股票概览
5.38
-1.1%
-0.06
5.44
开盘价
5.44
最高价
5.36
最低价
313,934
成交量
数据更新至: 2024-05-20
技术指标
5.40
MA5 (5日均线)
5.32
MA10 (10日均线)
5.30
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 | 5.44 | 5.36 | 5.38 | -1.1% | 313,934 | 169,153,612 |
| 2024-05-17 | 5.33 | 5.44 | 5.32 | 5.44 | +1.87% | 324,789 | 174,272,393 |
| 2024-05-16 | 5.4 | 5.44 | 5.32 | 5.34 | -0.74% | 276,069 | 148,394,257 |
| 2024-05-15 | 5.44 | 5.46 | 5.36 | 5.38 | -1.1% | 244,966 | 132,441,924 |
| 2024-05-14 | 5.39 | 5.47 | 5.37 | 5.44 | +0.93% | 321,481 | 174,398,019 |
| 2024-05-13 | 5.24 | 5.4 | 5.21 | 5.39 | +2.67% | 391,500 | 208,648,199 |
| 2024-05-10 | 5.25 | 5.28 | 5.19 | 5.25 | -0.19% | 292,570 | 152,898,828 |
| 2024-05-09 | 5.18 | 5.32 | 5.16 | 5.26 | +1.74% | 392,044 | 205,352,437 |
| 2024-05-08 | 5.1 | 5.23 | 5.1 | 5.17 | +1.17% | 430,746 | 223,008,642 |
| 2024-05-07 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 453,732 | 231,819,114 |
| 2024-05-06 | 5.2 | 5.22 | 5.08 | 5.13 | -0.19% | 431,152 | 221,419,285 |
| 2024-04-30 | 5.07 | 5.18 | 5.06 | 5.14 | +1.38% | 458,009 | 235,183,338 |
| 2024-04-29 | 5.25 | 5.29 | 5.02 | 5.07 | -5.76% | 871,256 | 443,560,304 |
| 2024-04-26 | 5.37 | 5.43 | 5.33 | 5.38 | +0.19% | 339,535 | 182,431,243 |
| 2024-04-25 | 5.31 | 5.4 | 5.27 | 5.37 | +1.13% | 255,135 | 136,205,143 |
| 2024-04-24 | 5.29 | 5.35 | 5.24 | 5.31 | +0.19% | 277,124 | 146,611,466 |
| 2024-04-23 | 5.32 | 5.35 | 5.26 | 5.3 | -0.19% | 362,956 | 192,556,674 |
| 2024-04-22 | 5.42 | 5.49 | 5.29 | 5.31 | -1.48% | 458,314 | 246,430,843 |
| 2024-04-19 | 5.3 | 5.44 | 5.28 | 5.39 | +0.94% | 323,353 | 174,611,849 |
| 2024-04-18 | 5.29 | 5.37 | 5.27 | 5.34 | +0.75% | 352,454 | 187,902,105 |
| 2024-04-17 | 5.18 | 5.3 | 5.15 | 5.3 | +1.92% | 356,531 | 186,490,899 |
| 2024-04-16 | 5.23 | 5.28 | 5.17 | 5.2 | -1.14% | 406,583 | 212,609,322 |
| 2024-04-15 | 5.14 | 5.26 | 5.12 | 5.26 | +1.94% | 462,024 | 240,890,282 |
| 2024-04-12 | 5.13 | 5.19 | 5.12 | 5.16 | +0.39% | 283,477 | 146,386,063 |
| 2024-04-11 | 5.06 | 5.15 | 5.05 | 5.14 | +1.18% | 292,703 | 149,730,703 |
| 2024-04-10 | 5.07 | 5.13 | 5.01 | 5.08 | 0% | 392,625 | 199,771,457 |
| 2024-04-09 | 4.98 | 5.09 | 4.98 | 5.08 | +0.99% | 396,473 | 200,959,573 |
| 2024-04-08 | 4.96 | 5.06 | 4.95 | 5.03 | +1.41% | 520,163 | 261,302,606 |
