股票概览
5.14
-1.91%
-0.1
5.18
开盘价
5.25
最高价
5.12
最低价
86,646
成交量
数据更新至: 2024-05-20
技术指标
5.13
MA5 (5日均线)
5.17
MA10 (10日均线)
4.99
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 | 5.18 | 5.25 | 5.12 | 5.14 | -1.91% | 86,646 | 44,866,194 |
| 2024-05-17 | 5.19 | 5.24 | 5.08 | 5.24 | +1.95% | 67,871 | 35,094,053 |
| 2024-05-16 | 5.01 | 5.21 | 5.01 | 5.14 | +2.39% | 85,927 | 44,235,467 |
| 2024-05-15 | 5.09 | 5.15 | 5 | 5.02 | -1.38% | 75,158 | 38,066,039 |
| 2024-05-14 | 5.04 | 5.16 | 5.01 | 5.09 | +1.6% | 85,263 | 43,427,390 |
| 2024-05-13 | 5.26 | 5.26 | 4.99 | 5.01 | -5.29% | 145,030 | 73,485,917 |
| 2024-05-10 | 5.34 | 5.5 | 5.25 | 5.29 | -0.94% | 149,328 | 80,093,569 |
| 2024-05-09 | 5.17 | 5.4 | 5.17 | 5.34 | +2.5% | 141,833 | 75,158,716 |
| 2024-05-08 | 5.32 | 5.53 | 5.2 | 5.21 | -0.19% | 219,800 | 117,573,393 |
| 2024-05-07 | 5.14 | 5.27 | 5.1 | 5.22 | +1.36% | 125,777 | 65,248,951 |
| 2024-05-06 | 5.12 | 5.25 | 5.11 | 5.15 | +1.18% | 134,913 | 69,651,337 |
| 2024-04-30 | 5.2 | 5.31 | 5.04 | 5.09 | -3.23% | 159,015 | 81,928,569 |
| 2024-04-29 | 4.99 | 5.55 | 4.99 | 5.26 | +7.79% | 261,145 | 137,459,599 |
| 2024-04-26 | 4.87 | 4.95 | 4.71 | 4.88 | +1.24% | 125,493 | 60,922,933 |
| 2024-04-25 | 4.81 | 4.95 | 4.81 | 4.82 | 0% | 120,423 | 58,699,954 |
| 2024-04-24 | 4.46 | 4.85 | 4.45 | 4.82 | +5.93% | 170,782 | 80,661,484 |
| 2024-04-23 | 4.44 | 4.59 | 4.41 | 4.55 | +3.17% | 88,805 | 40,189,240 |
| 2024-04-22 | 4.56 | 4.58 | 4.33 | 4.41 | -3.5% | 102,890 | 45,581,660 |
| 2024-04-19 | 4.54 | 4.74 | 4.53 | 4.57 | -0.22% | 141,844 | 65,598,177 |
| 2024-04-18 | 4.63 | 4.71 | 4.46 | 4.58 | -1.72% | 149,824 | 68,769,367 |
| 2024-04-17 | 4.1 | 4.69 | 4.1 | 4.66 | +15.92% | 217,701 | 97,228,679 |
| 2024-04-16 | 4.62 | 4.62 | 3.98 | 4.02 | -13.36% | 178,569 | 74,032,604 |
| 2024-04-15 | 4.98 | 5.04 | 4.5 | 4.64 | -7.39% | 180,593 | 84,813,533 |
| 2024-04-12 | 5.15 | 5.23 | 4.99 | 5.01 | -2.91% | 85,534 | 43,509,782 |
| 2024-04-11 | 5.08 | 5.21 | 5.03 | 5.16 | +1.18% | 85,034 | 43,815,532 |
| 2024-04-10 | 5.22 | 5.29 | 5.02 | 5.1 | -2.11% | 91,442 | 46,982,009 |
| 2024-04-09 | 5.14 | 5.28 | 5.13 | 5.21 | +0.97% | 81,900 | 42,471,603 |
| 2024-04-08 | 5.42 | 5.42 | 5.14 | 5.16 | -4.8% | 121,987 | 63,726,397 |
| 2024-04-03 | 5.59 | 5.59 | 5.35 | 5.42 | -3.04% | 102,139 | 55,488,735 |
