股票概览
5.17
-0.39%
-0.02
5.18
开盘价
5.23
最高价
5.15
最低价
45,647
成交量
数据更新至: 2024-05-20
技术指标
5.13
MA5 (5日均线)
5.11
MA10 (10日均线)
4.87
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 | 5.23 | 5.15 | 5.17 | -0.39% | 45,647 | 23,701,274 |
| 2024-05-17 | 5.15 | 5.19 | 5.11 | 5.19 | +0.78% | 38,176 | 19,686,765 |
| 2024-05-16 | 5.1 | 5.22 | 5.08 | 5.15 | +1.78% | 54,204 | 27,960,779 |
| 2024-05-15 | 5.08 | 5.17 | 5.04 | 5.06 | -0.78% | 40,973 | 20,911,089 |
| 2024-05-14 | 5 | 5.14 | 4.99 | 5.1 | +3.66% | 54,349 | 27,556,495 |
| 2024-05-13 | 5.01 | 5.05 | 4.91 | 4.92 | -3.34% | 69,061 | 34,214,476 |
| 2024-05-10 | 5.2 | 5.25 | 5.06 | 5.09 | -2.12% | 48,047 | 24,548,455 |
| 2024-05-09 | 5.05 | 5.21 | 5.05 | 5.2 | +2.56% | 41,696 | 21,536,858 |
| 2024-05-08 | 5.14 | 5.17 | 5.05 | 5.07 | -1.55% | 39,363 | 20,036,022 |
| 2024-05-07 | 5.08 | 5.16 | 5.04 | 5.15 | +1.38% | 44,202 | 22,587,423 |
| 2024-05-06 | 4.97 | 5.09 | 4.95 | 5.08 | +3.67% | 63,931 | 32,227,824 |
| 2024-04-30 | 4.9 | 4.94 | 4.83 | 4.9 | -0.2% | 55,732 | 27,204,308 |
| 2024-04-29 | 4.71 | 4.93 | 4.7 | 4.91 | +4.47% | 86,670 | 41,823,516 |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.7 | 0% | 63,408 | 29,608,187 |
| 2024-04-25 | 4.6 | 4.72 | 4.57 | 4.7 | +2.4% | 55,714 | 25,997,029 |
| 2024-04-24 | 4.45 | 4.64 | 4.45 | 4.59 | +2.23% | 66,792 | 30,511,327 |
| 2024-04-23 | 4.4 | 4.53 | 4.35 | 4.49 | +3.7% | 72,108 | 32,199,407 |
| 2024-04-22 | 4.31 | 4.4 | 4.18 | 4.33 | +0.46% | 60,077 | 25,934,470 |
| 2024-04-19 | 4.37 | 4.42 | 4.26 | 4.31 | -1.37% | 58,219 | 25,210,057 |
| 2024-04-18 | 4.48 | 4.5 | 4.27 | 4.37 | -1.8% | 70,743 | 30,957,652 |
| 2024-04-17 | 4.06 | 4.46 | 4.06 | 4.45 | +11.53% | 93,726 | 40,511,885 |
| 2024-04-16 | 4.5 | 4.5 | 3.9 | 3.99 | -12.11% | 135,886 | 55,883,195 |
| 2024-04-15 | 5.08 | 5.13 | 4.44 | 4.54 | -10.98% | 125,556 | 59,141,859 |
| 2024-04-12 | 5.23 | 5.28 | 5.09 | 5.1 | -2.49% | 55,651 | 28,745,141 |
| 2024-04-11 | 5.21 | 5.32 | 5.12 | 5.23 | -0.19% | 47,024 | 24,686,808 |
| 2024-04-10 | 5.44 | 5.5 | 5.18 | 5.24 | -4.03% | 65,441 | 34,554,730 |
| 2024-04-09 | 5.3 | 5.48 | 5.26 | 5.46 | +3.8% | 70,769 | 38,193,777 |
| 2024-04-08 | 5.55 | 5.55 | 5.25 | 5.26 | -4.88% | 85,204 | 45,619,388 |
