股票概览
5.28
-1.86%
-0.1
5.37
开盘价
5.45
最高价
5.23
最低价
87,338
成交量
数据更新至: 2024-05-20
技术指标
5.32
MA5 (5日均线)
5.28
MA10 (10日均线)
5.19
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 | 5.37 | 5.45 | 5.23 | 5.28 | -1.86% | 87,338 | 46,351,907 |
| 2024-05-17 | 5.29 | 5.39 | 5.28 | 5.38 | +1.32% | 86,936 | 46,358,055 |
| 2024-05-16 | 5.3 | 5.5 | 5.28 | 5.31 | +0.19% | 62,901 | 33,699,367 |
| 2024-05-15 | 5.26 | 5.41 | 5.17 | 5.3 | -0.19% | 86,037 | 45,637,856 |
| 2024-05-14 | 5.1 | 5.35 | 5.08 | 5.31 | +3.91% | 99,062 | 52,066,004 |
| 2024-05-13 | 5.18 | 5.18 | 5.04 | 5.11 | -1.92% | 57,909 | 29,509,826 |
| 2024-05-10 | 5.3 | 5.32 | 5.19 | 5.21 | -1.7% | 64,916 | 33,926,610 |
| 2024-05-09 | 5.29 | 5.32 | 5.27 | 5.3 | +0.76% | 60,190 | 31,915,641 |
| 2024-05-08 | 5.31 | 5.35 | 5.25 | 5.26 | -1.13% | 58,724 | 31,021,540 |
| 2024-05-07 | 5.31 | 5.36 | 5.27 | 5.32 | 0% | 58,761 | 31,203,604 |
| 2024-05-06 | 5.2 | 5.35 | 5.19 | 5.32 | +2.9% | 90,799 | 47,854,317 |
| 2024-04-30 | 5.21 | 5.26 | 5.1 | 5.17 | -0.77% | 79,259 | 40,988,741 |
| 2024-04-29 | 5.07 | 5.21 | 5.06 | 5.21 | +2.76% | 77,444 | 39,885,675 |
| 2024-04-26 | 5.05 | 5.11 | 4.97 | 5.07 | -0.2% | 82,207 | 41,549,978 |
| 2024-04-25 | 4.9 | 5.1 | 4.88 | 5.08 | +3.04% | 111,007 | 55,661,932 |
| 2024-04-24 | 4.81 | 4.93 | 4.78 | 4.93 | +1.86% | 97,154 | 47,484,598 |
| 2024-04-23 | 4.9 | 4.99 | 4.78 | 4.84 | -3.97% | 151,735 | 74,156,689 |
| 2024-04-22 | 5.13 | 5.2 | 4.95 | 5.04 | -2.33% | 77,706 | 39,263,872 |
| 2024-04-19 | 5.16 | 5.27 | 5.11 | 5.16 | -1.53% | 82,220 | 42,494,987 |
| 2024-04-18 | 5.38 | 5.46 | 5.15 | 5.24 | -2.6% | 102,263 | 54,074,593 |
| 2024-04-17 | 5.1 | 5.38 | 5.07 | 5.38 | +6.96% | 131,246 | 69,382,518 |
| 2024-04-16 | 5.59 | 5.63 | 5.03 | 5.03 | -10.02% | 132,487 | 68,068,857 |
| 2024-04-15 | 5.92 | 5.96 | 5.36 | 5.59 | -5.89% | 153,272 | 86,545,202 |
| 2024-04-12 | 5.98 | 6.06 | 5.91 | 5.94 | -0.67% | 88,819 | 53,099,932 |
| 2024-04-11 | 5.96 | 6.11 | 5.88 | 5.98 | -0.66% | 102,074 | 61,449,270 |
| 2024-04-10 | 6.06 | 6.08 | 5.9 | 6.02 | -0.82% | 110,953 | 66,455,096 |
| 2024-04-09 | 5.85 | 6.12 | 5.85 | 6.07 | +3.58% | 140,660 | 84,385,773 |
| 2024-04-08 | 6.05 | 6.08 | 5.86 | 5.86 | -2.98% | 127,771 | 75,829,993 |
| 2024-04-03 | 5.94 | 6.05 | 5.91 | 6.04 | +1.17% | 170,066 | 101,863,241 |
