股票概览
5.41
-2.52%
-0.14
5.52
开盘价
5.64
最高价
5.39
最低价
67,927
成交量
数据更新至: 2024-05-20
技术指标
5.41
MA5 (5日均线)
5.43
MA10 (10日均线)
5.34
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 | 5.52 | 5.64 | 5.39 | 5.41 | -2.52% | 67,927 | 37,275,916 |
| 2024-05-17 | 5.47 | 5.67 | 5.38 | 5.55 | +2.59% | 88,123 | 48,681,354 |
| 2024-05-16 | 5.29 | 5.49 | 5.29 | 5.41 | +1.88% | 43,408 | 23,526,705 |
| 2024-05-15 | 5.37 | 5.41 | 5.24 | 5.31 | -0.93% | 38,565 | 20,566,284 |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.36 | +2.49% | 62,400 | 33,441,865 |
| 2024-05-13 | 5.45 | 5.45 | 5.19 | 5.23 | -4.04% | 45,350 | 23,911,888 |
| 2024-05-10 | 5.6 | 5.64 | 5.43 | 5.45 | -2.15% | 49,926 | 27,456,953 |
| 2024-05-09 | 5.46 | 5.61 | 5.44 | 5.57 | +2.39% | 43,931 | 24,482,193 |
| 2024-05-08 | 5.51 | 5.66 | 5.42 | 5.44 | -1.98% | 58,577 | 32,289,989 |
| 2024-05-07 | 5.56 | 5.6 | 5.45 | 5.55 | 0% | 48,727 | 26,927,853 |
| 2024-05-06 | 5.36 | 5.58 | 5.36 | 5.55 | +4.52% | 76,529 | 41,890,136 |
| 2024-04-30 | 5.52 | 5.56 | 5.2 | 5.31 | -3.1% | 80,606 | 43,024,297 |
| 2024-04-29 | 5.25 | 5.48 | 5.19 | 5.48 | +3.4% | 87,557 | 47,146,821 |
| 2024-04-26 | 5.43 | 5.43 | 5.23 | 5.3 | -2.03% | 64,585 | 34,266,572 |
| 2024-04-25 | 5.25 | 5.59 | 5.22 | 5.41 | +2.46% | 123,658 | 67,208,665 |
| 2024-04-24 | 5.03 | 5.28 | 5.01 | 5.28 | +4.76% | 82,514 | 42,491,842 |
| 2024-04-23 | 5 | 5.15 | 4.98 | 5.04 | +0.6% | 60,987 | 30,943,477 |
| 2024-04-22 | 5.1 | 5.14 | 4.88 | 5.01 | -1.96% | 73,161 | 36,715,558 |
| 2024-04-19 | 5.02 | 5.19 | 4.94 | 5.11 | +1.59% | 104,783 | 53,326,994 |
| 2024-04-18 | 5.02 | 5.24 | 4.87 | 5.03 | +0.4% | 139,711 | 70,017,548 |
| 2024-04-17 | 4.63 | 5.04 | 4.63 | 5.01 | +5.03% | 185,389 | 91,433,019 |
| 2024-04-16 | 5.33 | 5.34 | 4.77 | 4.77 | -10% | 94,708 | 46,368,806 |
| 2024-04-15 | 5.7 | 5.82 | 5.22 | 5.3 | -8.3% | 132,850 | 72,028,637 |
| 2024-04-12 | 5.95 | 6 | 5.77 | 5.78 | -2.86% | 49,200 | 28,806,947 |
| 2024-04-11 | 5.93 | 6.06 | 5.9 | 5.95 | -0.5% | 53,108 | 31,703,818 |
| 2024-04-10 | 6.19 | 6.22 | 5.94 | 5.98 | -3.24% | 62,841 | 37,991,223 |
| 2024-04-09 | 6 | 6.25 | 5.98 | 6.18 | +1.64% | 68,967 | 42,112,954 |
| 2024-04-08 | 6.14 | 6.32 | 5.93 | 6.08 | -1.3% | 121,474 | 74,152,346 |
