股票概览
5.45
-0.91%
-0.05
5.5
开盘价
5.51
最高价
5.43
最低价
70,692
成交量
数据更新至: 2024-05-20
技术指标
5.46
MA5 (5日均线)
5.46
MA10 (10日均线)
5.30
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 | 5.5 | 5.51 | 5.43 | 5.45 | -0.91% | 70,692 | 38,664,628 |
| 2024-05-17 | 5.46 | 5.5 | 5.41 | 5.5 | +1.29% | 61,493 | 33,544,911 |
| 2024-05-16 | 5.42 | 5.49 | 5.41 | 5.43 | 0% | 50,567 | 27,613,777 |
| 2024-05-15 | 5.51 | 5.51 | 5.42 | 5.43 | -1.27% | 72,177 | 39,500,883 |
| 2024-05-14 | 5.46 | 5.52 | 5.45 | 5.5 | -0.18% | 119,282 | 65,415,907 |
| 2024-05-13 | 5.55 | 5.63 | 5.46 | 5.51 | -0.9% | 209,856 | 115,852,569 |
| 2024-05-10 | 5.44 | 5.91 | 5.41 | 5.56 | +2.39% | 285,607 | 161,493,108 |
| 2024-05-09 | 5.38 | 5.49 | 5.38 | 5.43 | +1.5% | 58,320 | 31,674,637 |
| 2024-05-08 | 5.39 | 5.43 | 5.34 | 5.35 | -0.93% | 58,758 | 31,643,567 |
| 2024-05-07 | 5.43 | 5.43 | 5.35 | 5.4 | -0.37% | 49,866 | 26,844,288 |
| 2024-05-06 | 5.34 | 5.42 | 5.34 | 5.42 | +2.26% | 79,783 | 42,972,038 |
| 2024-04-30 | 5.37 | 5.37 | 5.24 | 5.3 | -1.12% | 72,228 | 38,219,225 |
| 2024-04-29 | 5.2 | 5.36 | 5.18 | 5.36 | +2.88% | 64,014 | 33,919,106 |
| 2024-04-26 | 5.1 | 5.24 | 5.07 | 5.21 | +1.76% | 62,277 | 32,154,457 |
| 2024-04-25 | 5.02 | 5.22 | 5.01 | 5.12 | +2.2% | 71,287 | 36,626,581 |
| 2024-04-24 | 5.01 | 5.02 | 4.95 | 5.01 | +0.8% | 38,641 | 19,279,626 |
| 2024-04-23 | 4.96 | 5.05 | 4.93 | 4.97 | -0.4% | 48,698 | 24,223,138 |
| 2024-04-22 | 5.12 | 5.12 | 4.94 | 4.99 | -1.77% | 62,578 | 31,278,684 |
| 2024-04-19 | 5 | 5.2 | 4.97 | 5.08 | +1.2% | 65,779 | 33,492,903 |
| 2024-04-18 | 5.09 | 5.15 | 5 | 5.02 | -1.38% | 75,735 | 38,460,151 |
| 2024-04-17 | 4.75 | 5.09 | 4.75 | 5.09 | +8.3% | 108,100 | 53,966,415 |
| 2024-04-16 | 5.02 | 5.03 | 4.69 | 4.7 | -7.48% | 131,105 | 63,269,497 |
| 2024-04-15 | 5.34 | 5.36 | 4.98 | 5.08 | -4.69% | 134,793 | 68,912,565 |
| 2024-04-12 | 5.43 | 5.44 | 5.32 | 5.33 | -1.84% | 57,101 | 30,651,339 |
| 2024-04-11 | 5.3 | 5.49 | 5.27 | 5.43 | +1.31% | 71,084 | 38,610,650 |
| 2024-04-10 | 5.44 | 5.46 | 5.31 | 5.36 | -1.47% | 57,482 | 30,891,620 |
| 2024-04-09 | 5.39 | 5.46 | 5.38 | 5.44 | +0.93% | 54,719 | 29,681,113 |
| 2024-04-08 | 5.51 | 5.51 | 5.38 | 5.39 | -2.36% | 84,567 | 45,983,543 |
| 2024-04-03 | 5.45 | 5.53 | 5.39 | 5.52 | +1.28% | 83,061 | 45,349,940 |
