股票概览
5.45
-4.39%
-0.25
5.65
开盘价
5.65
最高价
5.4
最低价
215,358
成交量
数据更新至: 2024-05-20
技术指标
5.42
MA5 (5日均线)
5.35
MA10 (10日均线)
5.11
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 | 5.65 | 5.65 | 5.4 | 5.45 | -4.39% | 215,358 | 118,544,902 |
| 2024-05-17 | 5.46 | 5.85 | 5.39 | 5.7 | +4.78% | 280,407 | 156,410,693 |
| 2024-05-16 | 5.28 | 5.51 | 5.28 | 5.44 | +3.03% | 151,258 | 82,139,851 |
| 2024-05-15 | 5.2 | 5.37 | 5.18 | 5.28 | +1.34% | 92,523 | 49,023,075 |
| 2024-05-14 | 5.18 | 5.26 | 5.17 | 5.21 | +0.19% | 71,366 | 37,152,758 |
| 2024-05-13 | 5.33 | 5.33 | 5.15 | 5.2 | -3.7% | 80,816 | 42,197,717 |
| 2024-05-10 | 5.3 | 5.44 | 5.18 | 5.4 | +2.86% | 135,747 | 72,150,220 |
| 2024-05-09 | 5.18 | 5.31 | 5.18 | 5.25 | +1.94% | 103,402 | 54,160,075 |
| 2024-05-08 | 5.3 | 5.38 | 5.14 | 5.15 | -4.98% | 181,518 | 94,960,462 |
| 2024-05-07 | 5.17 | 5.68 | 5.12 | 5.42 | +4.84% | 234,201 | 126,655,002 |
| 2024-05-06 | 5.26 | 5.34 | 5.15 | 5.17 | +0.78% | 114,339 | 59,653,613 |
| 2024-04-30 | 5.19 | 5.2 | 5.08 | 5.13 | -1.35% | 79,691 | 41,016,681 |
| 2024-04-29 | 4.97 | 5.23 | 4.97 | 5.2 | +4.84% | 93,058 | 48,029,517 |
| 2024-04-26 | 4.87 | 4.97 | 4.82 | 4.96 | +1.22% | 50,113 | 24,562,845 |
| 2024-04-25 | 4.75 | 4.98 | 4.74 | 4.9 | +2.51% | 53,554 | 26,246,737 |
| 2024-04-24 | 4.66 | 4.78 | 4.65 | 4.78 | +2.36% | 43,183 | 20,406,646 |
| 2024-04-23 | 4.59 | 4.68 | 4.57 | 4.67 | +2.41% | 34,261 | 15,888,388 |
| 2024-04-22 | 4.65 | 4.7 | 4.5 | 4.56 | -2.56% | 33,759 | 15,480,878 |
| 2024-04-19 | 4.71 | 4.78 | 4.66 | 4.68 | -0.43% | 40,936 | 19,273,586 |
| 2024-04-18 | 4.73 | 4.79 | 4.61 | 4.7 | -0.42% | 66,614 | 31,343,615 |
| 2024-04-17 | 4.48 | 4.74 | 4.48 | 4.72 | +5.83% | 74,603 | 34,899,949 |
| 2024-04-16 | 4.71 | 4.75 | 4.43 | 4.46 | -7.08% | 106,025 | 48,187,296 |
| 2024-04-15 | 5.07 | 5.12 | 4.69 | 4.8 | -6.8% | 136,265 | 66,176,067 |
| 2024-04-12 | 5.23 | 5.36 | 5.15 | 5.15 | -1.72% | 69,375 | 36,453,664 |
| 2024-04-11 | 5.23 | 5.3 | 5.15 | 5.24 | 0% | 59,834 | 31,406,855 |
| 2024-04-10 | 5.42 | 5.42 | 5.13 | 5.24 | -3.68% | 117,321 | 61,585,526 |
| 2024-04-09 | 5.36 | 5.44 | 5.28 | 5.44 | +1.12% | 78,258 | 41,986,520 |
| 2024-04-08 | 5.57 | 5.6 | 5.36 | 5.38 | -4.27% | 107,882 | 58,665,132 |
| 2024-04-03 | 5.64 | 5.71 | 5.54 | 5.62 | -0.35% | 102,447 | 57,636,438 |
