股票概览
5.47
-2.15%
-0.12
5.6
开盘价
5.6
最高价
5.43
最低价
58,980
成交量
数据更新至: 2024-05-20
技术指标
5.40
MA5 (5日均线)
5.49
MA10 (10日均线)
5.39
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 | 5.6 | 5.6 | 5.43 | 5.47 | -2.15% | 58,980 | 32,458,655 |
| 2024-05-17 | 5.46 | 5.59 | 5.36 | 5.59 | +2.38% | 66,477 | 36,520,214 |
| 2024-05-16 | 5.24 | 5.53 | 5.23 | 5.46 | +4% | 84,045 | 45,649,842 |
| 2024-05-15 | 5.27 | 5.37 | 5.1 | 5.25 | +0.38% | 87,093 | 45,961,285 |
| 2024-05-14 | 5.08 | 5.4 | 5.08 | 5.23 | +3.16% | 101,610 | 53,211,166 |
| 2024-05-13 | 5.43 | 5.43 | 5.04 | 5.07 | -8.65% | 126,595 | 65,059,551 |
| 2024-05-10 | 5.8 | 5.8 | 5.51 | 5.55 | -3.65% | 72,236 | 40,276,908 |
| 2024-05-09 | 5.78 | 5.86 | 5.69 | 5.76 | +0.7% | 61,960 | 35,900,663 |
| 2024-05-08 | 5.8 | 5.82 | 5.69 | 5.72 | -1.38% | 45,108 | 25,928,435 |
| 2024-05-07 | 5.75 | 5.82 | 5.66 | 5.8 | +1.22% | 54,161 | 31,263,752 |
| 2024-05-06 | 5.76 | 5.87 | 5.65 | 5.73 | +1.06% | 67,078 | 38,413,938 |
| 2024-04-30 | 5.71 | 5.8 | 5.56 | 5.67 | -1.22% | 70,779 | 40,144,085 |
| 2024-04-29 | 5.62 | 5.75 | 5.5 | 5.74 | +6.1% | 85,359 | 48,129,607 |
| 2024-04-26 | 5.2 | 5.49 | 5.16 | 5.41 | +3.05% | 85,095 | 45,646,339 |
| 2024-04-25 | 5.19 | 5.32 | 5.12 | 5.25 | +0.96% | 68,509 | 35,965,232 |
| 2024-04-24 | 5.11 | 5.24 | 5.05 | 5.2 | +2.97% | 65,655 | 33,987,759 |
| 2024-04-23 | 4.88 | 5.13 | 4.83 | 5.05 | +4.77% | 84,164 | 42,274,797 |
| 2024-04-22 | 4.94 | 4.98 | 4.71 | 4.82 | -3.41% | 79,762 | 38,582,630 |
| 2024-04-19 | 5.07 | 5.18 | 4.95 | 4.99 | -1.58% | 62,107 | 31,275,304 |
| 2024-04-18 | 5.21 | 5.22 | 4.96 | 5.07 | -2.69% | 87,834 | 44,834,556 |
| 2024-04-17 | 4.61 | 5.23 | 4.61 | 5.21 | +16.29% | 133,831 | 67,610,875 |
| 2024-04-16 | 5.11 | 5.18 | 4.45 | 4.48 | -14.5% | 107,124 | 50,729,487 |
| 2024-04-15 | 5.97 | 5.97 | 5.01 | 5.24 | -11.78% | 124,190 | 66,322,157 |
| 2024-04-12 | 5.93 | 6.07 | 5.88 | 5.94 | +0.17% | 38,835 | 23,206,959 |
| 2024-04-11 | 5.9 | 6.08 | 5.85 | 5.93 | -1% | 41,419 | 24,819,731 |
| 2024-04-10 | 6.18 | 6.19 | 5.87 | 5.99 | -3.07% | 83,375 | 49,973,793 |
| 2024-04-09 | 6.09 | 6.24 | 6.05 | 6.18 | +1.48% | 48,285 | 29,671,065 |
| 2024-04-08 | 6.35 | 6.38 | 6.08 | 6.09 | -5.14% | 83,649 | 51,652,003 |
| 2024-04-03 | 6.5 | 6.64 | 6.4 | 6.42 | -2.43% | 97,095 | 63,075,022 |