| 2024-04-03 | 6.43 | 6.47 | 6.05 | 6.16 | -5.23% | 107,315 | 66,468,412 |
| 2024-04-02 | 6.61 | 6.66 | 6.43 | 6.5 | -1.66% | 69,267 | 45,142,589 |
| 2024-04-01 | 6.26 | 6.63 | 6.26 | 6.61 | +5.59% | 72,342 | 46,697,940 |
| 2024-03-29 | 6.25 | 6.28 | 6.17 | 6.26 | +0.16% | 34,366 | 21,415,035 |
| 2024-03-28 | 6.26 | 6.32 | 6.18 | 6.25 | +0.16% | 84,436 | 52,804,216 |
| 2024-03-27 | 6.56 | 6.59 | 6.22 | 6.24 | -4.73% | 62,861 | 40,115,774 |
| 2024-03-26 | 6.59 | 6.65 | 6.45 | 6.55 | -0.46% | 83,167 | 54,317,284 |
| 2024-03-25 | 6.94 | 6.98 | 6.55 | 6.58 | -4.36% | 75,682 | 51,265,115 |
| 2024-03-22 | 7.3 | 7.3 | 6.81 | 6.88 | -5.36% | 87,572 | 61,138,995 |
| 2024-03-21 | 7.4 | 7.41 | 7.21 | 7.27 | -1.22% | 42,540 | 31,048,125 |
| 2024-03-20 | 7.34 | 7.39 | 7.27 | 7.36 | +0.68% | 32,330 | 23,729,673 |
| 2024-03-19 | 7.38 | 7.44 | 7.3 | 7.31 | -0.95% | 35,548 | 26,146,232 |
| 2024-03-18 | 7.5 | 7.5 | 7.28 | 7.38 | 0% | 37,732 | 27,745,369 |
| 2024-03-15 | 7.22 | 7.38 | 7.21 | 7.38 | +1.79% | 34,427 | 25,209,367 |
| 2024-03-14 | 7.27 | 7.35 | 7.16 | 7.25 | -0.14% | 35,892 | 26,071,622 |
| 2024-03-13 | 7.44 | 7.45 | 7.2 | 7.26 | -2.16% | 42,540 | 30,960,876 |
| 2024-03-12 | 7.3 | 7.43 | 7.27 | 7.42 | +1.64% | 49,504 | 36,391,339 |
| 2024-03-11 | 7.24 | 7.34 | 7.12 | 7.3 | +1.96% | 36,777 | 26,627,433 |
| 2024-03-08 | 7.18 | 7.26 | 7.13 | 7.16 | +0.42% | 26,590 | 19,117,943 |
| 2024-03-07 | 7.24 | 7.32 | 7.12 | 7.13 | -0.97% | 26,304 | 18,980,078 |
| 2024-03-06 | 7.15 | 7.29 | 7.1 | 7.2 | +1.55% | 33,721 | 24,290,705 |
| 2024-03-05 | 7.31 | 7.37 | 7.08 | 7.09 | -3.41% | 39,136 | 28,135,783 |
| 2024-03-04 | 7.43 | 7.45 | 7.28 | 7.34 | -0.94% | 32,839 | 24,135,126 |
| 2024-03-01 | 7.45 | 7.54 | 7.29 | 7.41 | -0.27% | 38,045 | 28,166,903 |
| 2024-02-29 | 7.15 | 7.53 | 7.05 | 7.43 | +2.34% | 40,674 | 29,926,080 |
| 2024-02-28 | 7.66 | 8 | 7.19 | 7.26 | -5.71% | 90,176 | 68,598,199 |
| 2024-02-27 | 7.42 | 7.7 | 7.3 | 7.7 | +3.63% | 48,940 | 36,963,513 |
| 2024-02-26 | 7.3 | 7.65 | 7.24 | 7.43 | +1.78% | 79,414 | 58,770,811 |
| 2024-02-23 | 7.09 | 7.33 | 7.03 | 7.3 | +3.11% | 75,596 | 54,353,923 |
| 2024-02-22 | 7.02 | 7.11 | 6.95 | 7.08 | +0.43% | 49,369 | 34,709,636 |
| 2024-02-21 | 6.95 | 7.22 | 6.9 | 7.05 | +1% | 55,891 | 39,694,848 |
