股票概览
5.41
-0.37%
-0.02
5.44
开盘价
5.5
最高价
5.38
最低价
265,611
成交量
数据更新至: 2024-05-20
技术指标
5.33
MA5 (5日均线)
5.31
MA10 (10日均线)
5.35
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 | 5.44 | 5.5 | 5.38 | 5.41 | -0.37% | 265,611 | 144,167,025 |
| 2024-05-17 | 5.34 | 5.43 | 5.32 | 5.43 | +1.88% | 333,661 | 179,402,342 |
| 2024-05-16 | 5.23 | 5.4 | 5.22 | 5.33 | +2.11% | 368,050 | 196,373,716 |
| 2024-05-15 | 5.27 | 5.3 | 5.22 | 5.22 | -0.95% | 165,555 | 87,015,185 |
| 2024-05-14 | 5.26 | 5.29 | 5.21 | 5.27 | +0.38% | 127,455 | 66,992,243 |
| 2024-05-13 | 5.23 | 5.31 | 5.17 | 5.25 | -0.57% | 180,236 | 94,490,407 |
| 2024-05-10 | 5.34 | 5.37 | 5.22 | 5.28 | -1.12% | 206,213 | 108,723,145 |
| 2024-05-09 | 5.18 | 5.36 | 5.17 | 5.34 | +2.69% | 250,327 | 132,544,239 |
| 2024-05-08 | 5.33 | 5.35 | 5.18 | 5.2 | -2.99% | 274,416 | 143,493,070 |
| 2024-05-07 | 5.34 | 5.43 | 5.3 | 5.36 | +0.94% | 235,675 | 126,387,699 |
| 2024-05-06 | 5.32 | 5.46 | 5.3 | 5.31 | +0.95% | 345,665 | 185,109,526 |
| 2024-04-30 | 5.45 | 5.5 | 5.23 | 5.26 | -4.19% | 433,746 | 231,098,728 |
| 2024-04-29 | 5.47 | 5.52 | 5.36 | 5.49 | -0.54% | 452,646 | 246,940,876 |
| 2024-04-26 | 5.34 | 5.54 | 5.28 | 5.52 | +2.6% | 519,189 | 282,073,860 |
| 2024-04-25 | 5.42 | 5.49 | 5.31 | 5.38 | -1.1% | 337,660 | 181,671,803 |
| 2024-04-24 | 5.44 | 5.54 | 5.39 | 5.44 | +0.74% | 407,760 | 222,257,435 |
| 2024-04-23 | 5.44 | 5.61 | 5.39 | 5.4 | -0.74% | 471,301 | 259,067,681 |
| 2024-04-22 | 5.39 | 5.51 | 5.34 | 5.44 | +0.93% | 501,161 | 271,865,994 |
| 2024-04-19 | 5.2 | 5.42 | 5.18 | 5.39 | +1.32% | 541,814 | 288,415,336 |
| 2024-04-18 | 5.1 | 5.55 | 5.08 | 5.32 | +3.91% | 617,830 | 329,160,881 |
| 2024-04-17 | 4.83 | 5.12 | 4.83 | 5.12 | +7.11% | 287,177 | 144,233,465 |
| 2024-04-16 | 5.02 | 5.03 | 4.77 | 4.78 | -5.72% | 265,147 | 128,972,174 |
| 2024-04-15 | 5.14 | 5.2 | 4.89 | 5.07 | -0.78% | 265,307 | 134,619,275 |
| 2024-04-12 | 5.21 | 5.22 | 5.1 | 5.11 | -0.97% | 122,896 | 63,215,725 |
| 2024-04-11 | 5.12 | 5.25 | 5.09 | 5.16 | 0% | 145,218 | 75,283,432 |
| 2024-04-10 | 5.26 | 5.26 | 5.08 | 5.16 | -2.09% | 166,638 | 86,063,208 |
| 2024-04-09 | 5.22 | 5.29 | 5.21 | 5.27 | +0.96% | 131,292 | 69,019,843 |
| 2024-04-08 | 5.33 | 5.33 | 5.22 | 5.22 | -2.61% | 204,099 | 107,394,153 |
| 2024-04-03 | 5.34 | 5.37 | 5.26 | 5.36 | +0.37% | 186,413 | 99,074,517 |