| 2024-04-02 | 6.54 | 6.6 | 6.38 | 6.58 | +0.61% | 90,596 | 58,838,004 |
| 2024-04-01 | 6.4 | 6.56 | 6.4 | 6.54 | +2.51% | 84,839 | 55,180,959 |
| 2024-03-29 | 6.37 | 6.53 | 6.28 | 6.38 | -0.31% | 88,976 | 56,663,195 |
| 2024-03-28 | 6.08 | 6.51 | 6.03 | 6.4 | +4.4% | 117,153 | 74,469,738 |
| 2024-03-27 | 6.56 | 6.63 | 6.11 | 6.13 | -6.98% | 132,443 | 83,043,125 |
| 2024-03-26 | 6.77 | 6.81 | 6.41 | 6.59 | -2.95% | 154,889 | 102,120,312 |
| 2024-03-25 | 6.92 | 7.48 | 6.79 | 6.79 | -4.77% | 188,340 | 132,760,288 |
| 2024-03-22 | 7.36 | 7.41 | 7.06 | 7.13 | -5.31% | 233,874 | 168,178,929 |
| 2024-03-21 | 7.18 | 7.7 | 7 | 7.53 | +6.06% | 315,782 | 232,843,896 |
| 2024-03-20 | 6.75 | 7.1 | 6.73 | 7.1 | +3.35% | 218,259 | 152,562,195 |
| 2024-03-19 | 6.64 | 7.15 | 6.6 | 6.87 | +3.46% | 248,199 | 169,696,931 |
| 2024-03-18 | 6.53 | 6.67 | 6.5 | 6.64 | +2.63% | 127,092 | 83,872,979 |
| 2024-03-15 | 6.28 | 6.5 | 6.2 | 6.47 | +2.37% | 104,909 | 67,035,261 |
| 2024-03-14 | 6.41 | 6.47 | 6.15 | 6.32 | -1.4% | 105,590 | 66,612,179 |
| 2024-03-13 | 6.55 | 6.57 | 6.36 | 6.41 | -1.23% | 109,940 | 70,962,285 |
| 2024-03-12 | 6.4 | 6.54 | 6.34 | 6.49 | +1.09% | 112,709 | 72,671,417 |
| 2024-03-11 | 6.38 | 6.45 | 6.26 | 6.42 | -0.62% | 95,734 | 60,948,692 |
| 2024-03-08 | 6.38 | 6.47 | 6.2 | 6.46 | +2.05% | 106,400 | 67,668,464 |
| 2024-03-07 | 6.52 | 6.74 | 6.32 | 6.33 | -0.94% | 170,144 | 111,377,765 |
| 2024-03-06 | 6.02 | 6.65 | 6.01 | 6.39 | +5.62% | 149,837 | 94,446,107 |
| 2024-03-05 | 6.28 | 6.32 | 6.02 | 6.05 | -4.57% | 112,876 | 69,190,394 |
| 2024-03-04 | 6.5 | 6.57 | 6.12 | 6.34 | -2.46% | 161,716 | 101,892,946 |
| 2024-03-01 | 6.3 | 6.75 | 6.3 | 6.5 | +2.36% | 179,321 | 116,491,295 |
| 2024-02-29 | 5.71 | 6.37 | 5.71 | 6.35 | +6.54% | 199,480 | 123,431,231 |
| 2024-02-28 | 6.89 | 6.89 | 5.92 | 5.96 | -13.62% | 299,127 | 193,767,094 |
| 2024-02-27 | 6.66 | 6.99 | 6.34 | 6.9 | -1.15% | 279,318 | 186,627,248 |
| 2024-02-26 | 6.14 | 7.3 | 6 | 6.98 | +14.43% | 328,950 | 218,462,684 |
| 2024-02-23 | 6.01 | 6.21 | 5.66 | 6.1 | +5.35% | 255,070 | 150,938,828 |
| 2024-02-22 | 5.22 | 5.8 | 5.21 | 5.79 | +11.35% | 226,476 | 123,408,064 |
| 2024-02-21 | 4.88 | 5.45 | 4.8 | 5.2 | +4.63% | 183,497 | 95,771,332 |
