股票概览
5.28
+0.38%
+0.02
5.25
开盘价
5.35
最高价
5.25
最低价
37,849
成交量
数据更新至: 2024-05-20
技术指标
5.27
MA5 (5日均线)
5.34
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 | 5.25 | 5.35 | 5.25 | 5.28 | +0.38% | 37,849 | 20,017,084 |
| 2024-05-17 | 5.25 | 5.33 | 5.17 | 5.26 | +0.19% | 44,629 | 23,390,617 |
| 2024-05-16 | 5.24 | 5.31 | 5.22 | 5.25 | +0.38% | 32,481 | 17,105,529 |
| 2024-05-15 | 5.33 | 5.37 | 5.22 | 5.23 | -1.88% | 40,999 | 21,603,924 |
| 2024-05-14 | 5.39 | 5.39 | 5.27 | 5.33 | +0.76% | 47,427 | 25,213,895 |
| 2024-05-13 | 5.4 | 5.44 | 5.25 | 5.29 | -3.11% | 104,389 | 55,920,330 |
| 2024-05-10 | 5.41 | 5.54 | 5.4 | 5.46 | +0.92% | 74,795 | 40,919,726 |
| 2024-05-09 | 5.39 | 5.47 | 5.36 | 5.41 | -0.18% | 55,114 | 29,855,260 |
| 2024-05-08 | 5.49 | 5.64 | 5.4 | 5.42 | -0.18% | 92,081 | 50,584,711 |
| 2024-05-07 | 5.47 | 5.57 | 5.41 | 5.43 | -0.18% | 77,623 | 42,427,071 |
| 2024-05-06 | 5.38 | 5.46 | 5.33 | 5.44 | +2.45% | 85,402 | 46,078,492 |
| 2024-04-30 | 5.29 | 5.47 | 5.26 | 5.31 | -2.21% | 177,163 | 94,360,063 |
| 2024-04-29 | 5.11 | 5.6 | 5.08 | 5.43 | +6.68% | 240,076 | 131,507,262 |
| 2024-04-26 | 5.3 | 5.3 | 4.87 | 5.09 | +0.39% | 80,856 | 40,630,680 |
| 2024-04-25 | 4.95 | 5.11 | 4.95 | 5.07 | +1.6% | 56,979 | 28,797,340 |
| 2024-04-24 | 4.97 | 5.06 | 4.95 | 4.99 | -0.6% | 50,298 | 25,094,804 |
| 2024-04-23 | 4.83 | 5.04 | 4.81 | 5.02 | +2.87% | 70,745 | 35,201,449 |
| 2024-04-22 | 4.83 | 4.93 | 4.61 | 4.88 | +1.67% | 67,236 | 32,247,022 |
| 2024-04-19 | 4.73 | 4.9 | 4.66 | 4.8 | +1.05% | 68,467 | 32,803,633 |
| 2024-04-18 | 4.9 | 4.93 | 4.74 | 4.75 | -1.04% | 94,443 | 45,587,121 |
| 2024-04-17 | 4.36 | 4.8 | 4.36 | 4.8 | +10.09% | 80,184 | 37,442,102 |
| 2024-04-16 | 4.78 | 4.8 | 4.36 | 4.36 | -9.92% | 130,348 | 58,159,707 |
| 2024-04-15 | 5.3 | 5.32 | 4.8 | 4.84 | -9.19% | 161,209 | 80,580,394 |
| 2024-04-12 | 5.3 | 5.66 | 5.17 | 5.33 | -0.56% | 181,070 | 97,722,965 |
| 2024-04-11 | 5.22 | 5.51 | 5.19 | 5.36 | +2.29% | 134,139 | 71,365,868 |
| 2024-04-10 | 5.34 | 5.45 | 5.21 | 5.24 | -2.78% | 135,164 | 71,827,169 |
| 2024-04-09 | 5.52 | 5.57 | 5.32 | 5.39 | -4.26% | 161,377 | 87,319,426 |
| 2024-04-08 | 5.41 | 5.7 | 5.35 | 5.63 | +4.07% | 216,181 | 119,961,122 |
| 2024-04-03 | 5.26 | 5.49 | 5.2 | 5.41 | +2.85% | 172,305 | 92,294,249 |
