股票概览
5.3
-0.19%
-0.01
5.3
开盘价
5.36
最高价
5.27
最低价
255,505
成交量
数据更新至: 2024-05-20
技术指标
5.29
MA5 (5日均线)
5.29
MA10 (10日均线)
5.16
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 | 5.3 | 5.36 | 5.27 | 5.3 | -0.19% | 255,505 | 135,916,845 |
| 2024-05-17 | 5.24 | 5.31 | 5.21 | 5.31 | +1.34% | 272,059 | 143,373,629 |
| 2024-05-16 | 5.24 | 5.32 | 5.22 | 5.24 | +0.58% | 284,840 | 150,115,274 |
| 2024-05-15 | 5.43 | 5.45 | 5.21 | 5.21 | -3.52% | 413,626 | 218,474,625 |
| 2024-05-14 | 5.39 | 5.42 | 5.3 | 5.4 | +0.56% | 347,370 | 185,926,642 |
| 2024-05-13 | 5.31 | 5.42 | 5.23 | 5.37 | +0.94% | 396,920 | 211,592,034 |
| 2024-05-10 | 5.29 | 5.34 | 5.23 | 5.32 | +0.57% | 287,355 | 152,044,913 |
| 2024-05-09 | 5.23 | 5.34 | 5.21 | 5.29 | +2.12% | 266,388 | 140,649,344 |
| 2024-05-08 | 5.28 | 5.29 | 5.17 | 5.18 | -2.26% | 210,716 | 110,055,060 |
| 2024-05-07 | 5.31 | 5.32 | 5.25 | 5.3 | 0% | 248,481 | 131,256,723 |
| 2024-05-06 | 5.36 | 5.4 | 5.26 | 5.3 | +0.57% | 347,176 | 185,066,741 |
| 2024-04-30 | 5.34 | 5.39 | 5.25 | 5.27 | -1.5% | 437,911 | 232,457,026 |
| 2024-04-29 | 5.16 | 5.38 | 5.15 | 5.35 | +3.88% | 772,905 | 409,561,353 |
| 2024-04-26 | 4.97 | 5.17 | 4.89 | 5.15 | +5.97% | 619,230 | 311,563,559 |
| 2024-04-25 | 4.86 | 4.9 | 4.83 | 4.86 | -0.21% | 157,280 | 76,415,383 |
| 2024-04-24 | 4.83 | 4.88 | 4.82 | 4.87 | +0.62% | 176,076 | 85,404,119 |
| 2024-04-23 | 4.85 | 4.88 | 4.81 | 4.84 | 0% | 158,314 | 76,746,806 |
| 2024-04-22 | 4.86 | 4.94 | 4.83 | 4.84 | -1.02% | 175,879 | 85,486,621 |
| 2024-04-19 | 4.92 | 4.97 | 4.87 | 4.89 | -1.61% | 238,482 | 117,252,572 |
| 2024-04-18 | 4.83 | 5.08 | 4.8 | 4.97 | +2.05% | 425,165 | 210,663,317 |
| 2024-04-17 | 4.77 | 4.87 | 4.77 | 4.87 | +2.31% | 265,207 | 128,080,515 |
| 2024-04-16 | 4.96 | 4.99 | 4.73 | 4.76 | -4.8% | 342,486 | 166,211,756 |
| 2024-04-15 | 4.91 | 5.09 | 4.8 | 5 | +1.01% | 357,436 | 178,180,027 |
| 2024-04-12 | 5.06 | 5.08 | 4.94 | 4.95 | -2.37% | 194,078 | 96,964,368 |
| 2024-04-11 | 5 | 5.12 | 4.99 | 5.07 | +0.8% | 184,265 | 93,411,803 |
| 2024-04-10 | 5.15 | 5.16 | 4.99 | 5.03 | -2.9% | 253,334 | 128,129,623 |
| 2024-04-09 | 5.14 | 5.19 | 5.12 | 5.18 | +0.78% | 155,786 | 80,366,990 |
| 2024-04-08 | 5.13 | 5.22 | 5.07 | 5.14 | -2.1% | 283,091 | 145,783,435 |
| 2024-04-03 | 5.29 | 5.31 | 5.23 | 5.25 | -0.76% | 177,009 | 93,088,908 |