| 2024-04-02 | 5.7 | 5.71 | 5.52 | 5.59 | -1.58% | 111,747 | 62,441,906 |
| 2024-04-01 | 5.66 | 5.74 | 5.65 | 5.68 | +1.25% | 102,630 | 58,377,279 |
| 2024-03-29 | 5.52 | 5.66 | 5.5 | 5.61 | +0.9% | 104,201 | 58,046,288 |
| 2024-03-28 | 5.3 | 5.62 | 5.27 | 5.56 | +4.51% | 152,496 | 83,999,783 |
| 2024-03-27 | 5.64 | 5.66 | 5.31 | 5.32 | -6.01% | 136,252 | 74,458,315 |
| 2024-03-26 | 5.72 | 5.79 | 5.49 | 5.66 | -1.57% | 172,057 | 96,856,096 |
| 2024-03-25 | 6.07 | 6.09 | 5.75 | 5.75 | -5.27% | 186,518 | 110,530,261 |
| 2024-03-22 | 6.28 | 6.29 | 6.06 | 6.07 | -4.41% | 225,448 | 138,179,026 |
| 2024-03-21 | 6.49 | 6.5 | 6.21 | 6.35 | -1.24% | 258,819 | 163,422,077 |
| 2024-03-20 | 6.18 | 6.45 | 6.15 | 6.43 | +3.38% | 321,122 | 203,535,584 |
| 2024-03-19 | 6.39 | 6.57 | 6.21 | 6.22 | -1.89% | 358,157 | 229,504,954 |
| 2024-03-18 | 6.22 | 6.55 | 6.21 | 6.34 | +5.14% | 410,210 | 260,835,011 |
| 2024-03-15 | 5.97 | 6.03 | 5.83 | 6.03 | +1.69% | 198,289 | 117,969,993 |
| 2024-03-14 | 6.1 | 6.23 | 5.78 | 5.93 | -4.05% | 302,376 | 181,809,698 |
| 2024-03-13 | 6.07 | 6.39 | 6 | 6.18 | +1.48% | 361,220 | 223,059,736 |
| 2024-03-12 | 6.16 | 6.16 | 6.01 | 6.09 | 0% | 232,128 | 140,922,386 |
| 2024-03-11 | 6.1 | 6.12 | 5.93 | 6.09 | -2.09% | 265,229 | 159,989,137 |
| 2024-03-08 | 6.25 | 6.33 | 6.03 | 6.22 | -3.42% | 367,173 | 226,180,970 |
| 2024-03-07 | 6.05 | 6.65 | 6.05 | 6.44 | +6.45% | 606,754 | 386,428,549 |
| 2024-03-06 | 5.93 | 6.12 | 5.93 | 6.05 | +1% | 253,768 | 153,240,812 |
| 2024-03-05 | 6.16 | 6.16 | 5.98 | 5.99 | -4.47% | 323,846 | 195,863,908 |
| 2024-03-04 | 6.04 | 6.33 | 5.9 | 6.27 | +2.62% | 435,128 | 269,011,267 |
| 2024-03-01 | 6.26 | 6.36 | 6.02 | 6.11 | -4.53% | 461,934 | 284,183,684 |
| 2024-02-29 | 5.88 | 6.42 | 5.82 | 6.4 | +0.95% | 640,755 | 394,259,262 |
| 2024-02-28 | 7.12 | 7.56 | 6.34 | 6.34 | -19.95% | 1,028,976 | 721,840,443 |
| 2024-02-27 | 7.14 | 7.92 | 6.95 | 7.92 | +20% | 941,473 | 719,101,277 |
| 2024-02-26 | 6.6 | 6.6 | 6.6 | 6.6 | +20% | 57,733 | 38,103,615 |
| 2024-02-23 | 4.67 | 5.5 | 4.67 | 5.5 | +20.09% | 563,295 | 299,852,433 |
| 2024-02-22 | 4.43 | 4.68 | 4.3 | 4.58 | +7.51% | 198,319 | 88,308,998 |
| 2024-02-21 | 4.01 | 4.4 | 3.94 | 4.26 | +5.19% | 170,594 | 72,356,913 |
