | -8.82% | 194,407 | 135,471,260 |
| 2024-03-22 | 7.68 | 7.71 | 7.34 | 7.37 | -3.53% | 255,354 | 191,430,265 |
| 2024-03-21 | 7.23 | 7.78 | 7.19 | 7.64 | +5.23% | 287,412 | 217,446,153 |
| 2024-03-20 | 7.04 | 7.34 | 7 | 7.26 | +3.13% | 213,096 | 153,515,472 |
| 2024-03-19 | 7.05 | 7.36 | 7.03 | 7.04 | +1.15% | 214,065 | 153,397,895 |
| 2024-03-18 | 6.9 | 7.09 | 6.86 | 6.96 | +0.87% | 106,220 | 73,808,905 |
| 2024-03-15 | 6.61 | 6.9 | 6.58 | 6.9 | +3.6% | 107,596 | 72,819,869 |
| 2024-03-14 | 6.78 | 6.86 | 6.53 | 6.66 | -2.06% | 107,047 | 71,468,218 |
| 2024-03-13 | 6.96 | 6.96 | 6.77 | 6.8 | -2.86% | 130,684 | 89,428,396 |
| 2024-03-12 | 6.79 | 7.05 | 6.69 | 7 | +2.79% | 205,042 | 142,009,842 |
| 2024-03-11 | 6.52 | 6.87 | 6.51 | 6.81 | +4.61% | 160,073 | 107,569,547 |
| 2024-03-08 | 6.45 | 6.59 | 6.37 | 6.51 | -0.15% | 110,125 | 71,389,027 |
| 2024-03-07 | 7.01 | 7.07 | 6.5 | 6.52 | -6.86% | 225,227 | 152,475,624 |
| 2024-03-06 | 6.91 | 7.15 | 6.86 | 7 | 0% | 169,452 | 118,721,250 |
| 2024-03-05 | 7.13 | 7.17 | 6.82 | 7 | -2.78% | 202,242 | 140,293,590 |
| 2024-03-04 | 7.57 | 7.6 | 6.86 | 7.2 | -4.51% | 306,754 | 219,820,326 |
| 2024-03-01 | 8.25 | 8.39 | 7.44 | 7.54 | -8.16% | 461,844 | 359,290,218 |
| 2024-02-29 | 6.8 | 8.5 | 6.42 | 8.21 | +15.96% | 617,398 | 457,102,594 |
| 2024-02-28 | 6.47 | 7.62 | 6.39 | 7.08 | +11.5% | 532,430 | 381,740,883 |
| 2024-02-27 | 6.11 | 6.35 | 6.01 | 6.35 | +2.75% | 131,037 | 81,396,070 |
| 2024-02-26 | 6.1 | 6.31 | 5.95 | 6.18 | +2.15% | 174,385 | 107,010,262 |
| 2024-02-23 | 5.95 | 6.07 | 5.82 | 6.05 | +3.6% | 155,140 | 92,303,733 |
| 2024-02-22 | 5.59 | 5.95 | 5.5 | 5.84 | +4.85% | 148,129 | 84,856,478 |
| 2024-02-21 | 5.42 | 5.85 | 5.31 | 5.57 | +3.15% | 156,057 | 88,428,494 |
| 2024-02-20 | 5.15 | 5.45 | 5 | 5.4 | +5.26% | 141,062 | 73,670,035 |
| 2024-02-19 | 5 | 5.4 | 4.91 | 5.13 | +4.06% | 171,376 | 87,258,259 |
| 2024-02-08 | 4.29 | 4.93 | 4.18 | 4.93 | +16% | 150,593 | 69,640,285 |
| 2024-02-07 | 5.07 | 5.08 | 4.14 | 4.25 | -14.83% | 194,969 | 88,705,317 |
| 2024-02-06 | 5 | 5.2 | 4.38 | 4.99 | -0.2% | 168,976 | 79,226,782 |
| 2024-02-05 | 5.98 | 5.98 | 4.96 | 5 | -15.82% | 141,599 | 74,750,901 |
| 2024-02-02 | 6.3 | 6.54 | 5.6 | 5.94 | -4.96% | 122,231 | 74,255,537 |
| 2024-02-01 | 6.4 | 6.44 | 6.06 | 6.25 | -3.1% | 95,102 | 59,255,762 |
| 2024-01-31 | 6.79 | 6.94 | 6.26 | 6.45 | -9.66% | 160,528 | 105,527,471 |
| 2024-01-30 | 7.62 | 7.64 | 7.1 | 7.14 | -7.39% | 86,416 | 63,331,920 |
| 2024-01-29 | 8.44 | 8.48 | 7.66 | 7.71 | -9.08% | 108,455 | 85,702,747 |
| 2024-01-26 | 8.78 | 8.9 | 8.39 | 8.48 | -4.72% | 106,561 | 91,638,833 |
| 2024-01-25 | 9 | 9.25 | 8.73 | 8.9 | -0.78% | 132,142 | 117,970,908 |
| 2024-01-24 | 8.7 | 9.34 | 8.6 | 8.97 | +4.91% | 151,979 | 136,587,763 |
| 2024-01-23 | 8.32 | 8.6 | 8.12 | 8.55 | +2.64% | 69,216 | 58,309,397 |
| 2024-01-22 | 9.2 | 9.29 | 8.21 | 8.33 | -9.65% | 106,618 | 93,471,222 |
| 2024-01-19 | 9.21 | 9.65 | 8.99 | 9.22 | +0.11% | 86,904 | 80,913,567 |
| 2024-01-18 | 9.23 | 9.53 | 8.8 | 9.21 | -3.05% | 140,717 | 127,818,888 |
| 2024-01-17 | 9.98 | 9.98 | 9.2 | 9.5 | -4.71% | 164,998 | 158,548,381 |
| 2024-01-16 | 10.11 | 10.18 | 9.78 | 9.97 | -2.25% | 196,462 | 195,477,537 |
| 2024-01-15 | 9.57 | 10.46 | 9.45 | 10.2 | +5.59% | 264,951 | 268,052,207 |
| 2024-01-12 | 9.77 | 10.21 | 9.63 | 9.66 | -1.13% | 129,883 | 128,924,646 |
| 2024-01-11 | 9.9 | 9.92 | 9.42 | 9.77 | -0.91% | 127,201 | 122,640,954 |
| 2024-01-10 | 10.01 | 10.4 | 9.69 | 9.86 | -1% | 175,557 | 175,938,749 |
| 2024-01-09 | 9.48 | 10.22 | 9.48 | 9.96 | +4.95% | 185,131 | 183,891,454 |
| 2024-01-08 | 9.42 | 9.72 | 9.36 | 9.49 | -0.32% | 98,139 | 93,438,778 |
| 2024-01-05 | 9.93 | 9.96 | 9.41 | 9.52 | -4.32% | 135,615 | 130,511,648 |
| 2024-01-04 | 10.14 | 10.5 | 9.84 | 9.95 | -1.78% | 170,345 | 171,194,869 |
| 2024-01-03 | 9.9 | 10.4 | 9.87 | 10.13 | +1.3% | 251,236 | 255,573,130 |
| 2024-01-02 | 9.4 | 10.25 | 9.29 | 10 | +5.71% | 232,524 | 228,419,091 |
| 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：