| 2024-02-20 | 6.97 | 7.06 | 6.8 | 6.98 | +0.58% | 54,265 | 37,821,874 |
| 2024-02-19 | 6.59 | 7.09 | 6.55 | 6.94 | +6.12% | 77,526 | 53,638,371 |
| 2024-02-08 | 6.26 | 6.66 | 5.79 | 6.54 | +3.97% | 128,563 | 80,974,236 |
| 2024-02-07 | 7 | 7 | 6.29 | 6.29 | -10.01% | 91,894 | 58,834,879 |
| 2024-02-06 | 6.8 | 7.45 | 6.7 | 6.99 | -6.05% | 88,902 | 61,347,400 |
| 2024-02-05 | 8.09 | 8.09 | 7.44 | 7.44 | -10.04% | 39,322 | 29,898,839 |
| 2024-02-02 | 8.4 | 8.4 | 7.79 | 8.27 | -2.93% | 42,092 | 34,190,930 |
| 2024-02-01 | 8.48 | 8.52 | 8.03 | 8.52 | -0.12% | 58,104 | 47,907,393 |
| 2024-01-31 | 8.9 | 8.9 | 8.18 | 8.53 | -1.16% | 52,518 | 44,232,912 |
| 2024-01-30 | 8.74 | 8.84 | 8.57 | 8.63 | -1.71% | 22,035 | 19,173,740 |
| 2024-01-29 | 9.1 | 9.15 | 8.77 | 8.78 | -3.09% | 30,469 | 27,176,841 |
| 2024-01-26 | 8.95 | 9.21 | 8.91 | 9.06 | +0.33% | 30,869 | 28,025,268 |
| 2024-01-25 | 8.69 | 9.18 | 8.69 | 9.03 | +2.96% | 36,075 | 32,429,946 |
| 2024-01-24 | 8.46 | 8.85 | 8.36 | 8.77 | +1.62% | 39,645 | 34,285,519 |
| 2024-01-23 | 8.7 | 8.71 | 8.15 | 8.63 | -4.75% | 56,469 | 47,187,264 |
| 2024-01-22 | 9.17 | 9.18 | 8.25 | 9.06 | -1.09% | 54,388 | 47,481,678 |
| 2024-01-19 | 9.18 | 9.22 | 9.05 | 9.16 | 0% | 26,527 | 24,239,232 |
| 2024-01-18 | 8.98 | 9.27 | 8.75 | 9.16 | +0.88% | 39,073 | 35,133,285 |
| 2024-01-17 | 9.24 | 9.24 | 9.02 | 9.08 | -1.63% | 24,747 | 22,552,443 |
| 2024-01-16 | 9.24 | 9.37 | 9.05 | 9.23 | -0.11% | 25,430 | 23,374,114 |
| 2024-01-15 | 9.2 | 9.34 | 9.11 | 9.24 | -0.22% | 14,880 | 13,736,329 |
| 2024-01-12 | 9.28 | 9.35 | 9.2 | 9.26 | -0.11% | 12,654 | 11,729,734 |
| 2024-01-11 | 9.1 | 9.3 | 9 | 9.27 | +1.42% | 26,329 | 24,188,400 |
| 2024-01-10 | 9.12 | 9.17 | 8.97 | 9.14 | +0.44% | 23,987 | 21,762,695 |
| 2024-01-09 | 9.09 | 9.15 | 8.99 | 9.1 | +0.44% | 26,770 | 24,280,412 |
| 2024-01-08 | 9.33 | 9.35 | 9 | 9.06 | -1.84% | 20,650 | 18,848,503 |
| 2024-01-05 | 9.38 | 9.47 | 9.18 | 9.23 | -1.28% | 21,558 | 20,055,202 |
| 2024-01-04 | 9.41 | 9.42 | 9.2 | 9.35 | -0.11% | 20,379 | 18,973,091 |
| 2024-01-03 | 9.48 | 9.5 | 9.35 | 9.36 | -1.06% | 15,865 | 14,955,869 |
| 2024-01-02 | 9.43 | 9.5 | 9.37 | 9.46 | +0.64% | 17,510 | 16,503,325 |
| 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：