| 2024-04-02 | 5.31 | 5.31 | 5.21 | 5.26 | -0.57% | 102,037 | 53,599,769 |
| 2024-04-01 | 5.2 | 5.3 | 5.15 | 5.29 | +0.76% | 146,577 | 76,641,129 |
| 2024-03-29 | 5.15 | 5.55 | 5.08 | 5.25 | -0.94% | 231,590 | 121,607,614 |
| 2024-03-28 | 4.82 | 5.3 | 4.75 | 5.3 | +9.96% | 126,628 | 65,599,568 |
| 2024-03-27 | 4.93 | 4.95 | 4.82 | 4.82 | -2.23% | 39,344 | 19,234,152 |
| 2024-03-26 | 4.9 | 4.99 | 4.84 | 4.93 | +0.2% | 43,388 | 21,317,321 |
| 2024-03-25 | 5.01 | 5.06 | 4.92 | 4.92 | -2.77% | 59,598 | 29,767,818 |
| 2024-03-22 | 5.17 | 5.22 | 5.06 | 5.06 | -2.5% | 72,784 | 37,259,121 |
| 2024-03-21 | 5.15 | 5.2 | 5.11 | 5.19 | +0.97% | 76,789 | 39,698,645 |
| 2024-03-20 | 5.11 | 5.15 | 5.07 | 5.14 | +0.39% | 61,320 | 31,358,425 |
| 2024-03-19 | 5.15 | 5.25 | 5.12 | 5.12 | 0% | 89,376 | 46,165,627 |
| 2024-03-18 | 5.1 | 5.13 | 5.05 | 5.12 | +0.99% | 72,727 | 37,069,642 |
| 2024-03-15 | 5.02 | 5.07 | 4.98 | 5.07 | +1% | 55,745 | 28,080,227 |
| 2024-03-14 | 5.02 | 5.07 | 4.95 | 5.02 | -0.59% | 65,643 | 32,974,587 |
| 2024-03-13 | 5.1 | 5.11 | 4.99 | 5.05 | 0% | 72,243 | 36,408,072 |
| 2024-03-12 | 4.98 | 5.05 | 4.95 | 5.05 | +1.2% | 87,623 | 43,908,706 |
| 2024-03-11 | 4.94 | 4.99 | 4.86 | 4.99 | +0.4% | 74,734 | 36,853,873 |
| 2024-03-08 | 5.09 | 5.09 | 4.9 | 4.97 | -3.31% | 104,941 | 52,148,206 |
| 2024-03-07 | 4.94 | 5.17 | 4.94 | 5.14 | +4.47% | 161,809 | 82,062,382 |
| 2024-03-06 | 4.9 | 4.99 | 4.83 | 4.92 | -0.4% | 117,578 | 57,798,545 |
| 2024-03-05 | 5.12 | 5.19 | 4.9 | 4.94 | -4.08% | 194,689 | 97,428,936 |
| 2024-03-04 | 5.38 | 5.44 | 5.07 | 5.15 | -6.7% | 279,108 | 145,014,592 |
| 2024-03-01 | 5.61 | 6.33 | 5.47 | 5.52 | -5.48% | 405,563 | 233,087,860 |
| 2024-02-29 | 5.54 | 5.84 | 5.41 | 5.84 | +9.98% | 414,560 | 235,980,383 |
| 2024-02-28 | 4.89 | 5.31 | 4.89 | 5.31 | +9.94% | 141,415 | 74,165,980 |
| 2024-02-27 | 4.73 | 4.89 | 4.7 | 4.83 | +1.05% | 56,799 | 27,420,590 |
| 2024-02-26 | 4.72 | 4.86 | 4.71 | 4.78 | +0.63% | 72,975 | 34,860,129 |
| 2024-02-23 | 4.6 | 4.78 | 4.59 | 4.75 | +4.17% | 75,821 | 35,564,939 |
| 2024-02-22 | 4.52 | 4.62 | 4.45 | 4.56 | +1.11% | 57,902 | 26,243,346 |
| 2024-02-21 | 4.35 | 4.71 | 4.33 | 4.51 | +3.2% | 95,166 | 43,180,620 |
