股票概览
5.51
+0.36%
+0.02
5.49
开盘价
5.57
最高价
5.44
最低价
90,501
成交量
数据更新至: 2024-05-20
技术指标
5.59
MA5 (5日均线)
5.61
MA10 (10日均线)
5.60
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 | 5.49 | 5.57 | 5.44 | 5.51 | +0.36% | 90,501 | 49,669,709 |
| 2024-05-17 | 5.55 | 5.59 | 5.46 | 5.49 | -1.08% | 70,668 | 38,951,393 |
| 2024-05-16 | 5.63 | 5.68 | 5.51 | 5.55 | -1.42% | 65,072 | 36,293,567 |
| 2024-05-15 | 5.77 | 5.78 | 5.63 | 5.63 | -2.43% | 55,255 | 31,427,995 |
| 2024-05-14 | 5.74 | 5.79 | 5.67 | 5.77 | +0.87% | 66,601 | 38,262,245 |
| 2024-05-13 | 5.67 | 5.77 | 5.59 | 5.72 | +0.18% | 76,894 | 43,704,606 |
| 2024-05-10 | 5.7 | 5.73 | 5.62 | 5.71 | +0.35% | 72,063 | 40,899,233 |
| 2024-05-09 | 5.51 | 5.72 | 5.48 | 5.69 | +4.02% | 112,043 | 63,014,786 |
| 2024-05-08 | 5.56 | 5.58 | 5.46 | 5.47 | -1.44% | 66,758 | 36,906,054 |
| 2024-05-07 | 5.61 | 5.62 | 5.51 | 5.55 | -1.77% | 75,340 | 41,875,151 |
| 2024-05-06 | 5.57 | 5.65 | 5.37 | 5.65 | +1.99% | 170,028 | 93,950,639 |
| 2024-04-30 | 5.43 | 5.57 | 5.41 | 5.54 | +0.73% | 110,441 | 60,818,997 |
| 2024-04-29 | 5.43 | 5.53 | 5.1 | 5.5 | +0.18% | 168,926 | 90,384,406 |
| 2024-04-26 | 5.64 | 5.65 | 5.41 | 5.49 | -2.83% | 145,065 | 79,497,440 |
| 2024-04-25 | 5.53 | 5.71 | 5.49 | 5.65 | +1.62% | 105,552 | 59,093,813 |
| 2024-04-24 | 5.53 | 5.58 | 5.45 | 5.56 | +1.09% | 76,140 | 42,011,024 |
| 2024-04-23 | 5.54 | 5.59 | 5.41 | 5.5 | -0.72% | 78,541 | 43,297,391 |
| 2024-04-22 | 5.7 | 5.74 | 5.5 | 5.54 | -2.46% | 127,384 | 71,306,016 |
| 2024-04-19 | 5.66 | 5.77 | 5.61 | 5.68 | -0.53% | 142,873 | 81,346,051 |
| 2024-04-18 | 5.77 | 5.96 | 5.68 | 5.71 | -2.23% | 163,656 | 95,278,758 |
| 2024-04-17 | 5.66 | 5.89 | 5.65 | 5.84 | +4.1% | 158,962 | 92,258,897 |
| 2024-04-16 | 5.78 | 5.89 | 5.59 | 5.61 | -3.44% | 137,253 | 78,350,964 |
| 2024-04-15 | 5.77 | 5.89 | 5.68 | 5.81 | +0.69% | 153,039 | 88,566,151 |
| 2024-04-12 | 5.65 | 5.96 | 5.6 | 5.77 | +0.35% | 216,420 | 125,351,116 |
| 2024-04-11 | 5.26 | 5.76 | 5.22 | 5.75 | +8.7% | 277,561 | 155,268,910 |
| 2024-04-10 | 5.27 | 5.32 | 5.25 | 5.29 | -0.56% | 67,541 | 35,673,802 |
| 2024-04-09 | 5.37 | 5.47 | 5.27 | 5.32 | -1.12% | 98,836 | 52,859,929 |
| 2024-04-08 | 5.32 | 5.42 | 5.24 | 5.38 | +1.13% | 141,989 | 76,115,074 |
