股票概览
5.16
-1.15%
-0.06
5.22
开盘价
5.28
最高价
5.11
最低价
355,221
成交量
数据更新至: 2024-05-20
技术指标
5.11
MA5 (5日均线)
4.98
MA10 (10日均线)
4.81
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 | 5.22 | 5.28 | 5.11 | 5.16 | -1.15% | 355,221 | 183,972,057 |
| 2024-05-17 | 5.13 | 5.24 | 5.09 | 5.22 | +1.95% | 360,645 | 185,983,406 |
| 2024-05-16 | 5.03 | 5.18 | 5 | 5.12 | +1.79% | 385,059 | 196,780,282 |
| 2024-05-15 | 5.03 | 5.09 | 4.95 | 5.03 | +0.2% | 321,503 | 161,369,617 |
| 2024-05-14 | 5.06 | 5.22 | 5 | 5.02 | -1.18% | 422,213 | 214,415,612 |
| 2024-05-13 | 4.82 | 5.13 | 4.78 | 5.08 | +5.39% | 612,546 | 305,832,046 |
| 2024-05-10 | 4.8 | 4.84 | 4.76 | 4.82 | +0.84% | 265,589 | 127,611,464 |
| 2024-05-09 | 4.75 | 4.82 | 4.74 | 4.78 | +0.63% | 175,650 | 84,071,984 |
| 2024-05-08 | 4.79 | 4.85 | 4.75 | 4.75 | -0.84% | 220,057 | 105,397,577 |
| 2024-05-07 | 4.72 | 4.82 | 4.72 | 4.79 | +1.48% | 365,455 | 174,634,423 |
| 2024-05-06 | 4.8 | 4.83 | 4.69 | 4.72 | -1.05% | 454,495 | 215,577,154 |
| 2024-04-30 | 4.76 | 4.82 | 4.68 | 4.77 | -0.21% | 426,208 | 202,407,421 |
| 2024-04-29 | 4.58 | 4.86 | 4.56 | 4.78 | +5.29% | 809,012 | 384,966,376 |
| 2024-04-26 | 4.61 | 4.63 | 4.45 | 4.54 | -1.94% | 465,631 | 210,851,371 |
| 2024-04-25 | 4.5 | 4.63 | 4.49 | 4.63 | +2.89% | 302,708 | 138,390,102 |
| 2024-04-24 | 4.55 | 4.57 | 4.46 | 4.5 | -1.53% | 272,268 | 122,429,640 |
| 2024-04-23 | 4.58 | 4.61 | 4.54 | 4.57 | 0% | 242,348 | 110,818,011 |
| 2024-04-22 | 4.63 | 4.71 | 4.55 | 4.57 | -1.3% | 296,247 | 135,987,094 |
| 2024-04-19 | 4.62 | 4.72 | 4.6 | 4.63 | -0.43% | 324,297 | 150,895,739 |
| 2024-04-18 | 4.55 | 4.73 | 4.55 | 4.65 | +1.31% | 487,642 | 226,836,092 |
| 2024-04-17 | 4.49 | 4.59 | 4.42 | 4.59 | +2.23% | 399,755 | 180,628,858 |
| 2024-04-16 | 4.53 | 4.58 | 4.48 | 4.49 | -1.32% | 371,593 | 168,223,102 |
| 2024-04-15 | 4.44 | 4.58 | 4.43 | 4.55 | +2.94% | 393,337 | 178,120,028 |
| 2024-04-12 | 4.42 | 4.47 | 4.42 | 4.42 | -0.67% | 189,307 | 84,160,695 |
| 2024-04-11 | 4.43 | 4.49 | 4.38 | 4.45 | +0.45% | 192,285 | 85,484,484 |
| 2024-04-10 | 4.44 | 4.49 | 4.41 | 4.43 | -0.45% | 222,292 | 98,906,810 |
| 2024-04-09 | 4.45 | 4.51 | 4.44 | 4.45 | -0.22% | 271,400 | 121,200,262 |
| 2024-04-08 | 4.43 | 4.53 | 4.42 | 4.46 | +0.22% | 272,916 | 122,279,491 |
