股票概览
5.46
+0.74%
+0.04
5.44
开盘价
5.47
最高价
5.39
最低价
50,892
成交量
数据更新至: 2024-05-20
技术指标
5.38
MA5 (5日均线)
5.36
MA10 (10日均线)
5.18
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 | 5.47 | 5.39 | 5.46 | +0.74% | 50,892 | 27,685,219 |
| 2024-05-17 | 5.45 | 5.45 | 5.35 | 5.42 | +0.93% | 36,865 | 19,853,420 |
| 2024-05-16 | 5.37 | 5.42 | 5.32 | 5.37 | +1.13% | 41,848 | 22,555,781 |
| 2024-05-15 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 33,748 | 18,035,655 |
| 2024-05-14 | 5.35 | 5.4 | 5.33 | 5.35 | 0% | 30,728 | 16,470,484 |
| 2024-05-13 | 5.37 | 5.42 | 5.27 | 5.35 | -1.11% | 60,390 | 32,347,626 |
| 2024-05-10 | 5.37 | 5.44 | 5.36 | 5.41 | +0.74% | 41,841 | 22,594,990 |
| 2024-05-09 | 5.27 | 5.41 | 5.27 | 5.37 | +1.51% | 48,038 | 25,800,412 |
| 2024-05-08 | 5.28 | 5.37 | 5.27 | 5.29 | -0.19% | 49,849 | 26,491,542 |
| 2024-05-07 | 5.3 | 5.34 | 5.26 | 5.3 | 0% | 39,226 | 20,762,452 |
| 2024-05-06 | 5.33 | 5.33 | 5.21 | 5.3 | +2.51% | 67,188 | 35,478,987 |
| 2024-04-30 | 5.21 | 5.22 | 5.12 | 5.17 | -0.19% | 61,199 | 31,691,469 |
| 2024-04-29 | 4.93 | 5.19 | 4.9 | 5.18 | +6.15% | 101,129 | 51,550,146 |
| 2024-04-26 | 4.87 | 4.89 | 4.8 | 4.88 | +0.41% | 57,990 | 28,126,101 |
| 2024-04-25 | 4.84 | 4.94 | 4.8 | 4.86 | +0.41% | 44,694 | 21,843,788 |
| 2024-04-24 | 4.76 | 4.85 | 4.72 | 4.84 | +2.33% | 56,189 | 26,938,762 |
| 2024-04-23 | 4.77 | 4.78 | 4.68 | 4.73 | -0.84% | 59,947 | 28,363,500 |
| 2024-04-22 | 4.9 | 4.98 | 4.69 | 4.77 | -6.47% | 97,412 | 46,712,564 |
| 2024-04-19 | 5.1 | 5.16 | 5 | 5.1 | +0.99% | 50,277 | 25,576,609 |
| 2024-04-18 | 5.06 | 5.14 | 5.01 | 5.05 | -0.39% | 49,293 | 25,058,069 |
| 2024-04-17 | 4.8 | 5.08 | 4.78 | 5.07 | +6.29% | 81,269 | 40,515,568 |
| 2024-04-16 | 5.01 | 5.1 | 4.74 | 4.77 | -7.2% | 119,005 | 57,747,548 |
| 2024-04-15 | 5.35 | 5.42 | 5.08 | 5.14 | -5.51% | 115,430 | 60,206,192 |
| 2024-04-12 | 5.46 | 5.6 | 5.39 | 5.44 | -0.73% | 113,337 | 61,944,305 |
| 2024-04-11 | 5.41 | 5.66 | 5.35 | 5.48 | +0.37% | 105,514 | 58,267,102 |
| 2024-04-10 | 5.45 | 5.57 | 5.4 | 5.46 | -1.09% | 61,630 | 33,701,885 |
| 2024-04-09 | 5.44 | 5.56 | 5.41 | 5.52 | +1.47% | 52,579 | 28,911,082 |
| 2024-04-08 | 5.54 | 5.58 | 5.44 | 5.44 | -1.98% | 64,292 | 35,384,525 |
