股票概览
5.5
+0.73%
+0.04
5.46
开盘价
5.55
最高价
5.42
最低价
45,871
成交量
数据更新至: 2024-05-20
技术指标
5.41
MA5 (5日均线)
5.45
MA10 (10日均线)
5.21
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 | 5.46 | 5.55 | 5.42 | 5.5 | +0.73% | 45,871 | 25,163,885 |
| 2024-05-17 | 5.4 | 5.47 | 5.35 | 5.46 | +1.49% | 26,036 | 14,107,873 |
| 2024-05-16 | 5.35 | 5.44 | 5.34 | 5.38 | +0.94% | 38,253 | 20,603,169 |
| 2024-05-15 | 5.36 | 5.42 | 5.27 | 5.33 | -0.93% | 42,410 | 22,745,593 |
| 2024-05-14 | 5.35 | 5.41 | 5.28 | 5.38 | +1.51% | 44,388 | 23,800,309 |
| 2024-05-13 | 5.43 | 5.45 | 5.23 | 5.3 | -3.28% | 51,404 | 27,359,228 |
| 2024-05-10 | 5.59 | 5.6 | 5.42 | 5.48 | -1.97% | 44,295 | 24,286,981 |
| 2024-05-09 | 5.47 | 5.59 | 5.47 | 5.59 | +2.19% | 36,720 | 20,384,873 |
| 2024-05-08 | 5.57 | 5.6 | 5.46 | 5.47 | -1.8% | 34,235 | 18,857,466 |
| 2024-05-07 | 5.46 | 5.59 | 5.4 | 5.57 | +1.46% | 51,378 | 28,315,472 |
| 2024-05-06 | 5.4 | 5.5 | 5.33 | 5.49 | +4.57% | 66,646 | 36,287,966 |
| 2024-04-30 | 5.28 | 5.34 | 5.18 | 5.25 | -0.57% | 37,688 | 19,813,332 |
| 2024-04-29 | 5.09 | 5.33 | 5.09 | 5.28 | +3.73% | 59,965 | 31,386,768 |
| 2024-04-26 | 4.98 | 5.09 | 4.84 | 5.09 | +2.62% | 58,590 | 29,232,360 |
| 2024-04-25 | 4.94 | 5.02 | 4.84 | 4.96 | +0.61% | 49,689 | 24,642,853 |
| 2024-04-24 | 4.8 | 4.95 | 4.78 | 4.93 | +3.35% | 46,530 | 22,750,362 |
| 2024-04-23 | 4.55 | 4.87 | 4.55 | 4.77 | +5.07% | 56,554 | 26,789,133 |
| 2024-04-22 | 4.68 | 4.7 | 4.4 | 4.54 | -2.99% | 45,935 | 20,866,747 |
| 2024-04-19 | 4.72 | 4.77 | 4.61 | 4.68 | -1.47% | 39,382 | 18,419,550 |
| 2024-04-18 | 4.81 | 4.91 | 4.6 | 4.75 | -1.25% | 68,400 | 32,609,585 |
| 2024-04-17 | 4.32 | 4.81 | 4.32 | 4.81 | +13.98% | 96,922 | 44,964,093 |
| 2024-04-16 | 4.8 | 4.8 | 4.16 | 4.22 | -12.08% | 115,771 | 50,223,103 |
| 2024-04-15 | 5.44 | 5.48 | 4.72 | 4.8 | -12.57% | 136,383 | 68,071,205 |
| 2024-04-12 | 5.26 | 5.7 | 5.25 | 5.49 | +4.17% | 115,218 | 63,391,099 |
| 2024-04-11 | 5.18 | 5.35 | 5.1 | 5.27 | +0.96% | 37,082 | 19,496,539 |
| 2024-04-10 | 5.35 | 5.4 | 5.14 | 5.22 | -2.61% | 48,624 | 25,496,579 |
| 2024-04-09 | 5.22 | 5.38 | 5.22 | 5.36 | +2.29% | 30,864 | 16,374,811 |
| 2024-04-08 | 5.51 | 5.51 | 5.2 | 5.24 | -5.42% | 64,539 | 34,237,076 |
| 2024-04-03 | 5.51 | 5.58 | 5.4 | 5.54 | 0% | 56,254 | 30,863,815 |