| 2024-04-02 | 5.31 | 5.35 | 5.26 | 5.29 | -0.75% | 207,191 | 109,691,319 |
| 2024-04-01 | 5.3 | 5.34 | 5.27 | 5.33 | +1.91% | 260,125 | 138,016,375 |
| 2024-03-29 | 5.2 | 5.23 | 5.14 | 5.23 | +0.58% | 244,626 | 126,930,788 |
| 2024-03-28 | 5.15 | 5.25 | 5.12 | 5.2 | +1.17% | 270,968 | 140,891,489 |
| 2024-03-27 | 5.33 | 5.35 | 5.13 | 5.14 | -4.1% | 331,292 | 172,941,066 |
| 2024-03-26 | 5.34 | 5.38 | 5.28 | 5.36 | +0.56% | 274,007 | 146,087,589 |
| 2024-03-25 | 5.54 | 5.57 | 5.31 | 5.33 | -5.5% | 634,910 | 345,009,334 |
| 2024-03-22 | 5.63 | 5.71 | 5.58 | 5.64 | +0.36% | 545,340 | 307,868,193 |
| 2024-03-21 | 5.61 | 5.72 | 5.59 | 5.62 | +0.36% | 413,523 | 233,630,558 |
| 2024-03-20 | 5.56 | 5.63 | 5.55 | 5.6 | +0.36% | 286,836 | 160,181,012 |
| 2024-03-19 | 5.69 | 5.7 | 5.57 | 5.58 | -2.28% | 367,363 | 206,528,180 |
| 2024-03-18 | 5.64 | 5.74 | 5.59 | 5.71 | +2.15% | 531,737 | 301,859,722 |
| 2024-03-15 | 5.46 | 5.59 | 5.45 | 5.59 | +2.01% | 354,187 | 195,847,519 |
| 2024-03-14 | 5.53 | 5.57 | 5.44 | 5.48 | -0.9% | 308,117 | 169,848,889 |
| 2024-03-13 | 5.59 | 5.6 | 5.49 | 5.53 | -1.07% | 309,520 | 171,279,386 |
| 2024-03-12 | 5.57 | 5.64 | 5.54 | 5.59 | +0.9% | 389,049 | 217,212,772 |
| 2024-03-11 | 5.45 | 5.54 | 5.45 | 5.54 | +1.47% | 323,241 | 177,507,009 |
| 2024-03-08 | 5.46 | 5.51 | 5.43 | 5.46 | -0.55% | 249,487 | 136,222,748 |
| 2024-03-07 | 5.6 | 5.63 | 5.48 | 5.49 | -1.79% | 378,961 | 210,474,023 |
| 2024-03-06 | 5.57 | 5.66 | 5.5 | 5.59 | 0% | 386,903 | 215,897,475 |
| 2024-03-05 | 5.68 | 5.69 | 5.58 | 5.59 | -2.1% | 394,547 | 221,481,994 |
| 2024-03-04 | 5.76 | 5.76 | 5.65 | 5.71 | -1.04% | 379,828 | 216,144,804 |
| 2024-03-01 | 5.71 | 5.79 | 5.67 | 5.77 | +0.7% | 536,985 | 307,460,381 |
| 2024-02-29 | 5.55 | 5.74 | 5.53 | 5.73 | +2.87% | 643,037 | 362,706,115 |
| 2024-02-28 | 5.73 | 5.92 | 5.54 | 5.57 | -2.45% | 1,075,809 | 623,643,560 |
| 2024-02-27 | 5.58 | 5.72 | 5.56 | 5.71 | +1.96% | 596,063 | 335,904,627 |
| 2024-02-26 | 5.63 | 5.69 | 5.56 | 5.6 | -1.06% | 612,740 | 343,902,525 |
| 2024-02-23 | 5.6 | 5.68 | 5.56 | 5.66 | +1.43% | 747,413 | 420,287,279 |
| 2024-02-22 | 5.45 | 5.62 | 5.44 | 5.58 | +1.64% | 703,691 | 390,772,533 |
| 2024-02-21 | 5.4 | 5.67 | 5.36 | 5.49 | 0% | 970,668 | 537,240,303 |
| 2024-02-20 | 5.35 | 5.54 | 5.29 | 5.49 | +1.67% | 780,732 | 423,889,002 |