| 2024-04-03 | 5.28 | 5.35 | 5.24 | 5.32 | +1.33% | 116,918 | 61,984,043 |
| 2024-04-02 | 5.15 | 5.27 | 5.13 | 5.25 | +0.96% | 116,352 | 60,803,618 |
| 2024-04-01 | 5.22 | 5.29 | 5.07 | 5.2 | -0.38% | 127,604 | 65,592,972 |
| 2024-03-29 | 5.14 | 5.28 | 5.14 | 5.22 | +2.15% | 82,650 | 42,927,737 |
| 2024-03-28 | 5.12 | 5.14 | 5.04 | 5.11 | 0% | 96,754 | 49,311,310 |
| 2024-03-27 | 5.15 | 5.28 | 5.11 | 5.11 | -0.39% | 103,430 | 53,361,305 |
| 2024-03-26 | 5.11 | 5.2 | 5.09 | 5.13 | +1.18% | 100,682 | 51,794,638 |
| 2024-03-25 | 5.07 | 5.15 | 5.03 | 5.07 | +0.2% | 70,120 | 35,781,673 |
| 2024-03-22 | 5.16 | 5.18 | 5.02 | 5.06 | -2.13% | 93,155 | 47,349,017 |
| 2024-03-21 | 5.22 | 5.24 | 5.15 | 5.17 | -1.34% | 78,614 | 40,714,688 |
| 2024-03-20 | 5.19 | 5.24 | 5.1 | 5.24 | +0.96% | 87,306 | 45,312,487 |
| 2024-03-19 | 5.23 | 5.24 | 5.14 | 5.19 | -1.14% | 166,291 | 86,268,395 |
| 2024-03-18 | 5.33 | 5.47 | 5.14 | 5.25 | +0.38% | 199,869 | 105,284,303 |
| 2024-03-15 | 5.32 | 5.34 | 5.18 | 5.23 | -1.88% | 165,949 | 87,250,640 |
| 2024-03-14 | 5.07 | 5.33 | 5.03 | 5.33 | +5.34% | 267,842 | 139,860,938 |
| 2024-03-13 | 5.06 | 5.08 | 4.99 | 5.06 | -0.2% | 97,354 | 48,945,930 |
| 2024-03-12 | 5.15 | 5.15 | 5.03 | 5.07 | -2.12% | 144,544 | 73,459,092 |
| 2024-03-11 | 5.21 | 5.3 | 5.12 | 5.18 | -0.96% | 152,246 | 78,850,756 |
| 2024-03-08 | 5.03 | 5.24 | 5 | 5.23 | +3.98% | 236,909 | 122,236,533 |
| 2024-03-07 | 5 | 5.1 | 4.96 | 5.03 | +0.4% | 130,120 | 65,532,473 |
| 2024-03-06 | 5.06 | 5.13 | 4.99 | 5.01 | -1.76% | 136,594 | 68,813,365 |
| 2024-03-05 | 5 | 5.2 | 4.97 | 5.1 | +1.8% | 166,381 | 84,742,915 |
| 2024-03-04 | 5 | 5.06 | 4.94 | 5.01 | -0.2% | 121,715 | 60,853,686 |
| 2024-03-01 | 5.04 | 5.13 | 5.01 | 5.02 | -1.76% | 151,196 | 76,133,077 |
| 2024-02-29 | 4.9 | 5.2 | 4.86 | 5.11 | +1.59% | 270,928 | 137,233,533 |
| 2024-02-28 | 5.14 | 5.14 | 4.92 | 5.03 | -2.52% | 371,121 | 185,885,767 |
| 2024-02-27 | 4.99 | 5.3 | 4.96 | 5.16 | +3.2% | 422,177 | 216,484,783 |
| 2024-02-26 | 5.39 | 5.4 | 4.94 | 5 | -2.53% | 572,238 | 289,745,754 |
| 2024-02-23 | 4.64 | 5.13 | 4.63 | 5.13 | +10.09% | 394,143 | 197,697,363 |
| 2024-02-22 | 4.46 | 4.67 | 4.46 | 4.66 | +3.56% | 164,034 | 75,348,220 |
| 2024-02-21 | 4.57 | 4.6 | 4.49 | 4.5 | -1.96% | 117,867 | 53,753,295 |