| 2024-04-03 | 5.54 | 5.55 | 5.46 | 5.55 | +0.54% | 41,375 | 22,817,222 |
| 2024-04-02 | 5.44 | 5.54 | 5.44 | 5.52 | +1.28% | 45,331 | 24,935,629 |
| 2024-04-01 | 5.39 | 5.46 | 5.35 | 5.45 | +2.25% | 47,361 | 25,657,530 |
| 2024-03-29 | 5.33 | 5.4 | 5.29 | 5.33 | +1.14% | 39,130 | 20,842,041 |
| 2024-03-28 | 5.18 | 5.31 | 5.16 | 5.27 | +1.93% | 38,650 | 20,313,545 |
| 2024-03-27 | 5.29 | 5.33 | 5.17 | 5.17 | -2.64% | 36,161 | 18,991,619 |
| 2024-03-26 | 5.29 | 5.34 | 5.2 | 5.31 | +0.57% | 37,375 | 19,677,444 |
| 2024-03-25 | 5.38 | 5.43 | 5.27 | 5.28 | -2.58% | 33,892 | 18,182,917 |
| 2024-03-22 | 5.48 | 5.52 | 5.35 | 5.42 | -1.45% | 42,060 | 22,790,569 |
| 2024-03-21 | 5.51 | 5.56 | 5.44 | 5.5 | -0.36% | 43,306 | 23,830,205 |
| 2024-03-20 | 5.38 | 5.58 | 5.38 | 5.52 | +2.03% | 53,717 | 29,438,741 |
| 2024-03-19 | 5.38 | 5.48 | 5.38 | 5.41 | +0.19% | 41,046 | 22,291,174 |
| 2024-03-18 | 5.4 | 5.42 | 5.35 | 5.4 | +0.37% | 44,289 | 23,841,577 |
| 2024-03-15 | 5.29 | 5.38 | 5.28 | 5.38 | +1.13% | 31,546 | 16,831,322 |
| 2024-03-14 | 5.32 | 5.37 | 5.26 | 5.32 | -0.19% | 32,824 | 17,465,969 |
| 2024-03-13 | 5.41 | 5.43 | 5.3 | 5.33 | -1.3% | 37,097 | 19,830,883 |
| 2024-03-12 | 5.3 | 5.43 | 5.24 | 5.4 | +2.27% | 49,295 | 26,338,200 |
| 2024-03-11 | 5.18 | 5.28 | 5.18 | 5.28 | +2.13% | 34,408 | 18,030,225 |
| 2024-03-08 | 5.23 | 5.26 | 5.13 | 5.17 | -0.19% | 31,610 | 16,381,807 |
| 2024-03-07 | 5.23 | 5.29 | 5.17 | 5.18 | -0.58% | 36,756 | 19,223,124 |
| 2024-03-06 | 5.14 | 5.24 | 5.11 | 5.21 | +1.36% | 37,429 | 19,428,061 |
| 2024-03-05 | 5.16 | 5.2 | 5.08 | 5.14 | -0.77% | 45,160 | 23,185,735 |
| 2024-03-04 | 5.24 | 5.27 | 5.09 | 5.18 | -1.15% | 44,875 | 23,146,120 |
| 2024-03-01 | 5.2 | 5.26 | 5.14 | 5.24 | +2.14% | 63,543 | 33,063,995 |
| 2024-02-29 | 4.95 | 5.14 | 4.94 | 5.13 | +2.19% | 67,844 | 34,336,622 |
| 2024-02-28 | 5.38 | 5.47 | 5 | 5.02 | -6.34% | 101,189 | 53,132,374 |
| 2024-02-27 | 5.23 | 5.37 | 5.19 | 5.36 | +1.9% | 52,720 | 27,920,224 |
| 2024-02-26 | 5.16 | 5.37 | 5.12 | 5.26 | +2.14% | 75,967 | 40,043,103 |
| 2024-02-23 | 5.06 | 5.15 | 5.02 | 5.15 | +2.18% | 51,085 | 26,003,048 |
| 2024-02-22 | 4.99 | 5.08 | 4.97 | 5.04 | +1% | 59,755 | 30,046,517 |
| 2024-02-21 | 4.89 | 5.13 | 4.85 | 4.99 | +1.01% | 70,727 | 35,508,624 |
