股票概览
5.26
-0.19%
-0.01
5.27
开盘价
5.34
最高价
5.23
最低价
124,159
成交量
数据更新至: 2024-05-20
技术指标
5.23
MA5 (5日均线)
5.28
MA10 (10日均线)
5.36
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 | 5.27 | 5.34 | 5.23 | 5.26 | -0.19% | 124,159 | 65,584,940 |
| 2024-05-17 | 5.18 | 5.27 | 5.14 | 5.27 | +1.54% | 105,133 | 54,944,161 |
| 2024-05-16 | 5.18 | 5.26 | 5.17 | 5.19 | +0.39% | 108,765 | 56,715,095 |
| 2024-05-15 | 5.24 | 5.26 | 5.15 | 5.17 | -1.34% | 104,098 | 54,029,994 |
| 2024-05-14 | 5.21 | 5.32 | 5.18 | 5.24 | +1.16% | 121,846 | 63,848,298 |
| 2024-05-13 | 5.35 | 5.36 | 5.16 | 5.18 | -5.3% | 264,539 | 138,345,528 |
| 2024-05-10 | 5.4 | 5.77 | 5.35 | 5.47 | +2.63% | 405,361 | 222,953,174 |
| 2024-05-09 | 5.28 | 5.37 | 5.28 | 5.33 | +0.95% | 98,015 | 52,325,317 |
| 2024-05-08 | 5.44 | 5.44 | 5.27 | 5.28 | -3.12% | 149,650 | 79,704,002 |
| 2024-05-07 | 5.46 | 5.52 | 5.4 | 5.45 | 0% | 140,832 | 76,752,061 |
| 2024-05-06 | 5.62 | 5.66 | 5.44 | 5.45 | -1.98% | 231,872 | 127,894,854 |
| 2024-04-30 | 5.63 | 5.68 | 5.5 | 5.56 | -3.97% | 272,949 | 151,852,066 |
| 2024-04-29 | 5.75 | 5.87 | 5.72 | 5.79 | +1.05% | 176,648 | 102,443,772 |
| 2024-04-26 | 5.5 | 5.74 | 5.5 | 5.73 | +4.56% | 195,991 | 111,149,558 |
| 2024-04-25 | 5.5 | 5.56 | 5.46 | 5.48 | -1.08% | 141,563 | 78,026,044 |
| 2024-04-24 | 5.25 | 5.55 | 5.21 | 5.54 | +4.53% | 223,091 | 120,875,117 |
| 2024-04-23 | 5.13 | 5.34 | 5.1 | 5.3 | +3.31% | 150,269 | 78,898,618 |
| 2024-04-22 | 5.09 | 5.21 | 4.98 | 5.13 | +0.39% | 93,729 | 48,023,817 |
| 2024-04-19 | 5.18 | 5.22 | 5.09 | 5.11 | -1.35% | 91,802 | 47,163,605 |
| 2024-04-18 | 5.25 | 5.28 | 5.1 | 5.18 | -0.38% | 118,142 | 61,447,652 |
| 2024-04-17 | 5 | 5.21 | 4.99 | 5.2 | +5.91% | 147,504 | 75,775,762 |
| 2024-04-16 | 5.2 | 5.25 | 4.9 | 4.91 | -6.12% | 179,444 | 89,853,656 |
| 2024-04-15 | 5.43 | 5.47 | 5.15 | 5.23 | -3.51% | 174,050 | 91,807,944 |
| 2024-04-12 | 5.54 | 5.59 | 5.41 | 5.42 | -1.09% | 118,021 | 64,761,142 |
| 2024-04-11 | 5.37 | 5.59 | 5.36 | 5.48 | +1.29% | 154,141 | 85,042,264 |
| 2024-04-10 | 5.58 | 5.59 | 5.35 | 5.41 | -3.22% | 166,339 | 90,445,865 |
| 2024-04-09 | 5.54 | 5.63 | 5.47 | 5.59 | +0.9% | 164,333 | 91,235,930 |
| 2024-04-08 | 5.78 | 5.79 | 5.53 | 5.54 | -5.14% | 345,209 | 193,588,255 |
| 2024-04-03 | 5.76 | 6.13 | 5.58 | 5.84 | +1.04% | 388,428 | 225,635,669 |