| 2024-02-20 | 4.87 | 4.99 | 4.65 | 4.97 | +2.69% | 170,907 | 82,287,294 |
| 2024-02-19 | 4.65 | 5.19 | 4.6 | 4.84 | +11.01% | 292,150 | 142,274,879 |
| 2024-02-08 | 3.74 | 4.36 | 3.49 | 4.36 | +20.11% | 239,780 | 93,381,902 |
| 2024-02-07 | 4.34 | 4.34 | 3.54 | 3.63 | -15.19% | 228,565 | 88,309,605 |
| 2024-02-06 | 4.12 | 4.51 | 3.83 | 4.28 | -4.68% | 203,786 | 83,167,146 |
| 2024-02-05 | 5.55 | 5.59 | 4.49 | 4.49 | -19.96% | 184,748 | 88,506,051 |
| 2024-02-02 | 6.07 | 6.24 | 5.33 | 5.61 | -7.73% | 78,555 | 45,246,630 |
| 2024-02-01 | 6.29 | 6.29 | 5.84 | 6.08 | -1.78% | 63,056 | 38,048,518 |
| 2024-01-31 | 6.66 | 6.71 | 6.14 | 6.19 | -7.61% | 80,802 | 51,602,323 |
| 2024-01-30 | 7.1 | 7.1 | 6.67 | 6.7 | -4.29% | 46,900 | 32,152,536 |
| 2024-01-29 | 7.43 | 7.43 | 6.98 | 7 | -4.37% | 49,665 | 35,414,797 |
| 2024-01-26 | 7.3 | 7.47 | 7.28 | 7.32 | +0.27% | 48,538 | 35,808,802 |
| 2024-01-25 | 6.98 | 7.3 | 6.88 | 7.3 | +3.84% | 60,963 | 43,423,503 |
| 2024-01-24 | 7.04 | 7.27 | 6.75 | 7.03 | -0.57% | 80,897 | 56,474,723 |
| 2024-01-23 | 7.28 | 7.35 | 6.86 | 7.07 | -3.81% | 133,165 | 93,826,305 |
| 2024-01-22 | 8.08 | 8.08 | 7.29 | 7.35 | -8.47% | 83,351 | 63,489,443 |
| 2024-01-19 | 8.16 | 8.18 | 7.96 | 8.03 | -1.59% | 35,005 | 28,162,309 |
| 2024-01-18 | 8.26 | 8.44 | 7.9 | 8.16 | -1.81% | 68,164 | 55,085,254 |
| 2024-01-17 | 8.6 | 8.6 | 8.31 | 8.31 | -2.92% | 36,959 | 31,135,496 |
| 2024-01-16 | 8.66 | 8.69 | 8.38 | 8.56 | -0.81% | 51,771 | 44,071,335 |
| 2024-01-15 | 8.62 | 8.72 | 8.51 | 8.63 | -0.35% | 41,124 | 35,463,397 |
| 2024-01-12 | 8.89 | 8.98 | 8.64 | 8.66 | -4.1% | 61,489 | 53,890,419 |
| 2024-01-11 | 8.74 | 9.27 | 8.74 | 9.03 | +3.08% | 67,907 | 61,205,282 |
| 2024-01-10 | 8.91 | 9.07 | 8.69 | 8.76 | -2.23% | 36,363 | 32,101,767 |
| 2024-01-09 | 8.88 | 9.2 | 8.88 | 8.96 | +2.87% | 52,327 | 47,276,787 |
| 2024-01-08 | 8.92 | 9.04 | 8.71 | 8.71 | -2.68% | 31,177 | 27,512,630 |
| 2024-01-05 | 9.21 | 9.3 | 8.9 | 8.95 | -2.93% | 30,776 | 27,893,769 |
| 2024-01-04 | 9.28 | 9.28 | 9.16 | 9.22 | -0.65% | 24,843 | 22,877,154 |
| 2024-01-03 | 9.42 | 9.46 | 9.19 | 9.28 | -2.01% | 30,135 | 28,009,436 |
| 2024-01-02 | 9.47 | 9.49 | 9.3 | 9.47 | +0.32% | 21,811 | 20,601,483 |
| 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：