| 2024-02-20 | 4.92 | 4.95 | 4.83 | 4.94 | +0.2% | 48,557 | 23,768,364 |
| 2024-02-19 | 4.74 | 5.05 | 4.71 | 4.93 | +3.57% | 108,240 | 53,105,242 |
| 2024-02-08 | 4.41 | 4.77 | 4.33 | 4.76 | +9.43% | 106,879 | 48,680,768 |
| 2024-02-07 | 4.47 | 4.5 | 4.29 | 4.35 | -2.9% | 110,746 | 48,558,204 |
| 2024-02-06 | 4.42 | 4.59 | 4.11 | 4.48 | +2.05% | 115,837 | 50,028,671 |
| 2024-02-05 | 4.86 | 4.86 | 4.39 | 4.39 | -10.04% | 127,069 | 56,987,436 |
| 2024-02-02 | 5.18 | 5.27 | 4.76 | 4.88 | -5.61% | 95,543 | 47,742,758 |
| 2024-02-01 | 5.35 | 5.35 | 5.02 | 5.17 | -3.36% | 79,864 | 41,342,115 |
| 2024-01-31 | 5.6 | 5.68 | 5.33 | 5.35 | -4.97% | 67,913 | 37,156,800 |
| 2024-01-30 | 5.76 | 5.88 | 5.59 | 5.63 | -2.6% | 56,345 | 32,370,171 |
| 2024-01-29 | 6.03 | 6.1 | 5.76 | 5.78 | -3.34% | 70,917 | 42,057,611 |
| 2024-01-26 | 5.9 | 6.08 | 5.88 | 5.98 | +0.84% | 97,074 | 58,247,018 |
| 2024-01-25 | 5.69 | 6.01 | 5.65 | 5.93 | +3.85% | 116,245 | 67,813,687 |
| 2024-01-24 | 5.42 | 5.73 | 5.35 | 5.71 | +5.35% | 76,105 | 42,013,234 |
| 2024-01-23 | 5.47 | 5.51 | 5.27 | 5.42 | -0.91% | 65,480 | 35,203,404 |
| 2024-01-22 | 5.82 | 5.84 | 5.43 | 5.47 | -6.17% | 57,942 | 32,664,602 |
| 2024-01-19 | 5.96 | 5.96 | 5.78 | 5.83 | -2.35% | 47,316 | 27,656,881 |
| 2024-01-18 | 6.08 | 6.08 | 5.74 | 5.97 | -2.13% | 86,770 | 51,074,610 |
| 2024-01-17 | 6.18 | 6.27 | 6.1 | 6.1 | -1.77% | 55,997 | 34,627,385 |
| 2024-01-16 | 6.17 | 6.25 | 6.12 | 6.21 | +0.65% | 51,521 | 31,905,099 |
| 2024-01-15 | 6.14 | 6.22 | 6.12 | 6.17 | +0.16% | 34,757 | 21,481,404 |
| 2024-01-12 | 6.14 | 6.25 | 6.14 | 6.16 | 0% | 36,983 | 22,916,988 |
| 2024-01-11 | 6.09 | 6.17 | 6.08 | 6.16 | +0.82% | 34,396 | 21,105,836 |
| 2024-01-10 | 6.14 | 6.16 | 6.06 | 6.11 | -0.16% | 34,622 | 21,183,810 |
| 2024-01-09 | 6.09 | 6.18 | 6.07 | 6.12 | +0.33% | 46,125 | 28,256,660 |
| 2024-01-08 | 6.17 | 6.21 | 6.08 | 6.1 | -1.77% | 47,243 | 28,993,733 |
| 2024-01-05 | 6.29 | 6.32 | 6.16 | 6.21 | -1.11% | 57,870 | 36,077,082 |
| 2024-01-04 | 6.3 | 6.33 | 6.25 | 6.28 | +0.16% | 44,949 | 28,251,613 |
| 2024-01-03 | 6.21 | 6.3 | 6.19 | 6.27 | +0.64% | 35,630 | 22,315,756 |
| 2024-01-02 | 6.16 | 6.26 | 6.13 | 6.23 | +1.3% | 40,877 | 25,436,527 |
| 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：