| 2024-04-02 | 5.93 | 5.93 | 5.73 | 5.78 | -2.53% | 169,337 | 98,120,228 |
| 2024-04-01 | 5.85 | 5.93 | 5.83 | 5.93 | +1.72% | 159,235 | 93,876,926 |
| 2024-03-29 | 5.83 | 5.84 | 5.64 | 5.83 | +0.17% | 162,139 | 93,193,318 |
| 2024-03-28 | 5.66 | 5.88 | 5.63 | 5.82 | +3.37% | 186,460 | 107,967,053 |
| 2024-03-27 | 5.9 | 5.94 | 5.63 | 5.63 | -5.38% | 217,364 | 124,771,218 |
| 2024-03-26 | 5.98 | 6.11 | 5.84 | 5.95 | -1.49% | 266,592 | 159,249,586 |
| 2024-03-25 | 6.19 | 6.46 | 6.03 | 6.04 | -2.27% | 389,350 | 242,753,687 |
| 2024-03-22 | 6.13 | 6.24 | 5.99 | 6.18 | +0.32% | 226,256 | 138,654,416 |
| 2024-03-21 | 6.12 | 6.23 | 6.09 | 6.16 | +0.82% | 200,334 | 123,557,242 |
| 2024-03-20 | 6.05 | 6.11 | 6.01 | 6.11 | +1.33% | 190,893 | 115,814,520 |
| 2024-03-19 | 6 | 6.08 | 5.98 | 6.03 | -0.17% | 174,101 | 105,058,286 |
| 2024-03-18 | 5.93 | 6.06 | 5.89 | 6.04 | +1.34% | 227,901 | 136,176,590 |
| 2024-03-15 | 5.84 | 6.03 | 5.76 | 5.96 | +1.53% | 205,248 | 120,866,633 |
| 2024-03-14 | 6 | 6.03 | 5.77 | 5.87 | -1.34% | 198,927 | 116,917,203 |
| 2024-03-13 | 5.89 | 6.02 | 5.88 | 5.95 | +1.36% | 230,575 | 137,343,816 |
| 2024-03-12 | 5.84 | 5.91 | 5.81 | 5.87 | +0.86% | 176,544 | 103,358,916 |
| 2024-03-11 | 5.78 | 5.83 | 5.73 | 5.82 | +1.04% | 132,548 | 76,624,309 |
| 2024-03-08 | 5.7 | 5.8 | 5.63 | 5.76 | +1.41% | 132,200 | 75,502,120 |
| 2024-03-07 | 5.86 | 5.87 | 5.67 | 5.68 | -2.74% | 176,463 | 102,009,248 |
| 2024-03-06 | 5.79 | 5.9 | 5.75 | 5.84 | +0.52% | 193,194 | 112,853,327 |
| 2024-03-05 | 5.87 | 5.92 | 5.76 | 5.81 | -1.36% | 214,603 | 125,449,821 |
| 2024-03-04 | 5.94 | 5.97 | 5.76 | 5.89 | -0.34% | 250,199 | 146,748,362 |
| 2024-03-01 | 5.86 | 5.98 | 5.79 | 5.91 | +0.68% | 348,057 | 204,605,259 |
| 2024-02-29 | 5.52 | 5.95 | 5.46 | 5.87 | +5.39% | 391,995 | 227,659,404 |
| 2024-02-28 | 5.91 | 6.09 | 5.52 | 5.57 | -7.48% | 480,572 | 282,414,783 |
| 2024-02-27 | 5.58 | 6.15 | 5.56 | 6.02 | +7.12% | 437,984 | 257,896,960 |
| 2024-02-26 | 5.61 | 5.73 | 5.5 | 5.62 | +0.72% | 241,762 | 135,896,695 |
| 2024-02-23 | 5.41 | 5.59 | 5.37 | 5.58 | +2.95% | 259,655 | 142,769,186 |
| 2024-02-22 | 5.32 | 5.44 | 5.28 | 5.42 | +3.04% | 252,660 | 135,872,308 |
| 2024-02-21 | 5.11 | 5.45 | 5.11 | 5.26 | +1.74% | 292,547 | 154,667,953 |