| 2024-04-02 | 5.52 | 5.57 | 5.46 | 5.54 | +0.18% | 57,889 | 31,955,862 |
| 2024-04-01 | 5.41 | 5.54 | 5.35 | 5.53 | +2.6% | 74,160 | 40,560,783 |
| 2024-03-29 | 5.27 | 5.39 | 5.21 | 5.39 | +2.28% | 66,965 | 35,648,686 |
| 2024-03-28 | 5.09 | 5.36 | 5.04 | 5.27 | +3.13% | 60,832 | 31,949,475 |
| 2024-03-27 | 5.25 | 5.29 | 5.1 | 5.11 | -3.4% | 48,198 | 25,012,584 |
| 2024-03-26 | 5.34 | 5.37 | 5.17 | 5.29 | -1.12% | 57,403 | 30,234,721 |
| 2024-03-25 | 5.5 | 5.58 | 5.32 | 5.35 | -3.6% | 83,650 | 45,659,036 |
| 2024-03-22 | 5.66 | 5.68 | 5.48 | 5.55 | -1.94% | 81,703 | 45,453,042 |
| 2024-03-21 | 5.65 | 5.75 | 5.53 | 5.66 | -0.7% | 115,965 | 65,230,228 |
| 2024-03-20 | 5.41 | 5.75 | 5.37 | 5.7 | +6.15% | 112,862 | 62,597,828 |
| 2024-03-19 | 5.41 | 5.51 | 5.34 | 5.37 | -0.92% | 79,744 | 43,193,020 |
| 2024-03-18 | 5.37 | 5.45 | 5.29 | 5.42 | +2.85% | 92,831 | 49,938,244 |
| 2024-03-15 | 5.09 | 5.27 | 5.08 | 5.27 | +2.93% | 95,574 | 49,782,947 |
| 2024-03-14 | 5.14 | 5.22 | 5.05 | 5.12 | -0.78% | 68,073 | 34,988,158 |
| 2024-03-13 | 5.23 | 5.26 | 5.12 | 5.16 | -1.15% | 71,887 | 37,248,375 |
| 2024-03-12 | 5.17 | 5.26 | 5.05 | 5.22 | +0.97% | 112,990 | 58,219,196 |
| 2024-03-11 | 5.23 | 5.24 | 5.08 | 5.17 | -1.34% | 106,227 | 54,530,379 |
| 2024-03-08 | 5.3 | 5.38 | 5.05 | 5.24 | -2.6% | 176,708 | 91,823,908 |
| 2024-03-07 | 5 | 5.38 | 4.96 | 5.38 | +8.69% | 192,346 | 100,597,565 |
| 2024-03-06 | 4.72 | 5.05 | 4.72 | 4.95 | +4.21% | 83,201 | 40,735,659 |
| 2024-03-05 | 4.93 | 4.96 | 4.73 | 4.75 | -4.62% | 70,389 | 33,828,290 |
| 2024-03-04 | 5.07 | 5.11 | 4.8 | 4.98 | -1.39% | 87,289 | 43,380,272 |
| 2024-03-01 | 5.01 | 5.14 | 4.88 | 5.05 | +2.43% | 101,866 | 50,963,586 |
| 2024-02-29 | 4.63 | 4.97 | 4.57 | 4.93 | +5.12% | 134,739 | 65,038,987 |
| 2024-02-28 | 5.31 | 5.49 | 4.62 | 4.69 | -11.68% | 193,797 | 98,507,948 |
| 2024-02-27 | 5.12 | 5.32 | 5.05 | 5.31 | +3.11% | 103,272 | 54,062,691 |
| 2024-02-26 | 5.1 | 5.34 | 5.01 | 5.15 | +3.83% | 134,800 | 69,599,782 |
| 2024-02-23 | 4.62 | 4.96 | 4.61 | 4.96 | +7.59% | 104,186 | 49,761,803 |
| 2024-02-22 | 4.4 | 4.63 | 4.38 | 4.61 | +5.98% | 87,995 | 39,776,953 |
| 2024-02-21 | 4.13 | 4.58 | 4.13 | 4.35 | +3.08% | 105,832 | 46,406,578 |