| 2024-04-03 | 5.6 | 5.61 | 5.42 | 5.53 | -1.25% | 63,198 | 34,880,517 |
| 2024-04-02 | 5.47 | 5.67 | 5.45 | 5.6 | +1.82% | 87,611 | 48,814,588 |
| 2024-04-01 | 5.31 | 5.51 | 5.31 | 5.5 | +3.38% | 73,679 | 39,988,025 |
| 2024-03-29 | 5.18 | 5.32 | 5.18 | 5.32 | +1.72% | 56,588 | 29,901,483 |
| 2024-03-28 | 5.15 | 5.3 | 5.13 | 5.23 | +1.95% | 62,390 | 32,668,113 |
| 2024-03-27 | 5.29 | 5.32 | 5.1 | 5.13 | -3.02% | 53,392 | 27,791,616 |
| 2024-03-26 | 5.25 | 5.33 | 5.17 | 5.29 | +0.76% | 70,518 | 37,068,753 |
| 2024-03-25 | 5.39 | 5.44 | 5.23 | 5.25 | -2.78% | 65,985 | 35,265,555 |
| 2024-03-22 | 5.54 | 5.57 | 5.33 | 5.4 | -1.46% | 84,986 | 46,157,613 |
| 2024-03-21 | 5.5 | 5.55 | 5.36 | 5.48 | -0.36% | 69,947 | 38,093,261 |
| 2024-03-20 | 5.39 | 5.5 | 5.36 | 5.5 | +2.42% | 64,633 | 35,224,051 |
| 2024-03-19 | 5.38 | 5.44 | 5.35 | 5.37 | -0.37% | 56,313 | 30,378,020 |
| 2024-03-18 | 5.36 | 5.39 | 5.29 | 5.39 | +1.89% | 59,562 | 31,842,230 |
| 2024-03-15 | 5.16 | 5.3 | 5.1 | 5.29 | +2.32% | 71,407 | 37,245,561 |
| 2024-03-14 | 5.21 | 5.23 | 5.06 | 5.17 | 0% | 61,672 | 31,822,163 |
| 2024-03-13 | 5.2 | 5.24 | 5.09 | 5.17 | -0.39% | 63,661 | 32,803,227 |
| 2024-03-12 | 5.09 | 5.2 | 5.06 | 5.19 | +1.96% | 66,228 | 34,011,445 |
| 2024-03-11 | 4.96 | 5.09 | 4.92 | 5.09 | +2.21% | 56,512 | 28,303,992 |
| 2024-03-08 | 4.99 | 5.09 | 4.9 | 4.98 | +0.2% | 55,740 | 27,792,188 |
| 2024-03-07 | 4.94 | 5.11 | 4.91 | 4.97 | +1.02% | 87,004 | 43,656,157 |
| 2024-03-06 | 4.87 | 4.99 | 4.84 | 4.92 | +1.44% | 56,873 | 27,950,360 |
| 2024-03-05 | 5 | 5 | 4.82 | 4.85 | -2.81% | 58,994 | 28,813,008 |
| 2024-03-04 | 5.09 | 5.14 | 4.92 | 4.99 | -1.77% | 72,756 | 36,310,659 |
| 2024-03-01 | 5.11 | 5.15 | 5 | 5.08 | -0.2% | 63,040 | 31,915,788 |
| 2024-02-29 | 4.8 | 5.11 | 4.76 | 5.09 | +4.52% | 104,243 | 52,302,002 |
| 2024-02-28 | 5.38 | 5.51 | 4.81 | 4.87 | -9.65% | 176,706 | 91,437,267 |
| 2024-02-27 | 5.3 | 5.4 | 5.21 | 5.39 | +3.45% | 85,043 | 45,265,859 |
| 2024-02-26 | 5.11 | 5.32 | 5.09 | 5.21 | +2.36% | 103,745 | 53,992,184 |
| 2024-02-23 | 4.95 | 5.11 | 4.86 | 5.09 | +3.88% | 86,125 | 42,932,494 |
| 2024-02-22 | 4.74 | 4.91 | 4.7 | 4.9 | +3.38% | 87,418 | 42,334,042 |
| 2024-02-21 | 4.61 | 4.93 | 4.6 | 4.74 | +1.07% | 99,126 | 47,464,579 |
