股票概览
5.35
-0.74%
-0.04
5.42
开盘价
5.42
最高价
5.3
最低价
44,269
成交量
数据更新至: 2024-05-20
技术指标
5.38
MA5 (5日均线)
5.49
MA10 (10日均线)
5.26
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 | 5.42 | 5.42 | 5.3 | 5.35 | -0.74% | 44,269 | 23,720,400 |
| 2024-05-17 | 5.39 | 5.44 | 5.29 | 5.39 | -0.37% | 50,653 | 27,160,834 |
| 2024-05-16 | 5.31 | 5.49 | 5.31 | 5.41 | +1.88% | 54,537 | 29,490,983 |
| 2024-05-15 | 5.43 | 5.43 | 5.28 | 5.31 | -2.39% | 72,626 | 38,755,497 |
| 2024-05-14 | 5.51 | 5.51 | 5.38 | 5.44 | -0.73% | 72,990 | 39,643,977 |
| 2024-05-13 | 5.62 | 5.71 | 5.44 | 5.48 | -3.69% | 108,116 | 60,108,658 |
| 2024-05-10 | 5.75 | 5.86 | 5.61 | 5.69 | -1.22% | 120,977 | 69,104,243 |
| 2024-05-09 | 5.61 | 5.94 | 5.57 | 5.76 | +1.23% | 206,411 | 119,572,706 |
| 2024-05-08 | 5.41 | 5.78 | 5.32 | 5.69 | +5.37% | 152,115 | 85,046,456 |
| 2024-05-07 | 5.4 | 5.42 | 5.3 | 5.4 | 0% | 46,761 | 25,074,666 |
| 2024-05-06 | 5.28 | 5.48 | 5.26 | 5.4 | +2.66% | 62,735 | 33,669,089 |
| 2024-04-30 | 5.2 | 5.27 | 5.14 | 5.26 | +1.54% | 34,616 | 18,047,436 |
| 2024-04-29 | 4.97 | 5.18 | 4.97 | 5.18 | +3.39% | 39,010 | 19,918,125 |
| 2024-04-26 | 5.06 | 5.06 | 4.95 | 5.01 | -0.2% | 36,826 | 18,365,241 |
| 2024-04-25 | 5 | 5.09 | 4.95 | 5.02 | +1.01% | 25,146 | 12,630,769 |
| 2024-04-24 | 4.88 | 4.98 | 4.86 | 4.97 | +2.05% | 25,206 | 12,448,742 |
| 2024-04-23 | 4.76 | 4.9 | 4.76 | 4.87 | +1.46% | 25,359 | 12,321,505 |
| 2024-04-22 | 4.82 | 4.89 | 4.74 | 4.8 | -0.83% | 29,620 | 14,256,012 |
| 2024-04-19 | 4.87 | 4.93 | 4.81 | 4.84 | -0.82% | 21,837 | 10,620,109 |
| 2024-04-18 | 4.99 | 4.99 | 4.84 | 4.88 | -1.61% | 33,164 | 16,260,949 |
| 2024-04-17 | 4.65 | 4.97 | 4.65 | 4.96 | +7.83% | 57,092 | 27,849,461 |
| 2024-04-16 | 4.89 | 4.96 | 4.57 | 4.6 | -7.44% | 59,951 | 28,109,591 |
| 2024-04-15 | 5.27 | 5.32 | 4.89 | 4.97 | -5.87% | 61,398 | 31,029,695 |
| 2024-04-12 | 5.39 | 5.45 | 5.27 | 5.28 | -1.86% | 32,993 | 17,640,211 |
| 2024-04-11 | 5.31 | 5.5 | 5.24 | 5.38 | +1.13% | 43,463 | 23,571,790 |
| 2024-04-10 | 5.46 | 5.46 | 5.25 | 5.32 | -2.39% | 31,415 | 16,721,783 |
| 2024-04-09 | 5.35 | 5.46 | 5.34 | 5.45 | +2.06% | 31,046 | 16,818,156 |
| 2024-04-08 | 5.54 | 5.54 | 5.32 | 5.34 | -4.13% | 42,111 | 22,784,053 |
