股票概览
5.66
+2.72%
+0.15
5.51
开盘价
5.67
最高价
5.47
最低价
233,494
成交量
数据更新至: 2024-05-20
技术指标
5.52
MA5 (5日均线)
5.40
MA10 (10日均线)
5.25
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 | 5.51 | 5.67 | 5.47 | 5.66 | +2.72% | 233,494 | 130,777,752 |
| 2024-05-17 | 5.43 | 5.53 | 5.33 | 5.51 | +2.04% | 158,221 | 85,858,221 |
| 2024-05-16 | 5.52 | 5.55 | 5.37 | 5.4 | -1.82% | 214,922 | 116,951,656 |
| 2024-05-15 | 5.61 | 5.88 | 5.49 | 5.5 | -0.9% | 353,964 | 199,865,335 |
| 2024-05-14 | 5.35 | 5.74 | 5.32 | 5.55 | +3.35% | 289,434 | 159,147,358 |
| 2024-05-13 | 5.23 | 5.44 | 5.15 | 5.37 | +2.09% | 195,900 | 104,182,454 |
| 2024-05-10 | 5.27 | 5.3 | 5.2 | 5.26 | -0.38% | 97,470 | 51,093,571 |
| 2024-05-09 | 5.22 | 5.29 | 5.22 | 5.28 | +1.15% | 109,908 | 57,825,070 |
| 2024-05-08 | 5.2 | 5.36 | 5.18 | 5.22 | 0% | 150,192 | 78,863,149 |
| 2024-05-07 | 5.24 | 5.28 | 5.18 | 5.22 | -0.95% | 143,399 | 74,927,305 |
| 2024-05-06 | 5.27 | 5.29 | 5.18 | 5.27 | +1.54% | 195,052 | 102,204,386 |
| 2024-04-30 | 5.12 | 5.25 | 5.12 | 5.19 | +0.58% | 175,556 | 91,304,491 |
| 2024-04-29 | 5.14 | 5.17 | 5.08 | 5.16 | +1.57% | 194,296 | 99,787,951 |
| 2024-04-26 | 5.03 | 5.11 | 4.97 | 5.08 | +0.59% | 178,866 | 90,234,020 |
| 2024-04-25 | 4.93 | 5.09 | 4.93 | 5.05 | -0.59% | 182,167 | 91,284,393 |
| 2024-04-24 | 4.84 | 5.3 | 4.78 | 5.08 | +4.53% | 283,183 | 143,101,549 |
| 2024-04-23 | 4.98 | 5 | 4.84 | 4.86 | -2.99% | 184,676 | 90,656,844 |
| 2024-04-22 | 5.18 | 5.21 | 4.98 | 5.01 | -4.39% | 221,478 | 112,574,837 |
| 2024-04-19 | 5.08 | 5.28 | 5.04 | 5.24 | +1.16% | 297,763 | 153,791,730 |
| 2024-04-18 | 5.1 | 5.28 | 5.03 | 5.18 | +3.19% | 448,321 | 231,334,412 |
| 2024-04-17 | 4.79 | 5.02 | 4.69 | 5.02 | +10.09% | 196,187 | 96,346,425 |
| 2024-04-16 | 4.9 | 4.93 | 4.56 | 4.56 | -10.06% | 405,582 | 189,568,429 |
| 2024-04-15 | 5.54 | 5.66 | 4.91 | 5.07 | -6.97% | 638,061 | 333,110,045 |
| 2024-04-12 | 4.98 | 5.45 | 4.96 | 5.45 | +10.1% | 223,229 | 119,721,753 |
| 2024-04-11 | 4.82 | 4.99 | 4.81 | 4.95 | +1.64% | 72,412 | 35,736,415 |
| 2024-04-10 | 4.99 | 5 | 4.81 | 4.87 | -2.4% | 81,923 | 40,032,806 |
| 2024-04-09 | 4.9 | 5 | 4.9 | 4.99 | +1.63% | 81,152 | 40,291,352 |
| 2024-04-08 | 5.06 | 5.16 | 4.9 | 4.91 | -2.19% | 126,176 | 63,157,362 |