| 2024-04-02 | 5.4 | 5.4 | 5.28 | 5.34 | -0.56% | 213,338 | 113,752,413 |
| 2024-04-01 | 5.29 | 5.43 | 5.26 | 5.37 | +2.48% | 299,087 | 160,358,969 |
| 2024-03-29 | 5.15 | 5.24 | 5.14 | 5.24 | +1.95% | 181,446 | 94,289,910 |
| 2024-03-28 | 4.99 | 5.17 | 4.97 | 5.14 | +2.59% | 196,236 | 100,189,588 |
| 2024-03-27 | 5.21 | 5.22 | 5.01 | 5.01 | -4.02% | 201,869 | 102,905,349 |
| 2024-03-26 | 5.18 | 5.25 | 5.13 | 5.22 | +0.38% | 204,036 | 105,816,997 |
| 2024-03-25 | 5.32 | 5.34 | 5.2 | 5.2 | -2.62% | 229,679 | 121,157,590 |
| 2024-03-22 | 5.43 | 5.43 | 5.27 | 5.34 | -1.66% | 265,652 | 141,893,475 |
| 2024-03-21 | 5.41 | 5.54 | 5.35 | 5.43 | +0.56% | 285,781 | 155,147,689 |
| 2024-03-20 | 5.35 | 5.42 | 5.3 | 5.4 | +0.37% | 247,513 | 132,931,524 |
| 2024-03-19 | 5.36 | 5.4 | 5.28 | 5.38 | +0.19% | 310,211 | 165,975,666 |
| 2024-03-18 | 5.28 | 5.38 | 5.28 | 5.37 | +1.9% | 275,349 | 146,916,916 |
| 2024-03-15 | 5.27 | 5.3 | 5.19 | 5.27 | -0.57% | 251,319 | 131,734,728 |
| 2024-03-14 | 5.38 | 5.41 | 5.21 | 5.3 | -2.57% | 464,411 | 247,248,458 |
| 2024-03-13 | 5.19 | 5.64 | 5.16 | 5.44 | +3.82% | 715,592 | 385,826,514 |
| 2024-03-12 | 5.13 | 5.25 | 5.05 | 5.24 | +1.95% | 446,348 | 230,238,678 |
| 2024-03-11 | 5.06 | 5.16 | 5.04 | 5.14 | +2.19% | 352,200 | 179,900,515 |
| 2024-03-08 | 5.01 | 5.06 | 4.96 | 5.03 | 0% | 269,871 | 135,132,032 |
| 2024-03-07 | 5.03 | 5.12 | 5 | 5.03 | -0.2% | 395,134 | 199,707,867 |
| 2024-03-06 | 5.02 | 5.17 | 5 | 5.04 | +0.4% | 444,999 | 225,230,667 |
| 2024-03-05 | 4.9 | 5.26 | 4.88 | 5.02 | +1.62% | 625,712 | 316,797,224 |
| 2024-03-04 | 5.01 | 5.02 | 4.86 | 4.94 | -1.59% | 320,384 | 157,849,953 |
| 2024-03-01 | 5.05 | 5.07 | 4.95 | 5.02 | -0.59% | 331,201 | 165,704,677 |
| 2024-02-29 | 4.91 | 5.06 | 4.86 | 5.05 | +2.43% | 448,842 | 224,182,735 |
| 2024-02-28 | 5.19 | 5.35 | 4.92 | 4.93 | -5.01% | 719,172 | 372,356,116 |
| 2024-02-27 | 5.04 | 5.21 | 5.01 | 5.19 | +3.18% | 614,756 | 315,190,531 |
| 2024-02-26 | 5.07 | 5.12 | 4.99 | 5.03 | -0.98% | 519,787 | 262,201,203 |
| 2024-02-23 | 5.06 | 5.12 | 4.96 | 5.08 | +0.4% | 573,291 | 288,791,980 |
| 2024-02-22 | 4.95 | 5.09 | 4.9 | 5.06 | +2.22% | 594,102 | 297,584,495 |
| 2024-02-21 | 4.8 | 5.17 | 4.8 | 4.95 | +0.41% | 813,737 | 405,838,216 |