| 2024-04-03 | 4.91 | 4.97 | 4.9 | 4.96 | +1.02% | 283,338 | 139,804,078 |
| 2024-04-02 | 4.85 | 4.94 | 4.83 | 4.91 | +1.45% | 383,651 | 187,934,360 |
| 2024-04-01 | 4.77 | 4.85 | 4.76 | 4.84 | +2.11% | 342,540 | 164,904,650 |
| 2024-03-29 | 4.62 | 4.74 | 4.62 | 4.74 | +2.82% | 283,194 | 133,040,475 |
| 2024-03-28 | 4.68 | 4.72 | 4.61 | 4.61 | -2.12% | 329,819 | 153,739,914 |
| 2024-03-27 | 4.68 | 4.74 | 4.66 | 4.71 | +0.43% | 275,931 | 130,177,766 |
| 2024-03-26 | 4.71 | 4.75 | 4.66 | 4.69 | -0.42% | 287,412 | 135,163,947 |
| 2024-03-25 | 4.62 | 4.75 | 4.6 | 4.71 | +1.29% | 399,874 | 188,108,505 |
| 2024-03-22 | 4.7 | 4.71 | 4.64 | 4.65 | -1.27% | 204,042 | 95,261,401 |
| 2024-03-21 | 4.7 | 4.74 | 4.67 | 4.71 | +0.21% | 251,457 | 118,258,287 |
| 2024-03-20 | 4.68 | 4.71 | 4.66 | 4.7 | +0.21% | 200,381 | 93,966,376 |
| 2024-03-19 | 4.75 | 4.75 | 4.68 | 4.69 | -1.26% | 255,312 | 120,185,332 |
| 2024-03-18 | 4.79 | 4.8 | 4.72 | 4.75 | -0.42% | 293,172 | 139,145,662 |
| 2024-03-15 | 4.7 | 4.8 | 4.7 | 4.77 | +1.27% | 272,464 | 129,015,846 |
| 2024-03-14 | 4.76 | 4.79 | 4.69 | 4.71 | -1.05% | 252,728 | 119,781,426 |
| 2024-03-13 | 4.85 | 4.87 | 4.73 | 4.76 | -2.26% | 301,526 | 144,018,968 |
| 2024-03-12 | 4.93 | 4.94 | 4.83 | 4.87 | -1.02% | 360,275 | 175,537,870 |
| 2024-03-11 | 4.84 | 4.92 | 4.84 | 4.92 | +1.65% | 333,743 | 162,814,619 |
| 2024-03-08 | 4.84 | 4.87 | 4.81 | 4.84 | -0.21% | 211,456 | 102,286,936 |
| 2024-03-07 | 4.87 | 4.89 | 4.84 | 4.85 | -0.41% | 286,035 | 139,108,501 |
| 2024-03-06 | 4.8 | 4.89 | 4.79 | 4.87 | +1.46% | 338,964 | 164,399,764 |
| 2024-03-05 | 4.8 | 4.84 | 4.78 | 4.8 | -0.41% | 285,907 | 137,439,102 |
| 2024-03-04 | 4.85 | 4.86 | 4.76 | 4.82 | -0.41% | 312,285 | 149,799,367 |
| 2024-03-01 | 4.88 | 4.92 | 4.83 | 4.84 | -1.22% | 354,885 | 172,381,302 |
| 2024-02-29 | 4.83 | 4.92 | 4.83 | 4.9 | +1.24% | 365,355 | 178,386,287 |
| 2024-02-28 | 4.91 | 4.96 | 4.84 | 4.84 | -1.43% | 404,047 | 198,560,666 |
| 2024-02-27 | 4.87 | 4.92 | 4.84 | 4.91 | +0.82% | 311,286 | 151,524,826 |
| 2024-02-26 | 4.99 | 4.99 | 4.85 | 4.87 | -2.21% | 357,694 | 175,627,774 |
| 2024-02-23 | 5 | 5.01 | 4.93 | 4.98 | -0.4% | 359,244 | 178,501,653 |
| 2024-02-22 | 4.91 | 5.07 | 4.91 | 5 | +0.4% | 398,004 | 198,714,924 |
| 2024-02-21 | 4.96 | 5.08 | 4.95 | 4.98 | 0% | 400,566 | 200,859,548 |