| 2024-04-02 | 5.64 | 5.7 | 5.52 | 5.64 | +1.08% | 158,552 | 89,099,561 |
| 2024-04-01 | 5.34 | 5.86 | 5.33 | 5.58 | +4.49% | 191,778 | 106,715,353 |
| 2024-03-29 | 5.35 | 5.44 | 5.21 | 5.34 | -1.66% | 133,145 | 70,781,959 |
| 2024-03-28 | 5.32 | 5.49 | 5.21 | 5.43 | +1.12% | 145,672 | 78,677,860 |
| 2024-03-27 | 5.7 | 5.71 | 5.31 | 5.37 | -6.61% | 192,060 | 105,377,429 |
| 2024-03-26 | 5.71 | 5.8 | 5.55 | 5.75 | 0% | 236,250 | 133,742,929 |
| 2024-03-25 | 5.58 | 5.91 | 5.55 | 5.75 | +3.05% | 423,235 | 243,867,814 |
| 2024-03-22 | 5.53 | 5.65 | 5.34 | 5.58 | +0.72% | 220,780 | 121,362,021 |
| 2024-03-21 | 5.46 | 5.59 | 5.46 | 5.54 | +1.28% | 155,761 | 86,060,601 |
| 2024-03-20 | 5.41 | 5.49 | 5.4 | 5.47 | +0.92% | 127,780 | 69,647,082 |
| 2024-03-19 | 5.42 | 5.5 | 5.41 | 5.42 | -0.55% | 135,687 | 73,798,528 |
| 2024-03-18 | 5.35 | 5.45 | 5.35 | 5.45 | +1.11% | 134,450 | 72,689,609 |
| 2024-03-15 | 5.38 | 5.41 | 5.3 | 5.39 | 0% | 120,507 | 64,596,037 |
| 2024-03-14 | 5.38 | 5.48 | 5.33 | 5.39 | -0.55% | 149,900 | 80,938,155 |
| 2024-03-13 | 5.51 | 5.53 | 5.38 | 5.42 | -2.69% | 197,349 | 107,168,873 |
| 2024-03-12 | 5.4 | 5.73 | 5.3 | 5.57 | +3.72% | 291,103 | 159,535,921 |
| 2024-03-11 | 5.33 | 5.37 | 5.28 | 5.37 | +1.7% | 149,056 | 79,431,078 |
| 2024-03-08 | 5.3 | 5.33 | 5.2 | 5.28 | -0.56% | 186,727 | 98,129,193 |
| 2024-03-07 | 5.53 | 5.68 | 5.31 | 5.31 | -3.8% | 260,373 | 141,707,839 |
| 2024-03-06 | 5.52 | 5.62 | 5.44 | 5.52 | -1.95% | 272,259 | 150,423,376 |
| 2024-03-05 | 5.74 | 6.04 | 5.5 | 5.63 | -2.43% | 390,634 | 224,650,270 |
| 2024-03-04 | 5.97 | 5.97 | 5.59 | 5.77 | -3.83% | 477,174 | 274,426,939 |
| 2024-03-01 | 5.57 | 6 | 5.55 | 6 | +10.09% | 343,693 | 200,270,670 |
| 2024-02-29 | 5.21 | 5.51 | 5.09 | 5.45 | +0.55% | 382,165 | 202,109,944 |
| 2024-02-28 | 5.94 | 6.04 | 5.42 | 5.42 | -9.97% | 475,224 | 272,431,600 |
| 2024-02-27 | 5.87 | 6.24 | 5.68 | 6.02 | +2.38% | 560,336 | 334,243,168 |
| 2024-02-26 | 5.49 | 6.12 | 5.49 | 5.88 | +5.76% | 722,907 | 421,819,700 |
| 2024-02-23 | 5.67 | 5.89 | 5.34 | 5.56 | +1.09% | 655,305 | 366,607,597 |
| 2024-02-22 | 5.03 | 5.5 | 5.03 | 5.5 | +10% | 413,292 | 220,764,873 |
| 2024-02-21 | 4.75 | 5.25 | 4.7 | 5 | +3.73% | 456,567 | 227,143,571 |