| 2024-02-20 | 3.94 | 4.09 | 3.81 | 4.05 | +3.32% | 149,041 | 59,431,536 |
| 2024-02-19 | 3.75 | 4.07 | 3.72 | 3.92 | +6.52% | 205,002 | 79,829,000 |
| 2024-02-08 | 3.21 | 3.7 | 3.1 | 3.68 | +14.29% | 224,862 | 76,137,594 |
| 2024-02-07 | 3.62 | 3.64 | 3.1 | 3.22 | -11.29% | 233,881 | 78,190,332 |
| 2024-02-06 | 3.6 | 3.78 | 3.1 | 3.63 | -2.16% | 311,603 | 106,459,800 |
| 2024-02-05 | 4.53 | 4.53 | 3.65 | 3.71 | -18.1% | 227,598 | 88,731,572 |
| 2024-02-02 | 4.78 | 4.92 | 4.35 | 4.53 | -5.43% | 120,767 | 56,407,374 |
| 2024-02-01 | 5.03 | 5.04 | 4.68 | 4.79 | -4.77% | 112,754 | 54,069,165 |
| 2024-01-31 | 5.16 | 5.32 | 4.91 | 5.03 | -6.85% | 132,198 | 67,144,775 |
| 2024-01-30 | 5.6 | 5.61 | 5.36 | 5.4 | -3.57% | 55,029 | 30,181,396 |
| 2024-01-29 | 5.78 | 5.89 | 5.58 | 5.6 | -2.78% | 58,342 | 33,177,321 |
| 2024-01-26 | 5.75 | 5.89 | 5.73 | 5.76 | -0.17% | 70,347 | 40,912,085 |
| 2024-01-25 | 5.48 | 5.77 | 5.48 | 5.77 | +5.48% | 105,562 | 59,418,643 |
| 2024-01-24 | 5.37 | 5.49 | 5.23 | 5.47 | +2.24% | 126,560 | 68,204,438 |
| 2024-01-23 | 5.6 | 5.62 | 5.19 | 5.35 | -5.64% | 187,873 | 100,491,247 |
| 2024-01-22 | 5.91 | 5.91 | 5.45 | 5.67 | -3.41% | 107,626 | 61,214,873 |
| 2024-01-19 | 6.04 | 6.06 | 5.85 | 5.87 | -3.77% | 68,891 | 40,818,143 |
| 2024-01-18 | 6.12 | 6.18 | 5.78 | 6.1 | -0.81% | 104,115 | 62,089,680 |
| 2024-01-17 | 6.36 | 6.36 | 6.13 | 6.15 | -3.3% | 60,629 | 37,704,807 |
| 2024-01-16 | 6.4 | 6.43 | 6.21 | 6.36 | -0.93% | 80,359 | 50,730,243 |
| 2024-01-15 | 6.52 | 6.55 | 6.4 | 6.42 | -2.13% | 74,030 | 47,730,813 |
| 2024-01-12 | 6.79 | 6.8 | 6.56 | 6.56 | -3.39% | 108,959 | 72,389,723 |
| 2024-01-11 | 6.71 | 6.83 | 6.63 | 6.79 | +1.19% | 95,503 | 64,345,495 |
| 2024-01-10 | 6.95 | 7.03 | 6.71 | 6.71 | -3.73% | 133,309 | 91,731,526 |
| 2024-01-09 | 6.69 | 7.09 | 6.62 | 6.97 | +2.8% | 183,269 | 126,981,114 |
| 2024-01-08 | 6.73 | 6.99 | 6.57 | 6.78 | +1.19% | 157,070 | 106,882,145 |
| 2024-01-05 | 6.85 | 6.9 | 6.64 | 6.7 | -1.9% | 40,321 | 27,227,425 |
| 2024-01-04 | 6.88 | 6.88 | 6.79 | 6.83 | -0.44% | 38,259 | 26,126,019 |
| 2024-01-03 | 6.92 | 6.97 | 6.79 | 6.86 | -1.01% | 53,114 | 36,429,431 |
| 2024-01-02 | 6.88 | 6.97 | 6.88 | 6.93 | +0.29% | 51,526 | 35,676,777 |
| 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：