| 2024-04-03 | 5.48 | 5.58 | 5.43 | 5.57 | +1.64% | 51,843 | 28,560,974 |
| 2024-04-02 | 5.47 | 5.53 | 5.44 | 5.48 | +0.18% | 36,772 | 20,138,446 |
| 2024-04-01 | 5.37 | 5.47 | 5.34 | 5.47 | +2.05% | 49,690 | 26,930,994 |
| 2024-03-29 | 5.26 | 5.4 | 5.26 | 5.36 | +1.9% | 43,483 | 23,250,945 |
| 2024-03-28 | 5.2 | 5.3 | 5.12 | 5.26 | +1.15% | 36,680 | 19,234,930 |
| 2024-03-27 | 5.31 | 5.37 | 5.19 | 5.2 | -1.89% | 37,564 | 19,844,276 |
| 2024-03-26 | 5.21 | 5.3 | 5.16 | 5.3 | +2.12% | 34,073 | 17,852,088 |
| 2024-03-25 | 5.29 | 5.35 | 5.19 | 5.19 | -2.26% | 30,509 | 16,083,312 |
| 2024-03-22 | 5.43 | 5.44 | 5.27 | 5.31 | -2.57% | 40,049 | 21,294,146 |
| 2024-03-21 | 5.41 | 5.46 | 5.34 | 5.45 | +0.74% | 59,616 | 32,243,780 |
| 2024-03-20 | 5.3 | 5.42 | 5.29 | 5.41 | +1.88% | 51,074 | 27,367,148 |
| 2024-03-19 | 5.35 | 5.36 | 5.3 | 5.31 | -0.75% | 30,717 | 16,364,441 |
| 2024-03-18 | 5.31 | 5.36 | 5.27 | 5.35 | +0.94% | 62,017 | 32,903,619 |
| 2024-03-15 | 5.17 | 5.3 | 5.15 | 5.3 | +1.92% | 48,913 | 25,712,457 |
| 2024-03-14 | 5.2 | 5.35 | 5.13 | 5.2 | -0.38% | 49,849 | 26,102,314 |
| 2024-03-13 | 5.21 | 5.28 | 5.13 | 5.22 | 0% | 40,549 | 21,087,056 |
| 2024-03-12 | 5.2 | 5.22 | 5.13 | 5.22 | +0.77% | 35,651 | 18,468,489 |
| 2024-03-11 | 5.03 | 5.18 | 5.03 | 5.18 | +2.37% | 25,506 | 13,030,423 |
| 2024-03-08 | 5.05 | 5.08 | 4.97 | 5.06 | +0.8% | 21,604 | 10,860,439 |
| 2024-03-07 | 5.08 | 5.12 | 5.01 | 5.02 | -0.79% | 32,499 | 16,454,550 |
| 2024-03-06 | 4.98 | 5.12 | 4.96 | 5.06 | +1.2% | 26,484 | 13,380,719 |
| 2024-03-05 | 5.15 | 5.15 | 4.99 | 5 | -2.91% | 29,228 | 14,736,243 |
| 2024-03-04 | 5.24 | 5.25 | 5.1 | 5.15 | -1.53% | 31,542 | 16,247,315 |
| 2024-03-01 | 5.18 | 5.25 | 5.14 | 5.23 | +0.97% | 32,462 | 16,860,827 |
| 2024-02-29 | 4.96 | 5.18 | 4.94 | 5.18 | +2.98% | 49,147 | 25,099,905 |
| 2024-02-28 | 5.45 | 5.53 | 5.01 | 5.03 | -7.2% | 69,553 | 36,752,956 |
| 2024-02-27 | 5.28 | 5.44 | 5.25 | 5.42 | +1.88% | 36,848 | 19,720,964 |
| 2024-02-26 | 5.26 | 5.49 | 5.21 | 5.32 | +1.33% | 54,302 | 28,959,244 |
| 2024-02-23 | 5.15 | 5.27 | 5.08 | 5.25 | +1.94% | 46,537 | 24,107,705 |
| 2024-02-22 | 5.03 | 5.15 | 5.02 | 5.15 | +1.58% | 35,580 | 18,148,574 |
| 2024-02-21 | 4.95 | 5.23 | 4.93 | 5.07 | +1.6% | 50,207 | 25,629,430 |