| 2024-04-03 | 4.44 | 4.46 | 4.4 | 4.45 | +0.45% | 207,055 | 91,820,133 |
| 2024-04-02 | 4.43 | 4.5 | 4.4 | 4.43 | -0.23% | 264,171 | 117,217,297 |
| 2024-04-01 | 4.28 | 4.45 | 4.27 | 4.44 | +3.5% | 461,615 | 203,359,255 |
| 2024-03-29 | 4.27 | 4.31 | 4.26 | 4.29 | 0% | 207,389 | 88,987,419 |
| 2024-03-28 | 4.33 | 4.35 | 4.27 | 4.29 | -0.92% | 338,435 | 145,649,915 |
| 2024-03-27 | 4.31 | 4.39 | 4.31 | 4.33 | +0.46% | 403,318 | 175,820,530 |
| 2024-03-26 | 4.28 | 4.32 | 4.26 | 4.31 | +0.94% | 265,243 | 113,916,597 |
| 2024-03-25 | 4.25 | 4.3 | 4.23 | 4.27 | +0.47% | 207,930 | 88,806,908 |
| 2024-03-22 | 4.3 | 4.31 | 4.24 | 4.25 | -1.16% | 208,347 | 88,816,412 |
| 2024-03-21 | 4.29 | 4.32 | 4.27 | 4.3 | +0.23% | 227,589 | 97,803,646 |
| 2024-03-20 | 4.26 | 4.32 | 4.22 | 4.29 | +0.94% | 263,926 | 112,778,541 |
| 2024-03-19 | 4.28 | 4.29 | 4.24 | 4.25 | -1.16% | 181,209 | 77,154,910 |
| 2024-03-18 | 4.29 | 4.31 | 4.24 | 4.3 | +0.23% | 257,827 | 109,994,323 |
| 2024-03-15 | 4.26 | 4.29 | 4.25 | 4.29 | +1.18% | 221,051 | 94,489,843 |
| 2024-03-14 | 4.23 | 4.28 | 4.22 | 4.24 | 0% | 222,376 | 94,569,750 |
| 2024-03-13 | 4.28 | 4.3 | 4.21 | 4.24 | -0.93% | 328,125 | 139,024,279 |
| 2024-03-12 | 4.32 | 4.33 | 4.27 | 4.28 | -1.38% | 292,909 | 125,736,958 |
| 2024-03-11 | 4.33 | 4.36 | 4.29 | 4.34 | 0% | 260,435 | 112,314,526 |
| 2024-03-08 | 4.31 | 4.36 | 4.3 | 4.34 | +0.46% | 235,563 | 101,995,359 |
| 2024-03-07 | 4.34 | 4.38 | 4.3 | 4.32 | -0.69% | 334,332 | 145,028,915 |
| 2024-03-06 | 4.4 | 4.41 | 4.32 | 4.35 | -1.14% | 424,266 | 185,029,187 |
| 2024-03-05 | 4.26 | 4.41 | 4.25 | 4.4 | +3.29% | 593,230 | 258,399,400 |
| 2024-03-04 | 4.32 | 4.33 | 4.25 | 4.26 | -1.62% | 380,781 | 162,581,522 |
| 2024-03-01 | 4.33 | 4.34 | 4.3 | 4.33 | -0.23% | 346,014 | 149,408,457 |
| 2024-02-29 | 4.29 | 4.35 | 4.29 | 4.34 | +0.7% | 451,929 | 195,154,873 |
| 2024-02-28 | 4.34 | 4.38 | 4.3 | 4.31 | -0.92% | 587,328 | 255,146,386 |
| 2024-02-27 | 4.32 | 4.37 | 4.28 | 4.35 | +0.46% | 494,045 | 213,502,934 |
| 2024-02-26 | 4.42 | 4.43 | 4.31 | 4.33 | -2.04% | 614,045 | 267,542,833 |
| 2024-02-23 | 4.43 | 4.53 | 4.39 | 4.42 | -0.67% | 622,983 | 276,332,270 |
| 2024-02-22 | 4.44 | 4.47 | 4.37 | 4.45 | -0.89% | 627,428 | 277,316,839 |
| 2024-02-21 | 4.26 | 4.7 | 4.25 | 4.49 | +5.15% | 1,302,567 | 584,522,230 |