| 2024-04-02 | 5.4 | 5.48 | 5.34 | 5.45 | +0.74% | 104,456 | 56,790,737 |
| 2024-04-01 | 5.39 | 5.41 | 5.29 | 5.41 | 0% | 116,714 | 62,595,109 |
| 2024-03-29 | 5.2 | 5.45 | 5.2 | 5.41 | +3.24% | 99,136 | 53,166,659 |
| 2024-03-28 | 5.19 | 5.3 | 5.18 | 5.24 | +0.77% | 63,440 | 33,269,000 |
| 2024-03-27 | 5.31 | 5.34 | 5.2 | 5.2 | -2.07% | 50,960 | 26,863,295 |
| 2024-03-26 | 5.24 | 5.32 | 5.21 | 5.31 | +1.34% | 68,789 | 36,282,449 |
| 2024-03-25 | 5.27 | 5.36 | 5.23 | 5.24 | -1.13% | 61,568 | 32,693,542 |
| 2024-03-22 | 5.35 | 5.38 | 5.26 | 5.3 | -1.49% | 63,747 | 33,869,609 |
| 2024-03-21 | 5.32 | 5.4 | 5.3 | 5.38 | +0.37% | 62,019 | 33,203,661 |
| 2024-03-20 | 5.32 | 5.37 | 5.3 | 5.36 | +0.75% | 72,583 | 38,792,019 |
| 2024-03-19 | 5.33 | 5.36 | 5.3 | 5.32 | -0.37% | 67,110 | 35,779,281 |
| 2024-03-18 | 5.33 | 5.38 | 5.26 | 5.34 | +0.75% | 88,733 | 47,115,671 |
| 2024-03-15 | 5.12 | 5.32 | 5.11 | 5.3 | +2.91% | 113,540 | 59,535,249 |
| 2024-03-14 | 5.12 | 5.21 | 5.06 | 5.15 | +0.39% | 76,230 | 39,198,498 |
| 2024-03-13 | 5.16 | 5.16 | 5.08 | 5.13 | -0.19% | 50,499 | 25,823,265 |
| 2024-03-12 | 5.13 | 5.16 | 5.05 | 5.14 | +0.39% | 57,964 | 29,609,827 |
| 2024-03-11 | 5.04 | 5.12 | 5.03 | 5.12 | +1.79% | 71,037 | 36,071,064 |
| 2024-03-08 | 5 | 5.04 | 4.95 | 5.03 | +1.21% | 51,707 | 25,867,188 |
| 2024-03-07 | 4.96 | 5.05 | 4.96 | 4.97 | +0.4% | 72,402 | 36,174,069 |
| 2024-03-06 | 4.92 | 5.03 | 4.92 | 4.95 | +0.81% | 69,212 | 34,424,293 |
| 2024-03-05 | 5.02 | 5.02 | 4.89 | 4.91 | -2.96% | 79,659 | 39,299,701 |
| 2024-03-04 | 5.1 | 5.12 | 4.95 | 5.06 | -0.98% | 79,796 | 40,082,735 |
| 2024-03-01 | 5.12 | 5.16 | 5.03 | 5.11 | +1.19% | 89,698 | 45,679,972 |
| 2024-02-29 | 4.92 | 5.06 | 4.88 | 5.05 | +2.85% | 94,906 | 47,313,163 |
| 2024-02-28 | 5.22 | 5.35 | 4.9 | 4.91 | -5.94% | 152,059 | 77,945,217 |
| 2024-02-27 | 5.1 | 5.22 | 5.07 | 5.22 | +1.75% | 97,078 | 49,928,980 |
| 2024-02-26 | 5.11 | 5.2 | 5.04 | 5.13 | +0.59% | 107,140 | 54,907,486 |
| 2024-02-23 | 4.97 | 5.1 | 4.96 | 5.1 | +2.62% | 86,390 | 43,519,865 |
| 2024-02-22 | 4.88 | 4.98 | 4.84 | 4.97 | +1.64% | 59,861 | 29,474,562 |
| 2024-02-21 | 4.78 | 5.05 | 4.75 | 4.89 | +1.66% | 100,501 | 49,537,899 |