| 2024-02-19 | 5.38 | 5.47 | 5.23 | 5.4 | +0.56% | 658,165 | 352,706,832 |
| 2024-02-08 | 5.29 | 5.5 | 5.24 | 5.37 | +2.68% | 753,632 | 404,888,344 |
| 2024-02-07 | 5.23 | 5.39 | 5.16 | 5.23 | -1.13% | 806,202 | 426,199,397 |
| 2024-02-06 | 4.87 | 5.42 | 4.71 | 5.29 | +3.32% | 1,094,674 | 555,587,510 |
| 2024-02-05 | 5.5 | 5.54 | 5.12 | 5.12 | -10.02% | 952,610 | 507,510,187 |
| 2024-02-02 | 6.03 | 6.1 | 5.48 | 5.69 | -6.57% | 1,556,304 | 883,675,373 |
| 2024-02-01 | 6.22 | 6.38 | 5.99 | 6.09 | -4.4% | 1,556,416 | 961,996,814 |
| 2024-01-31 | 6.53 | 6.72 | 6.29 | 6.37 | -3.04% | 2,040,262 | 1,332,857,235 |
| 2024-01-30 | 5.99 | 6.73 | 5.98 | 6.57 | +7.35% | 2,608,368 | 1,731,083,325 |
| 2024-01-29 | 6.45 | 6.51 | 6.1 | 6.12 | -6.28% | 1,068,711 | 670,725,855 |
| 2024-01-26 | 6.33 | 6.99 | 6.3 | 6.53 | +1.71% | 1,624,085 | 1,068,379,544 |
| 2024-01-25 | 6.4 | 6.52 | 6.3 | 6.42 | -1.53% | 1,276,397 | 818,591,782 |
| 2024-01-24 | 6.15 | 6.78 | 6.04 | 6.52 | +5.33% | 1,727,819 | 1,101,552,058 |
| 2024-01-23 | 5.96 | 6.27 | 5.82 | 6.19 | +2.15% | 1,142,639 | 699,606,696 |
| 2024-01-22 | 6.16 | 6.35 | 5.93 | 6.06 | -0.66% | 1,171,069 | 724,452,029 |
| 2024-01-19 | 6.18 | 6.21 | 6.05 | 6.1 | -3.94% | 893,189 | 547,195,423 |
| 2024-01-18 | 5.93 | 6.48 | 5.92 | 6.35 | +3.93% | 1,619,201 | 997,074,577 |
| 2024-01-17 | 6 | 6.38 | 5.97 | 6.11 | +0.99% | 1,601,578 | 991,035,681 |
| 2024-01-16 | 5.72 | 6.18 | 5.72 | 6.05 | +5.4% | 1,428,769 | 848,484,158 |
| 2024-01-15 | 5.73 | 5.87 | 5.72 | 5.74 | -0.86% | 620,688 | 359,562,994 |
| 2024-01-12 | 5.89 | 5.95 | 5.77 | 5.79 | -3.18% | 1,223,880 | 715,661,805 |
| 2024-01-11 | 5.54 | 5.98 | 5.51 | 5.98 | +9.93% | 1,531,321 | 903,729,914 |
| 2024-01-10 | 5.57 | 5.57 | 5.37 | 5.44 | -2.68% | 265,439 | 145,298,218 |
| 2024-01-09 | 5.68 | 5.71 | 5.51 | 5.59 | -2.1% | 408,027 | 228,833,404 |
| 2024-01-08 | 5.57 | 5.84 | 5.53 | 5.71 | +2.33% | 564,421 | 323,063,773 |
| 2024-01-05 | 5.64 | 5.71 | 5.56 | 5.58 | -1.41% | 235,510 | 132,860,599 |
| 2024-01-04 | 5.69 | 5.7 | 5.6 | 5.66 | -0.88% | 199,014 | 112,187,744 |
| 2024-01-03 | 5.66 | 5.72 | 5.65 | 5.71 | +0.35% | 181,240 | 103,172,926 |
| 2024-01-02 | 5.69 | 5.72 | 5.64 | 5.69 | 0% | 183,811 | 104,442,570 |
| 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：