| 2024-04-03 | 5.03 | 5.05 | 4.96 | 5.02 | -0.59% | 57,373 | 28,727,710 |
| 2024-04-02 | 4.99 | 5.06 | 4.98 | 5.05 | +0.8% | 67,247 | 33,785,077 |
| 2024-04-01 | 4.93 | 5.02 | 4.9 | 5.01 | +2.87% | 66,118 | 32,825,988 |
| 2024-03-29 | 4.77 | 4.88 | 4.76 | 4.87 | +2.1% | 62,760 | 30,315,808 |
| 2024-03-28 | 4.71 | 4.84 | 4.69 | 4.77 | +1.27% | 70,645 | 33,740,400 |
| 2024-03-27 | 4.84 | 4.86 | 4.7 | 4.71 | -2.69% | 53,336 | 25,509,320 |
| 2024-03-26 | 4.82 | 4.87 | 4.73 | 4.84 | +1.26% | 65,435 | 31,437,321 |
| 2024-03-25 | 4.86 | 4.91 | 4.78 | 4.78 | -2.25% | 67,743 | 32,912,889 |
| 2024-03-22 | 4.96 | 4.98 | 4.83 | 4.89 | -1.21% | 69,160 | 33,834,520 |
| 2024-03-21 | 4.97 | 4.98 | 4.89 | 4.95 | -0.4% | 55,784 | 27,580,150 |
| 2024-03-20 | 4.94 | 4.97 | 4.9 | 4.97 | +0.4% | 51,835 | 25,609,192 |
| 2024-03-19 | 4.93 | 4.97 | 4.9 | 4.95 | +0.41% | 78,185 | 38,598,532 |
| 2024-03-18 | 4.83 | 4.93 | 4.8 | 4.93 | +2.07% | 67,829 | 33,069,654 |
| 2024-03-15 | 4.75 | 4.83 | 4.73 | 4.83 | +1.68% | 65,746 | 31,454,829 |
| 2024-03-14 | 4.76 | 4.81 | 4.69 | 4.75 | 0% | 65,132 | 30,967,288 |
| 2024-03-13 | 4.74 | 4.79 | 4.7 | 4.75 | 0% | 67,653 | 32,098,163 |
| 2024-03-12 | 4.72 | 4.75 | 4.63 | 4.75 | +1.06% | 100,869 | 47,422,790 |
| 2024-03-11 | 4.64 | 4.71 | 4.61 | 4.7 | +1.08% | 64,448 | 30,013,574 |
| 2024-03-08 | 4.62 | 4.7 | 4.6 | 4.65 | +0.43% | 69,899 | 32,392,540 |
| 2024-03-07 | 4.59 | 4.72 | 4.58 | 4.63 | +0.65% | 85,720 | 39,903,032 |
| 2024-03-06 | 4.48 | 4.64 | 4.46 | 4.6 | +2.68% | 79,594 | 36,261,704 |
| 2024-03-05 | 4.58 | 4.59 | 4.46 | 4.48 | -2.61% | 68,302 | 30,784,481 |
| 2024-03-04 | 4.64 | 4.64 | 4.46 | 4.6 | -0.22% | 85,484 | 38,971,337 |
| 2024-03-01 | 4.51 | 4.62 | 4.5 | 4.61 | +1.99% | 87,117 | 39,763,932 |
| 2024-02-29 | 4.33 | 4.52 | 4.28 | 4.52 | +3.67% | 129,862 | 57,662,859 |
| 2024-02-28 | 4.77 | 4.87 | 4.32 | 4.36 | -8.4% | 210,021 | 96,421,634 |
| 2024-02-27 | 4.71 | 4.77 | 4.66 | 4.76 | +1.28% | 71,700 | 33,967,319 |
| 2024-02-26 | 4.6 | 4.76 | 4.6 | 4.7 | +3.07% | 103,366 | 48,429,064 |
| 2024-02-23 | 4.44 | 4.58 | 4.4 | 4.56 | +3.17% | 99,026 | 44,411,385 |
| 2024-02-22 | 4.32 | 4.46 | 4.32 | 4.42 | +1.38% | 82,130 | 36,056,399 |
| 2024-02-21 | 4.21 | 4.49 | 4.16 | 4.36 | +2.83% | 118,353 | 51,725,799 |