| 2024-02-20 | 4.05 | 4.24 | 3.98 | 4.22 | +3.18% | 103,060 | 42,772,767 |
| 2024-02-19 | 3.93 | 4.17 | 3.9 | 4.09 | +5.41% | 136,179 | 54,754,759 |
| 2024-02-08 | 3.49 | 3.91 | 3.34 | 3.88 | +10.86% | 169,496 | 61,616,876 |
| 2024-02-07 | 3.9 | 3.9 | 3.28 | 3.5 | -9.79% | 203,567 | 71,090,026 |
| 2024-02-06 | 3.9 | 4.13 | 3.41 | 3.88 | -3.48% | 143,637 | 53,670,108 |
| 2024-02-05 | 4.71 | 4.83 | 3.9 | 4.02 | -17.28% | 163,585 | 67,079,971 |
| 2024-02-02 | 5.23 | 5.37 | 4.59 | 4.86 | -7.07% | 88,952 | 43,738,015 |
| 2024-02-01 | 5.44 | 5.44 | 5.07 | 5.23 | -2.43% | 55,646 | 28,967,546 |
| 2024-01-31 | 5.88 | 5.92 | 5.32 | 5.36 | -8.22% | 54,615 | 30,229,448 |
| 2024-01-30 | 6.14 | 6.15 | 5.83 | 5.84 | -4.42% | 34,576 | 20,570,784 |
| 2024-01-29 | 6.45 | 6.45 | 6.09 | 6.11 | -4.68% | 39,580 | 24,589,919 |
| 2024-01-26 | 6.31 | 6.54 | 6.27 | 6.41 | +1.42% | 41,373 | 26,653,685 |
| 2024-01-25 | 5.99 | 6.32 | 5.94 | 6.32 | +5.86% | 43,805 | 26,972,789 |
| 2024-01-24 | 5.82 | 6.07 | 5.71 | 5.97 | +2.23% | 54,989 | 32,368,941 |
| 2024-01-23 | 6.05 | 6.2 | 5.78 | 5.84 | -4.26% | 70,188 | 41,140,390 |
| 2024-01-22 | 6.63 | 6.63 | 6 | 6.1 | -7.01% | 47,786 | 30,292,686 |
| 2024-01-19 | 6.71 | 6.78 | 6.53 | 6.56 | -1.5% | 42,165 | 27,829,961 |
| 2024-01-18 | 6.87 | 6.9 | 6.46 | 6.66 | -3.06% | 50,352 | 33,411,740 |
| 2024-01-17 | 7.04 | 7.09 | 6.87 | 6.87 | -2.14% | 30,221 | 21,116,104 |
| 2024-01-16 | 7.07 | 7.13 | 6.93 | 7.02 | -0.71% | 34,576 | 24,259,941 |
| 2024-01-15 | 7.07 | 7.1 | 6.97 | 7.07 | +0.14% | 32,019 | 22,579,111 |
| 2024-01-12 | 7.18 | 7.23 | 7.03 | 7.06 | -1.53% | 35,867 | 25,553,179 |
| 2024-01-11 | 7.19 | 7.22 | 7.07 | 7.17 | -0.28% | 45,628 | 32,677,982 |
| 2024-01-10 | 7.26 | 7.35 | 7.13 | 7.19 | -1.1% | 50,054 | 36,185,940 |
| 2024-01-09 | 7.12 | 7.34 | 7.12 | 7.27 | +2.25% | 45,308 | 32,877,211 |
| 2024-01-08 | 7.21 | 7.25 | 7.09 | 7.11 | -1.39% | 31,271 | 22,414,341 |
| 2024-01-05 | 7.34 | 7.44 | 7.17 | 7.21 | -1.9% | 48,476 | 35,322,678 |
| 2024-01-04 | 7.27 | 7.35 | 7.22 | 7.35 | +0.82% | 35,553 | 25,995,781 |
| 2024-01-03 | 7.3 | 7.36 | 7.21 | 7.29 | -0.55% | 42,716 | 31,112,140 |
| 2024-01-02 | 7.24 | 7.37 | 7.22 | 7.33 | +1.38% | 51,209 | 37,415,033 |
| 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：