| 2024-02-20 | 4.51 | 4.68 | 4.43 | 4.59 | +1.1% | 153,888 | 70,494,990 |
| 2024-02-19 | 4.36 | 4.57 | 4.31 | 4.54 | +3.89% | 175,451 | 78,475,336 |
| 2024-02-08 | 4.2 | 4.43 | 3.97 | 4.37 | +3.8% | 226,748 | 94,433,306 |
| 2024-02-07 | 4.3 | 4.31 | 4.15 | 4.21 | -1.86% | 207,442 | 87,519,685 |
| 2024-02-06 | 4.14 | 4.3 | 3.98 | 4.29 | +2.63% | 229,128 | 94,932,845 |
| 2024-02-05 | 4.32 | 4.32 | 4.09 | 4.18 | -3.24% | 199,597 | 83,828,614 |
| 2024-02-02 | 4.37 | 4.45 | 4.2 | 4.32 | -0.69% | 207,080 | 90,250,554 |
| 2024-02-01 | 4.38 | 4.43 | 4.25 | 4.35 | -1.58% | 147,387 | 64,171,836 |
| 2024-01-31 | 4.43 | 4.49 | 4.32 | 4.42 | -0.45% | 218,860 | 96,699,623 |
| 2024-01-30 | 4.54 | 4.58 | 4.44 | 4.44 | -3.06% | 89,504 | 40,341,361 |
| 2024-01-29 | 4.61 | 4.64 | 4.51 | 4.58 | -0.22% | 124,865 | 57,229,800 |
| 2024-01-26 | 4.49 | 4.65 | 4.48 | 4.59 | +1.77% | 128,822 | 59,206,909 |
| 2024-01-25 | 4.38 | 4.53 | 4.35 | 4.51 | +3.68% | 137,949 | 61,436,684 |
| 2024-01-24 | 4.16 | 4.35 | 4.14 | 4.35 | +5.33% | 173,778 | 73,552,732 |
| 2024-01-23 | 4.1 | 4.16 | 4.01 | 4.13 | +0.98% | 135,429 | 55,166,292 |
| 2024-01-22 | 4.36 | 4.36 | 4.03 | 4.09 | -6.41% | 93,047 | 39,127,766 |
| 2024-01-19 | 4.41 | 4.44 | 4.32 | 4.37 | -0.46% | 79,363 | 34,766,004 |
| 2024-01-18 | 4.46 | 4.47 | 4.26 | 4.39 | -1.57% | 129,572 | 56,140,630 |
| 2024-01-17 | 4.52 | 4.55 | 4.46 | 4.46 | -1.33% | 89,458 | 40,374,820 |
| 2024-01-16 | 4.54 | 4.54 | 4.45 | 4.52 | -0.22% | 60,723 | 27,252,783 |
| 2024-01-15 | 4.48 | 4.58 | 4.48 | 4.53 | +0.44% | 64,608 | 29,336,435 |
| 2024-01-12 | 4.49 | 4.54 | 4.46 | 4.51 | +0.89% | 65,390 | 29,482,339 |
| 2024-01-11 | 4.5 | 4.54 | 4.46 | 4.47 | -0.67% | 77,429 | 34,772,417 |
| 2024-01-10 | 4.54 | 4.55 | 4.49 | 4.5 | -1.32% | 89,504 | 40,409,414 |
| 2024-01-09 | 4.5 | 4.57 | 4.4 | 4.56 | +2.01% | 140,083 | 63,162,558 |
| 2024-01-08 | 4.5 | 4.54 | 4.4 | 4.47 | -0.89% | 126,642 | 56,668,730 |
| 2024-01-05 | 4.52 | 4.6 | 4.48 | 4.51 | -0.88% | 103,430 | 46,856,276 |
| 2024-01-04 | 4.49 | 4.59 | 4.44 | 4.55 | +2.02% | 126,259 | 57,154,558 |
| 2024-01-03 | 4.47 | 4.49 | 4.4 | 4.46 | +0.45% | 74,839 | 33,372,982 |
| 2024-01-02 | 4.38 | 4.52 | 4.37 | 4.44 | +1.14% | 110,608 | 49,415,439 |
| 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：