| 2024-02-20 | 4.2 | 4.29 | 4.19 | 4.27 | +0.95% | 501,800 | 212,656,598 |
| 2024-02-19 | 4.26 | 4.26 | 4.16 | 4.23 | -0.47% | 594,702 | 250,352,027 |
| 2024-02-08 | 4.27 | 4.43 | 4.23 | 4.25 | -0.93% | 875,211 | 378,765,789 |
| 2024-02-07 | 4.2 | 4.29 | 4.17 | 4.29 | +2.14% | 842,946 | 356,503,921 |
| 2024-02-06 | 4.05 | 4.23 | 4.03 | 4.2 | +2.44% | 707,465 | 293,291,544 |
| 2024-02-05 | 4.05 | 4.14 | 3.96 | 4.1 | +0.49% | 775,234 | 315,135,324 |
| 2024-02-02 | 4.14 | 4.21 | 4 | 4.08 | -1.69% | 726,300 | 299,396,127 |
| 2024-02-01 | 4.13 | 4.24 | 4.12 | 4.15 | -0.95% | 691,387 | 288,648,104 |
| 2024-01-31 | 4.18 | 4.31 | 4.16 | 4.19 | +0.24% | 946,276 | 399,890,768 |
| 2024-01-30 | 4.24 | 4.27 | 4.11 | 4.18 | -2.79% | 1,066,525 | 446,733,388 |
| 2024-01-29 | 4.5 | 4.55 | 4.24 | 4.3 | -4.23% | 2,445,720 | 1,065,630,970 |
| 2024-01-26 | 4.19 | 4.49 | 4.16 | 4.49 | +10.05% | 1,473,397 | 656,243,271 |
| 2024-01-25 | 3.98 | 4.1 | 3.97 | 4.08 | +1.75% | 421,588 | 170,142,979 |
| 2024-01-24 | 3.96 | 4.01 | 3.85 | 4.01 | +1.78% | 407,467 | 160,265,177 |
| 2024-01-23 | 3.93 | 3.99 | 3.88 | 3.94 | -0.51% | 372,799 | 146,743,623 |
| 2024-01-22 | 3.95 | 4.05 | 3.92 | 3.96 | +1.8% | 553,919 | 221,437,981 |
| 2024-01-19 | 3.9 | 3.93 | 3.87 | 3.89 | -0.77% | 150,013 | 58,508,891 |
| 2024-01-18 | 3.94 | 3.96 | 3.82 | 3.92 | -0.76% | 227,135 | 88,336,980 |
| 2024-01-17 | 4.02 | 4.03 | 3.95 | 3.95 | -1.5% | 176,184 | 70,412,908 |
| 2024-01-16 | 3.99 | 4.04 | 3.97 | 4.01 | +0.5% | 201,605 | 80,711,914 |
| 2024-01-15 | 3.94 | 4 | 3.93 | 3.99 | +1.01% | 148,613 | 59,129,429 |
| 2024-01-12 | 3.91 | 3.98 | 3.91 | 3.95 | +0.77% | 118,382 | 46,871,876 |
| 2024-01-11 | 3.88 | 3.95 | 3.87 | 3.92 | +0.51% | 107,590 | 42,174,121 |
| 2024-01-10 | 3.92 | 3.94 | 3.89 | 3.9 | -1.02% | 86,807 | 33,966,151 |
| 2024-01-09 | 3.88 | 3.95 | 3.82 | 3.94 | +1.55% | 135,409 | 52,747,940 |
| 2024-01-08 | 3.93 | 3.94 | 3.87 | 3.88 | -1.77% | 149,487 | 58,307,718 |
| 2024-01-05 | 3.92 | 4 | 3.91 | 3.95 | +0.77% | 237,453 | 93,973,501 |
| 2024-01-04 | 3.89 | 3.92 | 3.88 | 3.92 | +0.77% | 129,561 | 50,509,626 |
| 2024-01-03 | 3.86 | 3.9 | 3.85 | 3.89 | +0.78% | 122,172 | 47,343,884 |
| 2024-01-02 | 3.89 | 3.9 | 3.86 | 3.86 | -1.28% | 116,473 | 45,170,818 |
| 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：