| 2024-02-20 | 4.57 | 4.8 | 4.46 | 4.69 | +1.96% | 74,273 | 34,586,700 |
| 2024-02-19 | 4.46 | 4.68 | 4.46 | 4.6 | +3.37% | 94,437 | 43,105,944 |
| 2024-02-08 | 3.95 | 4.55 | 3.83 | 4.45 | +14.99% | 114,182 | 47,273,665 |
| 2024-02-07 | 4.16 | 4.22 | 3.81 | 3.87 | -6.97% | 104,105 | 41,612,407 |
| 2024-02-06 | 4.08 | 4.59 | 3.75 | 4.16 | -1.42% | 131,722 | 53,238,149 |
| 2024-02-05 | 4.77 | 4.83 | 4.14 | 4.22 | -12.99% | 129,546 | 56,893,940 |
| 2024-02-02 | 5.18 | 5.3 | 4.69 | 4.85 | -6.19% | 96,332 | 47,916,650 |
| 2024-02-01 | 5.25 | 5.33 | 4.99 | 5.17 | -2.64% | 71,187 | 36,626,447 |
| 2024-01-31 | 5.77 | 5.8 | 5.3 | 5.31 | -7.65% | 96,605 | 53,036,609 |
| 2024-01-30 | 5.96 | 6.08 | 5.72 | 5.75 | -4.49% | 64,991 | 38,042,332 |
| 2024-01-29 | 6.29 | 6.29 | 5.95 | 6.02 | -5.49% | 92,481 | 56,334,875 |
| 2024-01-26 | 6.31 | 6.6 | 6.26 | 6.37 | +0.79% | 90,258 | 58,051,329 |
| 2024-01-25 | 6 | 6.33 | 5.95 | 6.32 | +5.16% | 74,238 | 45,708,346 |
| 2024-01-24 | 5.85 | 6.02 | 5.78 | 6.01 | +2.91% | 60,590 | 35,877,599 |
| 2024-01-23 | 5.8 | 5.9 | 5.63 | 5.84 | +0.34% | 76,706 | 44,209,010 |
| 2024-01-22 | 6.38 | 6.4 | 5.8 | 5.82 | -9.06% | 92,474 | 56,128,852 |
| 2024-01-19 | 6.62 | 6.67 | 6.4 | 6.4 | -3.47% | 60,101 | 39,075,585 |
| 2024-01-18 | 6.63 | 6.69 | 6.45 | 6.63 | -0.15% | 81,663 | 53,662,964 |
| 2024-01-17 | 6.87 | 6.88 | 6.64 | 6.64 | -3.07% | 44,388 | 29,851,382 |
| 2024-01-16 | 6.91 | 6.95 | 6.71 | 6.85 | -1.01% | 60,785 | 41,359,469 |
| 2024-01-15 | 6.9 | 6.94 | 6.86 | 6.92 | -0.14% | 44,023 | 30,346,173 |
| 2024-01-12 | 6.95 | 7.12 | 6.93 | 6.93 | -1.42% | 57,143 | 40,078,877 |
| 2024-01-11 | 6.99 | 7.04 | 6.9 | 7.03 | +0.14% | 64,399 | 44,860,722 |
| 2024-01-10 | 6.95 | 7.11 | 6.77 | 7.02 | +1.01% | 99,516 | 69,264,157 |
| 2024-01-09 | 6.8 | 6.99 | 6.8 | 6.95 | +1.91% | 68,626 | 47,498,819 |
| 2024-01-08 | 6.95 | 7.03 | 6.82 | 6.82 | -2.57% | 84,186 | 58,077,665 |
| 2024-01-05 | 7.25 | 7.29 | 6.98 | 7 | -3.71% | 117,329 | 83,382,917 |
| 2024-01-04 | 7.18 | 7.32 | 7.11 | 7.27 | +0.83% | 107,087 | 77,334,920 |
| 2024-01-03 | 7.48 | 7.5 | 7.18 | 7.21 | -3.35% | 165,165 | 120,076,687 |
| 2024-01-02 | 7.34 | 7.65 | 7.27 | 7.46 | +1.5% | 212,956 | 159,615,954 |
| 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：