| 2024-02-20 | 4.87 | 5.02 | 4.84 | 4.98 | +1.63% | 387,409 | 191,929,651 |
| 2024-02-19 | 4.91 | 4.97 | 4.81 | 4.9 | +1.03% | 512,743 | 251,341,650 |
| 2024-02-08 | 4.85 | 4.98 | 4.76 | 4.85 | +0.62% | 624,200 | 305,978,148 |
| 2024-02-07 | 4.71 | 4.85 | 4.64 | 4.82 | +3.21% | 758,483 | 363,205,642 |
| 2024-02-06 | 4.45 | 4.76 | 4.42 | 4.67 | +4.47% | 628,607 | 288,361,659 |
| 2024-02-05 | 4.55 | 4.63 | 4.37 | 4.47 | -3.04% | 627,142 | 282,305,406 |
| 2024-02-02 | 4.73 | 4.76 | 4.53 | 4.61 | -2.33% | 473,530 | 221,017,050 |
| 2024-02-01 | 4.74 | 4.81 | 4.65 | 4.72 | -1.46% | 390,392 | 185,067,689 |
| 2024-01-31 | 4.82 | 4.87 | 4.74 | 4.79 | -1.24% | 383,539 | 184,680,028 |
| 2024-01-30 | 4.93 | 4.98 | 4.84 | 4.85 | -2.41% | 497,086 | 243,524,083 |
| 2024-01-29 | 5 | 5.04 | 4.95 | 4.97 | -0.4% | 436,372 | 217,896,205 |
| 2024-01-26 | 4.91 | 5.04 | 4.89 | 4.99 | +1.01% | 408,406 | 203,506,748 |
| 2024-01-25 | 4.8 | 4.95 | 4.78 | 4.94 | +2.92% | 496,334 | 242,296,985 |
| 2024-01-24 | 4.62 | 4.81 | 4.61 | 4.8 | +3.9% | 475,239 | 223,507,589 |
| 2024-01-23 | 4.6 | 4.68 | 4.5 | 4.62 | +0.22% | 506,552 | 232,006,991 |
| 2024-01-22 | 4.9 | 4.91 | 4.57 | 4.61 | -5.92% | 362,074 | 171,259,622 |
| 2024-01-19 | 4.91 | 4.96 | 4.87 | 4.9 | -0.41% | 259,769 | 127,769,682 |
| 2024-01-18 | 5 | 5.01 | 4.76 | 4.92 | -1.8% | 479,149 | 232,628,976 |
| 2024-01-17 | 5.04 | 5.09 | 4.99 | 5.01 | -0.79% | 261,070 | 131,836,635 |
| 2024-01-16 | 5.08 | 5.09 | 4.98 | 5.05 | -0.59% | 268,890 | 135,135,702 |
| 2024-01-15 | 5 | 5.09 | 4.97 | 5.08 | +1.6% | 277,659 | 140,438,759 |
| 2024-01-12 | 4.97 | 5.05 | 4.97 | 5 | +0.4% | 226,134 | 113,509,959 |
| 2024-01-11 | 5.02 | 5.05 | 4.96 | 4.98 | -0.6% | 335,347 | 167,970,106 |
| 2024-01-10 | 5.1 | 5.14 | 4.99 | 5.01 | -1.38% | 252,245 | 127,155,792 |
| 2024-01-09 | 5.08 | 5.12 | 5 | 5.08 | -0.2% | 326,151 | 165,034,137 |
| 2024-01-08 | 5.17 | 5.23 | 5.04 | 5.09 | -1.93% | 393,074 | 199,991,025 |
| 2024-01-05 | 5.15 | 5.28 | 5.12 | 5.19 | +0.58% | 459,595 | 239,632,850 |
| 2024-01-04 | 5.05 | 5.28 | 5.01 | 5.16 | +2.18% | 552,643 | 284,307,013 |
| 2024-01-03 | 4.98 | 5.06 | 4.97 | 5.05 | +1.41% | 254,329 | 127,843,072 |
| 2024-01-02 | 4.85 | 5.04 | 4.84 | 4.98 | +2.89% | 307,536 | 152,376,607 |
| 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：