| 2024-02-20 | 4.85 | 4.88 | 4.61 | 4.82 | -2.23% | 350,290 | 167,091,953 |
| 2024-02-19 | 4.6 | 4.95 | 4.49 | 4.93 | +6.48% | 428,119 | 202,955,746 |
| 2024-02-08 | 4.55 | 4.75 | 4.34 | 4.63 | -3.94% | 521,174 | 232,413,790 |
| 2024-02-07 | 5.16 | 5.16 | 4.82 | 4.82 | -9.91% | 270,234 | 130,901,526 |
| 2024-02-06 | 5.35 | 5.41 | 5.35 | 5.35 | -9.93% | 332,930 | 178,236,952 |
| 2024-02-05 | 6.13 | 6.2 | 5.94 | 5.94 | -10% | 111,585 | 67,448,729 |
| 2024-02-02 | 6.35 | 7 | 6.03 | 6.6 | +3.77% | 690,566 | 458,963,435 |
| 2024-02-01 | 5.83 | 6.36 | 5.83 | 6.36 | +10.03% | 88,773 | 55,959,116 |
| 2024-01-31 | 6.2 | 6.24 | 5.66 | 5.78 | -6.62% | 262,710 | 154,556,010 |
| 2024-01-30 | 6.3 | 6.55 | 6.12 | 6.19 | -5.06% | 260,096 | 164,382,035 |
| 2024-01-29 | 6.59 | 6.72 | 6.42 | 6.52 | -0.91% | 392,402 | 258,536,911 |
| 2024-01-26 | 6.5 | 6.76 | 6.4 | 6.58 | +1.54% | 536,208 | 353,643,852 |
| 2024-01-25 | 5.85 | 6.48 | 5.85 | 6.48 | +10.02% | 290,962 | 181,159,920 |
| 2024-01-24 | 5.59 | 6.02 | 5.59 | 5.89 | +5.94% | 201,536 | 116,977,172 |
| 2024-01-23 | 5.47 | 5.6 | 5.34 | 5.56 | +1.65% | 133,147 | 72,418,801 |
| 2024-01-22 | 5.88 | 5.88 | 5.47 | 5.47 | -6.66% | 97,632 | 55,050,401 |
| 2024-01-19 | 5.97 | 5.97 | 5.82 | 5.86 | -1.51% | 65,558 | 38,651,741 |
| 2024-01-18 | 6.01 | 6.07 | 5.76 | 5.95 | -1.49% | 106,759 | 62,672,521 |
| 2024-01-17 | 6.16 | 6.2 | 6.03 | 6.04 | -2.11% | 80,489 | 49,074,764 |
| 2024-01-16 | 6.28 | 6.28 | 6.07 | 6.17 | -0.8% | 116,995 | 71,919,372 |
| 2024-01-15 | 6.23 | 6.32 | 6.18 | 6.22 | +0.32% | 91,895 | 57,311,123 |
| 2024-01-12 | 6.31 | 6.38 | 6.2 | 6.2 | -0.96% | 114,198 | 71,948,830 |
| 2024-01-11 | 6.19 | 6.29 | 6.18 | 6.26 | 0% | 108,522 | 67,624,039 |
| 2024-01-10 | 6.15 | 6.28 | 6.15 | 6.26 | +0.64% | 116,767 | 72,739,003 |
| 2024-01-09 | 6.15 | 6.28 | 6.15 | 6.22 | +0.16% | 95,133 | 59,291,944 |
| 2024-01-08 | 6.27 | 6.32 | 6.15 | 6.21 | -0.8% | 98,138 | 61,055,792 |
| 2024-01-05 | 6.34 | 6.41 | 6.22 | 6.26 | -1.11% | 108,752 | 68,751,781 |
| 2024-01-04 | 6.32 | 6.36 | 6.26 | 6.33 | +0.32% | 95,055 | 60,041,035 |
| 2024-01-03 | 6.34 | 6.44 | 6.26 | 6.31 | +0.32% | 149,132 | 94,479,236 |
| 2024-01-02 | 6.23 | 6.34 | 6.23 | 6.29 | +0.96% | 160,914 | 101,330,959 |
| 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：