| 2024-02-20 | 5.18 | 5.23 | 5.03 | 5.17 | -1.34% | 292,808 | 149,937,195 |
| 2024-02-19 | 5.31 | 5.47 | 5.11 | 5.24 | +3.97% | 443,342 | 233,354,980 |
| 2024-02-08 | 4.62 | 5.04 | 4.62 | 5.04 | +10.04% | 116,689 | 57,862,839 |
| 2024-02-07 | 4.39 | 4.62 | 4.29 | 4.58 | +3.85% | 286,154 | 128,747,100 |
| 2024-02-06 | 4.05 | 4.5 | 3.95 | 4.41 | +3.76% | 312,369 | 131,305,397 |
| 2024-02-05 | 4.64 | 4.68 | 4.25 | 4.25 | -9.96% | 303,983 | 131,942,721 |
| 2024-02-02 | 4.96 | 5.11 | 4.52 | 4.72 | -5.6% | 227,350 | 109,293,410 |
| 2024-02-01 | 5.03 | 5.13 | 4.88 | 5 | -0.6% | 146,746 | 73,428,584 |
| 2024-01-31 | 5.34 | 5.37 | 5.02 | 5.03 | -6.51% | 210,002 | 108,341,167 |
| 2024-01-30 | 5.49 | 5.59 | 5.36 | 5.38 | -2.18% | 131,403 | 71,948,199 |
| 2024-01-29 | 5.7 | 5.76 | 5.49 | 5.5 | -3.68% | 152,551 | 84,917,018 |
| 2024-01-26 | 5.66 | 5.8 | 5.66 | 5.71 | +0.53% | 146,188 | 83,763,049 |
| 2024-01-25 | 5.53 | 5.7 | 5.46 | 5.68 | +2.71% | 178,492 | 100,005,810 |
| 2024-01-24 | 5.37 | 5.54 | 5.26 | 5.53 | +3.36% | 163,185 | 88,092,543 |
| 2024-01-23 | 5.28 | 5.38 | 5.23 | 5.35 | +1.13% | 148,312 | 78,729,199 |
| 2024-01-22 | 5.61 | 5.68 | 5.2 | 5.29 | -6.21% | 163,746 | 89,291,741 |
| 2024-01-19 | 5.75 | 5.78 | 5.62 | 5.64 | -1.91% | 102,395 | 58,168,423 |
| 2024-01-18 | 5.8 | 5.86 | 5.57 | 5.75 | -1.2% | 200,362 | 113,644,282 |
| 2024-01-17 | 5.93 | 6.01 | 5.82 | 5.82 | -2.84% | 100,323 | 59,321,136 |
| 2024-01-16 | 6.03 | 6.06 | 5.9 | 5.99 | -0.83% | 118,237 | 70,433,492 |
| 2024-01-15 | 6.07 | 6.09 | 6 | 6.04 | -0.33% | 82,705 | 49,945,499 |
| 2024-01-12 | 6.21 | 6.21 | 6.06 | 6.06 | -2.42% | 91,837 | 56,208,843 |
| 2024-01-11 | 6.03 | 6.25 | 6 | 6.21 | +3.33% | 115,308 | 70,806,953 |
| 2024-01-10 | 6.14 | 6.15 | 5.99 | 6.01 | -2.12% | 99,034 | 59,913,964 |
| 2024-01-09 | 6.19 | 6.23 | 6.1 | 6.14 | 0% | 102,608 | 63,235,307 |
| 2024-01-08 | 6.28 | 6.3 | 6.14 | 6.14 | -2.38% | 105,857 | 65,711,295 |
| 2024-01-05 | 6.48 | 6.48 | 6.26 | 6.29 | -2.63% | 112,284 | 71,578,537 |
| 2024-01-04 | 6.5 | 6.52 | 6.41 | 6.46 | -0.46% | 99,078 | 64,049,988 |
| 2024-01-03 | 6.51 | 6.57 | 6.42 | 6.49 | -0.46% | 97,558 | 63,322,339 |
| 2024-01-02 | 6.54 | 6.62 | 6.51 | 6.52 | -0.61% | 95,543 | 62,688,882 |
| 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：