| 2024-04-02 | 5.93 | 5.97 | 5.82 | 5.97 | +0.51% | 190,354 | 112,759,727 |
| 2024-04-01 | 6.15 | 6.15 | 5.86 | 5.94 | -2.46% | 255,161 | 151,388,005 |
| 2024-03-29 | 5.86 | 6.1 | 5.82 | 6.09 | +3.92% | 133,243 | 79,423,115 |
| 2024-03-28 | 5.78 | 5.98 | 5.78 | 5.86 | -0.17% | 128,685 | 75,883,805 |
| 2024-03-27 | 5.78 | 6.1 | 5.71 | 5.87 | +1.91% | 174,017 | 103,360,336 |
| 2024-03-26 | 5.68 | 5.78 | 5.62 | 5.76 | +1.59% | 63,833 | 36,408,215 |
| 2024-03-25 | 5.83 | 5.88 | 5.65 | 5.67 | -2.74% | 82,242 | 47,303,525 |
| 2024-03-22 | 5.89 | 5.92 | 5.76 | 5.83 | -1.52% | 66,706 | 39,029,211 |
| 2024-03-21 | 5.83 | 5.93 | 5.75 | 5.92 | +1.37% | 76,054 | 44,559,523 |
| 2024-03-20 | 5.72 | 5.85 | 5.72 | 5.84 | +1.57% | 53,805 | 31,109,300 |
| 2024-03-19 | 5.72 | 5.8 | 5.66 | 5.75 | +0.52% | 74,618 | 42,908,689 |
| 2024-03-18 | 5.6 | 5.73 | 5.6 | 5.72 | +1.96% | 67,440 | 38,264,136 |
| 2024-03-15 | 5.48 | 5.63 | 5.46 | 5.61 | +1.63% | 65,215 | 36,153,225 |
| 2024-03-14 | 5.49 | 5.52 | 5.38 | 5.52 | +0.55% | 66,442 | 36,351,842 |
| 2024-03-13 | 5.51 | 5.58 | 5.42 | 5.49 | -0.18% | 84,860 | 46,586,772 |
| 2024-03-12 | 5.24 | 5.53 | 5.24 | 5.5 | +4.76% | 124,520 | 67,148,279 |
| 2024-03-11 | 5.21 | 5.25 | 5.15 | 5.25 | +1.35% | 76,374 | 39,634,835 |
| 2024-03-08 | 5.12 | 5.2 | 5.1 | 5.18 | +0.78% | 84,453 | 43,634,767 |
| 2024-03-07 | 5.09 | 5.19 | 5.07 | 5.14 | +0.98% | 106,081 | 54,523,084 |
| 2024-03-06 | 4.97 | 5.14 | 4.97 | 5.09 | +2% | 93,174 | 47,298,598 |
| 2024-03-05 | 5.11 | 5.11 | 4.98 | 4.99 | -2.54% | 90,048 | 45,196,737 |
| 2024-03-04 | 5.16 | 5.17 | 5 | 5.12 | -0.78% | 104,611 | 53,249,547 |
| 2024-03-01 | 5.24 | 5.27 | 5.05 | 5.16 | -0.77% | 151,310 | 77,624,163 |
| 2024-02-29 | 4.91 | 5.25 | 4.87 | 5.2 | +3.59% | 166,684 | 85,611,200 |
| 2024-02-28 | 5.56 | 5.8 | 4.99 | 5.02 | -9.39% | 233,464 | 126,034,945 |
| 2024-02-27 | 5.44 | 5.56 | 5.33 | 5.54 | +1.28% | 94,359 | 51,891,626 |
| 2024-02-26 | 5.29 | 5.6 | 5.26 | 5.47 | +3.6% | 137,892 | 75,112,569 |
| 2024-02-23 | 5.19 | 5.3 | 5.12 | 5.28 | +2.92% | 100,686 | 52,504,717 |
| 2024-02-22 | 4.91 | 5.15 | 4.9 | 5.13 | +3.43% | 133,703 | 67,228,342 |
| 2024-02-21 | 4.74 | 5.15 | 4.72 | 4.96 | +3.33% | 139,943 | 69,503,863 |