| 2024-02-20 | 4.78 | 5.05 | 4.63 | 4.93 | +3.35% | 775,654 | 377,731,754 |
| 2024-02-19 | 4.58 | 4.83 | 4.55 | 4.77 | +4.15% | 699,340 | 328,384,518 |
| 2024-02-08 | 4.29 | 4.68 | 4.29 | 4.58 | +7.01% | 723,980 | 323,888,261 |
| 2024-02-07 | 4.73 | 4.83 | 4.26 | 4.28 | -9.51% | 1,042,121 | 472,318,808 |
| 2024-02-06 | 4.69 | 5.12 | 4.69 | 4.73 | -9.21% | 1,264,451 | 601,673,341 |
| 2024-02-05 | 5.33 | 5.39 | 5.21 | 5.21 | -10.02% | 290,936 | 152,376,931 |
| 2024-02-02 | 6.13 | 6.67 | 5.79 | 5.79 | -9.95% | 1,598,713 | 974,667,539 |
| 2024-02-01 | 6.94 | 7.2 | 6.43 | 6.43 | -9.94% | 1,172,332 | 782,016,763 |
| 2024-01-31 | 6.5 | 7.14 | 5.84 | 7.14 | +10.02% | 2,208,713 | 1,431,121,559 |
| 2024-01-30 | 5.42 | 6.49 | 5.31 | 6.49 | +10% | 2,271,792 | 1,374,674,524 |
| 2024-01-29 | 7.22 | 7.22 | 5.9 | 5.9 | -10.06% | 1,755,105 | 1,173,241,747 |
| 2024-01-26 | 6.56 | 6.56 | 6.32 | 6.56 | +10.07% | 613,960 | 401,515,282 |
| 2024-01-25 | 5.96 | 5.96 | 5.66 | 5.96 | +9.96% | 1,329,116 | 781,018,511 |
| 2024-01-24 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 153,783 | 83,350,456 |
| 2024-01-23 | 4.53 | 4.93 | 4.47 | 4.93 | +10.04% | 256,194 | 121,095,785 |
| 2024-01-22 | 4.77 | 4.8 | 4.45 | 4.48 | -6.47% | 137,328 | 63,433,178 |
| 2024-01-19 | 4.82 | 4.85 | 4.77 | 4.79 | 0% | 97,129 | 46,713,616 |
| 2024-01-18 | 4.74 | 4.81 | 4.61 | 4.79 | 0% | 147,913 | 69,635,919 |
| 2024-01-17 | 4.92 | 4.96 | 4.76 | 4.79 | -3.62% | 137,031 | 66,480,840 |
| 2024-01-16 | 4.97 | 4.98 | 4.87 | 4.97 | 0% | 108,414 | 53,362,276 |
| 2024-01-15 | 5.02 | 5.06 | 4.95 | 4.97 | -1.78% | 114,893 | 57,329,605 |
| 2024-01-12 | 5.06 | 5.13 | 5.04 | 5.06 | 0% | 80,384 | 40,846,319 |
| 2024-01-11 | 4.98 | 5.08 | 4.96 | 5.06 | +1.61% | 72,277 | 36,377,553 |
| 2024-01-10 | 5.02 | 5.06 | 4.94 | 4.98 | -1.39% | 102,175 | 51,072,933 |
| 2024-01-09 | 5.03 | 5.1 | 5.01 | 5.05 | +0.4% | 80,386 | 40,599,143 |
| 2024-01-08 | 5.08 | 5.13 | 5.03 | 5.03 | -0.79% | 90,297 | 45,903,789 |
| 2024-01-05 | 5.17 | 5.21 | 5.06 | 5.07 | -2.12% | 168,861 | 86,944,301 |
| 2024-01-04 | 5.26 | 5.31 | 5.15 | 5.18 | -0.19% | 138,599 | 72,145,537 |
| 2024-01-03 | 5.17 | 5.24 | 5.15 | 5.19 | +0.39% | 122,978 | 63,853,476 |
| 2024-01-02 | 5.15 | 5.19 | 5.13 | 5.17 | +0.19% | 123,356 | 63,691,831 |
| 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：