| 2024-02-20 | 4.96 | 5.01 | 4.9 | 4.99 | -0.2% | 29,932 | 14,870,937 |
| 2024-02-19 | 4.95 | 5.1 | 4.9 | 5 | +1.01% | 51,089 | 25,499,313 |
| 2024-02-08 | 4.5 | 4.98 | 4.43 | 4.95 | +10.49% | 70,041 | 32,752,324 |
| 2024-02-07 | 4.68 | 4.7 | 4.4 | 4.48 | -4.48% | 94,954 | 43,059,943 |
| 2024-02-06 | 4.56 | 4.89 | 4.38 | 4.69 | -0.64% | 92,620 | 42,714,907 |
| 2024-02-05 | 4.88 | 4.97 | 4.55 | 4.72 | -5.98% | 107,949 | 51,144,343 |
| 2024-02-02 | 5.2 | 5.29 | 4.7 | 5.02 | -3.83% | 77,802 | 38,850,639 |
| 2024-02-01 | 5.26 | 5.32 | 5.01 | 5.22 | -2.06% | 57,074 | 29,513,753 |
| 2024-01-31 | 5.49 | 5.57 | 5.32 | 5.33 | -3.79% | 47,576 | 25,887,127 |
| 2024-01-30 | 5.77 | 5.78 | 5.53 | 5.54 | -3.99% | 34,842 | 19,712,824 |
| 2024-01-29 | 6 | 6 | 5.76 | 5.77 | -3.51% | 36,025 | 20,994,543 |
| 2024-01-26 | 5.93 | 6.09 | 5.91 | 5.98 | +1.01% | 43,126 | 25,912,878 |
| 2024-01-25 | 5.7 | 5.92 | 5.7 | 5.92 | +3.68% | 38,515 | 22,482,629 |
| 2024-01-24 | 5.53 | 5.71 | 5.49 | 5.71 | +3.63% | 43,278 | 24,195,458 |
| 2024-01-23 | 5.5 | 5.54 | 5.34 | 5.51 | +0.36% | 31,526 | 17,155,901 |
| 2024-01-22 | 5.8 | 5.81 | 5.41 | 5.49 | -5.83% | 39,500 | 22,207,023 |
| 2024-01-19 | 5.93 | 5.98 | 5.83 | 5.83 | -1.52% | 22,758 | 13,428,092 |
| 2024-01-18 | 6.01 | 6.06 | 5.77 | 5.92 | -1.66% | 45,040 | 26,502,995 |
| 2024-01-17 | 6.13 | 6.13 | 6.01 | 6.02 | -1.47% | 22,373 | 13,578,579 |
| 2024-01-16 | 6.21 | 6.21 | 6 | 6.11 | -1.29% | 28,740 | 17,519,311 |
| 2024-01-15 | 6.24 | 6.26 | 6.13 | 6.19 | -0.96% | 30,875 | 19,106,904 |
| 2024-01-12 | 6.39 | 6.45 | 6.24 | 6.25 | +0.16% | 51,395 | 32,696,658 |
| 2024-01-11 | 6.24 | 6.28 | 6.17 | 6.24 | +0.48% | 21,456 | 13,362,808 |
| 2024-01-10 | 6.25 | 6.3 | 6.14 | 6.21 | 0% | 23,037 | 14,347,544 |
| 2024-01-09 | 6.2 | 6.28 | 6.16 | 6.21 | +0.16% | 26,037 | 16,205,183 |
| 2024-01-08 | 6.28 | 6.31 | 6.19 | 6.2 | -1.59% | 28,486 | 17,786,369 |
| 2024-01-05 | 6.35 | 6.39 | 6.26 | 6.3 | -0.79% | 26,947 | 17,057,237 |
| 2024-01-04 | 6.33 | 6.37 | 6.31 | 6.35 | +0.47% | 22,054 | 13,975,905 |
| 2024-01-03 | 6.35 | 6.36 | 6.29 | 6.32 | -0.47% | 27,819 | 17,596,589 |
| 2024-01-02 | 6.18 | 6.39 | 6.18 | 6.35 | +2.42% | 44,875 | 28,417,170 |
| 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：