| 2024-02-20 | 4.77 | 4.82 | 4.61 | 4.8 | +0.84% | 106,147 | 50,491,859 |
| 2024-02-19 | 4.53 | 4.79 | 4.53 | 4.76 | +6.73% | 201,488 | 94,256,000 |
| 2024-02-08 | 4.17 | 4.53 | 3.87 | 4.46 | +7.47% | 246,155 | 105,151,678 |
| 2024-02-07 | 4.58 | 4.62 | 4.14 | 4.15 | -9.78% | 290,445 | 123,218,431 |
| 2024-02-06 | 4.56 | 4.83 | 4.5 | 4.6 | -8% | 250,702 | 114,575,242 |
| 2024-02-05 | 5.47 | 5.48 | 5 | 5 | -10.07% | 95,129 | 47,913,444 |
| 2024-02-02 | 5.81 | 6.13 | 5.37 | 5.56 | -4.3% | 140,197 | 80,686,346 |
| 2024-02-01 | 5.89 | 6.02 | 5.54 | 5.81 | -2.68% | 153,203 | 88,099,261 |
| 2024-01-31 | 6.58 | 6.65 | 5.95 | 5.97 | -7.59% | 199,636 | 124,610,828 |
| 2024-01-30 | 6.79 | 6.9 | 6.44 | 6.46 | +1.41% | 253,850 | 168,883,258 |
| 2024-01-29 | 6.74 | 6.83 | 6.32 | 6.37 | -5.07% | 146,035 | 94,227,151 |
| 2024-01-26 | 6.89 | 6.93 | 6.55 | 6.71 | -0.45% | 176,139 | 118,692,334 |
| 2024-01-25 | 6.3 | 6.79 | 6.3 | 6.74 | +9.24% | 330,468 | 215,972,990 |
| 2024-01-24 | 5.82 | 6.55 | 5.76 | 6.17 | +3.01% | 365,509 | 227,401,148 |
| 2024-01-23 | 6.03 | 6.17 | 5.99 | 5.99 | -9.92% | 243,274 | 145,935,242 |
| 2024-01-22 | 7.2 | 7.66 | 6.65 | 6.65 | -10.01% | 507,029 | 365,985,482 |
| 2024-01-19 | 7.07 | 7.71 | 7.01 | 7.39 | +5.42% | 547,171 | 408,277,880 |
| 2024-01-18 | 7.1 | 7.41 | 6.8 | 7.01 | -4.37% | 419,844 | 296,346,227 |
| 2024-01-17 | 6.92 | 7.6 | 6.89 | 7.33 | +6.08% | 455,035 | 334,275,706 |
| 2024-01-16 | 6.9 | 6.97 | 6.75 | 6.91 | +0.58% | 71,159 | 48,768,597 |
| 2024-01-15 | 6.87 | 6.94 | 6.83 | 6.87 | 0% | 54,914 | 37,749,712 |
| 2024-01-12 | 6.98 | 7.04 | 6.84 | 6.87 | -1.72% | 75,324 | 52,183,121 |
| 2024-01-11 | 6.85 | 6.99 | 6.84 | 6.99 | +1.6% | 66,037 | 45,890,288 |
| 2024-01-10 | 6.9 | 6.99 | 6.81 | 6.88 | -0.86% | 66,480 | 45,838,447 |
| 2024-01-09 | 6.8 | 7.03 | 6.77 | 6.94 | +1.46% | 69,018 | 47,832,795 |
| 2024-01-08 | 6.91 | 6.99 | 6.82 | 6.84 | -0.29% | 68,332 | 47,192,690 |
| 2024-01-05 | 7.04 | 7.09 | 6.81 | 6.86 | -2.14% | 84,174 | 58,412,517 |
| 2024-01-04 | 6.88 | 7.02 | 6.86 | 7.01 | +1.89% | 72,365 | 50,335,114 |
| 2024-01-03 | 6.98 | 6.98 | 6.8 | 6.88 | -1.01% | 66,956 | 45,996,475 |
| 2024-01-02 | 6.79 | 6.99 | 6.78 | 6.95 | +3.42% | 97,498 | 67,414,444 |
| 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：