| 2024-02-20 | 4.28 | 4.44 | 4.21 | 4.37 | +2.1% | 76,947 | 33,612,018 |
| 2024-02-19 | 4 | 4.4 | 4 | 4.28 | +7% | 101,432 | 43,021,864 |
| 2024-02-08 | 3.59 | 4.01 | 3.56 | 4 | +8.7% | 109,582 | 42,029,395 |
| 2024-02-07 | 4.13 | 4.14 | 3.65 | 3.68 | -8.46% | 116,618 | 45,540,379 |
| 2024-02-06 | 4 | 4.21 | 3.77 | 4.02 | -4.06% | 136,519 | 53,150,687 |
| 2024-02-05 | 4.59 | 4.62 | 4.19 | 4.19 | -10.09% | 106,541 | 45,415,153 |
| 2024-02-02 | 5.04 | 5.15 | 4.56 | 4.66 | -8.09% | 124,993 | 59,609,483 |
| 2024-02-01 | 5.22 | 5.24 | 4.9 | 5.07 | -3.98% | 87,334 | 44,397,990 |
| 2024-01-31 | 5.43 | 5.74 | 5.26 | 5.28 | -4.17% | 86,492 | 47,225,011 |
| 2024-01-30 | 5.62 | 5.85 | 5.5 | 5.51 | -2.82% | 71,641 | 40,540,648 |
| 2024-01-29 | 6.17 | 6.19 | 5.67 | 5.67 | -6.74% | 119,740 | 69,867,834 |
| 2024-01-26 | 6.22 | 6.32 | 6.08 | 6.08 | -2.41% | 161,073 | 99,907,908 |
| 2024-01-25 | 6 | 6.43 | 6 | 6.23 | +0.16% | 265,163 | 164,577,421 |
| 2024-01-24 | 5.69 | 6.22 | 5.47 | 6.22 | +10.09% | 207,692 | 121,823,826 |
| 2024-01-23 | 5.46 | 5.84 | 5.23 | 5.65 | -1.57% | 166,030 | 90,390,010 |
| 2024-01-22 | 6.03 | 6.19 | 5.69 | 5.74 | -6.06% | 193,403 | 115,695,299 |
| 2024-01-19 | 6.14 | 6.25 | 5.97 | 6.11 | -2.86% | 210,357 | 127,996,061 |
| 2024-01-18 | 5.95 | 6.35 | 5.85 | 6.29 | +4.49% | 281,444 | 172,596,259 |
| 2024-01-17 | 5.93 | 6.45 | 5.91 | 6.02 | +1.18% | 162,600 | 99,837,592 |
| 2024-01-16 | 5.9 | 5.96 | 5.81 | 5.95 | +1.02% | 55,759 | 32,759,304 |
| 2024-01-15 | 6.08 | 6.08 | 5.81 | 5.89 | -2.32% | 61,720 | 36,589,048 |
| 2024-01-12 | 6.08 | 6.15 | 6.02 | 6.03 | -0.5% | 33,433 | 20,367,890 |
| 2024-01-11 | 6 | 6.08 | 6 | 6.06 | +0.66% | 27,763 | 16,782,970 |
| 2024-01-10 | 6.04 | 6.1 | 5.98 | 6.02 | -0.33% | 26,481 | 15,948,428 |
| 2024-01-09 | 6.06 | 6.13 | 6.02 | 6.04 | -0.33% | 26,475 | 16,086,090 |
| 2024-01-08 | 6.12 | 6.14 | 6.05 | 6.06 | -0.82% | 27,375 | 16,679,087 |
| 2024-01-05 | 6.23 | 6.25 | 6.1 | 6.11 | -1.93% | 38,686 | 23,862,657 |
| 2024-01-04 | 6.22 | 6.26 | 6.2 | 6.23 | -0.32% | 23,585 | 14,665,326 |
| 2024-01-03 | 6.21 | 6.3 | 6.2 | 6.25 | +0.16% | 36,617 | 22,849,329 |
| 2024-01-02 | 6.19 | 6.26 | 6.16 | 6.24 | +0.81% | 34,395 | 21,418,310 |
| 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：