| 2024-02-20 | 4.26 | 4.27 | 4.15 | 4.24 | -1.4% | 85,666 | 36,132,559 |
| 2024-02-19 | 4.07 | 4.31 | 4.06 | 4.3 | +7.77% | 240,419 | 101,295,187 |
| 2024-02-08 | 3.66 | 3.99 | 3.6 | 3.99 | +9.92% | 198,502 | 75,557,260 |
| 2024-02-07 | 3.85 | 3.86 | 3.59 | 3.63 | -5.96% | 215,803 | 80,185,168 |
| 2024-02-06 | 3.79 | 4.04 | 3.61 | 3.86 | -2.77% | 198,332 | 75,424,058 |
| 2024-02-05 | 4.32 | 4.35 | 3.97 | 3.97 | -9.98% | 159,496 | 64,375,435 |
| 2024-02-02 | 4.64 | 4.72 | 4.19 | 4.41 | -4.96% | 116,646 | 52,353,813 |
| 2024-02-01 | 4.74 | 4.76 | 4.55 | 4.64 | -3.13% | 108,556 | 50,501,332 |
| 2024-01-31 | 5.05 | 5.05 | 4.76 | 4.79 | -5.15% | 115,091 | 56,118,788 |
| 2024-01-30 | 5.15 | 5.19 | 5.02 | 5.05 | -2.88% | 74,727 | 38,135,596 |
| 2024-01-29 | 5.37 | 5.38 | 5.17 | 5.2 | -2.8% | 63,785 | 33,515,778 |
| 2024-01-26 | 5.3 | 5.43 | 5.3 | 5.35 | +0.75% | 69,630 | 37,403,132 |
| 2024-01-25 | 5.1 | 5.33 | 5.07 | 5.31 | +4.12% | 94,886 | 49,499,487 |
| 2024-01-24 | 5.05 | 5.14 | 4.92 | 5.1 | +1.19% | 86,703 | 43,671,959 |
| 2024-01-23 | 5.08 | 5.11 | 4.92 | 5.04 | -1.18% | 106,297 | 53,348,016 |
| 2024-01-22 | 5.42 | 5.44 | 5.05 | 5.1 | -6.08% | 82,115 | 43,196,321 |
| 2024-01-19 | 5.53 | 5.56 | 5.41 | 5.43 | -1.99% | 72,328 | 39,568,369 |
| 2024-01-18 | 5.75 | 5.75 | 5.4 | 5.54 | -3.48% | 107,583 | 59,625,326 |
| 2024-01-17 | 5.87 | 5.89 | 5.73 | 5.74 | -2.38% | 44,390 | 25,829,426 |
| 2024-01-16 | 5.93 | 5.93 | 5.75 | 5.88 | -0.84% | 52,294 | 30,548,108 |
| 2024-01-15 | 5.87 | 5.94 | 5.84 | 5.93 | +0.68% | 51,627 | 30,482,161 |
| 2024-01-12 | 5.93 | 5.99 | 5.89 | 5.89 | -0.84% | 58,672 | 34,772,517 |
| 2024-01-11 | 5.89 | 6.01 | 5.87 | 5.94 | +0.68% | 107,828 | 63,848,562 |
| 2024-01-10 | 5.96 | 5.98 | 5.86 | 5.9 | -1.01% | 53,296 | 31,540,204 |
| 2024-01-09 | 5.9 | 5.99 | 5.84 | 5.96 | +1.36% | 51,338 | 30,496,022 |
| 2024-01-08 | 5.98 | 5.98 | 5.87 | 5.88 | -1.67% | 46,651 | 27,598,776 |
| 2024-01-05 | 6.06 | 6.09 | 5.94 | 5.98 | -0.99% | 61,037 | 36,740,904 |
| 2024-01-04 | 6.05 | 6.06 | 5.99 | 6.04 | 0% | 50,516 | 30,433,157 |
| 2024-01-03 | 6.05 | 6.06 | 5.98 | 6.04 | -0.17% | 63,407 | 38,179,172 |
| 2024-01-02 | 5.97 | 6.06 | 5.95 | 6.05 | +1.34% | 69,964 | 42,128,463 |
| 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：