| 2024-02-20 | 4.84 | 4.84 | 4.66 | 4.81 | -0.41% | 74,385 | 35,499,614 |
| 2024-02-19 | 4.68 | 4.98 | 4.68 | 4.83 | +4.09% | 169,880 | 82,248,612 |
| 2024-02-08 | 4.3 | 4.64 | 4.22 | 4.64 | +8.92% | 182,821 | 80,873,578 |
| 2024-02-07 | 4.43 | 4.5 | 4.19 | 4.26 | -3.84% | 197,608 | 85,426,621 |
| 2024-02-06 | 4.27 | 4.64 | 4.09 | 4.43 | -1.34% | 198,395 | 85,576,963 |
| 2024-02-05 | 4.91 | 4.95 | 4.49 | 4.49 | -10.02% | 189,276 | 86,137,878 |
| 2024-02-02 | 5.28 | 5.36 | 4.77 | 4.99 | -5.49% | 144,138 | 73,016,268 |
| 2024-02-01 | 5.38 | 5.43 | 5.19 | 5.28 | -3.12% | 117,123 | 62,179,276 |
| 2024-01-31 | 5.65 | 5.73 | 5.39 | 5.45 | -3.71% | 104,591 | 57,911,257 |
| 2024-01-30 | 5.73 | 5.82 | 5.66 | 5.66 | -1.74% | 82,650 | 47,381,087 |
| 2024-01-29 | 6.02 | 6.04 | 5.73 | 5.76 | -4.16% | 99,318 | 58,147,413 |
| 2024-01-26 | 5.89 | 6.18 | 5.84 | 6.01 | +2.04% | 128,493 | 77,834,128 |
| 2024-01-25 | 5.56 | 5.89 | 5.52 | 5.89 | +5.94% | 113,164 | 64,933,965 |
| 2024-01-24 | 5.41 | 5.56 | 5.32 | 5.56 | +3.15% | 99,018 | 53,954,446 |
| 2024-01-23 | 5.3 | 5.41 | 5.18 | 5.39 | +0.56% | 90,448 | 47,913,815 |
| 2024-01-22 | 5.75 | 5.76 | 5.3 | 5.36 | -7.11% | 113,224 | 62,624,675 |
| 2024-01-19 | 5.81 | 5.86 | 5.74 | 5.77 | -0.86% | 54,878 | 31,799,207 |
| 2024-01-18 | 5.94 | 5.95 | 5.68 | 5.82 | -2.35% | 109,008 | 63,174,669 |
| 2024-01-17 | 6.08 | 6.12 | 5.96 | 5.96 | -2.3% | 61,240 | 37,042,082 |
| 2024-01-16 | 6.11 | 6.15 | 5.99 | 6.1 | -0.49% | 100,765 | 61,178,132 |
| 2024-01-15 | 6.28 | 6.29 | 6.11 | 6.13 | -2.85% | 132,909 | 81,918,213 |
| 2024-01-12 | 6.32 | 6.58 | 6.31 | 6.31 | +2.6% | 222,570 | 142,620,250 |
| 2024-01-11 | 6.14 | 6.17 | 6.07 | 6.15 | +0.82% | 50,004 | 30,649,618 |
| 2024-01-10 | 6.12 | 6.18 | 6.04 | 6.1 | -0.16% | 43,588 | 26,638,734 |
| 2024-01-09 | 6.15 | 6.2 | 6.05 | 6.11 | -0.65% | 53,193 | 32,568,194 |
| 2024-01-08 | 6.29 | 6.34 | 6.14 | 6.15 | -1.91% | 51,901 | 32,261,787 |
| 2024-01-05 | 6.37 | 6.41 | 6.24 | 6.27 | -1.42% | 67,834 | 42,905,171 |
| 2024-01-04 | 6.3 | 6.39 | 6.3 | 6.36 | +0.63% | 69,369 | 44,015,979 |
| 2024-01-03 | 6.28 | 6.32 | 6.24 | 6.32 | +0.16% | 68,154 | 42,819,594 |
| 2024-01-02 | 6.08 | 6.34 | 6.06 | 6.31 | +3.95% | 130,096 | 81,393,732 |
| 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：