股票概览
5.54
+0.91%
+0.05
5.48
开盘价
5.56
最高价
5.48
最低价
128,381
成交量
数据更新至: 2024-05-20
技术指标
5.48
MA5 (5日均线)
5.49
MA10 (10日均线)
5.47
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 | 5.48 | 5.56 | 5.48 | 5.54 | +0.91% | 128,381 | 70,805,217 |
| 2024-05-17 | 5.47 | 5.49 | 5.43 | 5.49 | +0.55% | 63,800 | 34,806,823 |
| 2024-05-16 | 5.42 | 5.5 | 5.42 | 5.46 | +0.74% | 58,976 | 32,269,766 |
| 2024-05-15 | 5.48 | 5.49 | 5.42 | 5.42 | -1.09% | 53,173 | 28,997,656 |
| 2024-05-14 | 5.48 | 5.53 | 5.46 | 5.48 | -0.18% | 49,306 | 27,096,404 |
| 2024-05-13 | 5.51 | 5.54 | 5.42 | 5.49 | -0.36% | 67,907 | 37,256,344 |
| 2024-05-10 | 5.53 | 5.56 | 5.45 | 5.51 | -0.36% | 59,051 | 32,462,831 |
| 2024-05-09 | 5.45 | 5.56 | 5.45 | 5.53 | +1.47% | 79,464 | 43,922,164 |
| 2024-05-08 | 5.56 | 5.57 | 5.45 | 5.45 | -1.62% | 69,766 | 38,317,588 |
| 2024-05-07 | 5.57 | 5.58 | 5.51 | 5.54 | -0.36% | 63,422 | 35,133,834 |
| 2024-05-06 | 5.5 | 5.59 | 5.5 | 5.56 | +1.83% | 95,937 | 53,153,046 |
| 2024-04-30 | 5.41 | 5.48 | 5.41 | 5.46 | 0% | 74,495 | 40,527,625 |
| 2024-04-29 | 5.34 | 5.46 | 5.32 | 5.46 | +1.87% | 107,918 | 58,201,549 |
| 2024-04-26 | 5.36 | 5.38 | 5.2 | 5.36 | -1.65% | 146,118 | 77,610,751 |
| 2024-04-25 | 5.47 | 5.48 | 5.43 | 5.45 | -0.55% | 65,298 | 35,586,782 |
| 2024-04-24 | 5.41 | 5.48 | 5.38 | 5.48 | +1.86% | 60,818 | 33,079,731 |
| 2024-04-23 | 5.45 | 5.5 | 5.35 | 5.38 | -1.28% | 69,115 | 37,363,632 |
| 2024-04-22 | 5.51 | 5.56 | 5.4 | 5.45 | -1.27% | 89,865 | 49,210,365 |
| 2024-04-19 | 5.32 | 5.58 | 5.32 | 5.52 | +2.79% | 122,054 | 67,036,434 |
| 2024-04-18 | 5.33 | 5.45 | 5.26 | 5.37 | +1.7% | 95,665 | 51,246,082 |
| 2024-04-17 | 5.01 | 5.29 | 5.01 | 5.28 | +6.24% | 112,667 | 58,594,820 |
| 2024-04-16 | 5.22 | 5.26 | 4.95 | 4.97 | -6.23% | 163,037 | 82,147,892 |
| 2024-04-15 | 5.45 | 5.54 | 5.2 | 5.3 | -3.46% | 167,187 | 89,394,518 |
| 2024-04-12 | 5.45 | 5.61 | 5.45 | 5.49 | -0.54% | 180,400 | 99,668,789 |
| 2024-04-11 | 5.69 | 5.85 | 5.45 | 5.52 | +2.99% | 248,437 | 138,703,603 |
| 2024-04-10 | 5.49 | 5.5 | 5.33 | 5.36 | -1.83% | 63,991 | 34,551,529 |
| 2024-04-09 | 5.42 | 5.49 | 5.4 | 5.46 | +0.92% | 47,832 | 26,074,358 |
| 2024-04-08 | 5.53 | 5.54 | 5.4 | 5.41 | -2.17% | 73,315 | 40,044,074 |
| 2024-04-03 | 5.56 | 5.56 | 5.5 | 5.53 | -0.54% | 54,948 | 30,403,428 |
| 2024-04-02 | 5.56 | 5.59 | 5.52 | 5.56 | -0.18% | 85,042 | 47,265,393 |
| 2024-04-01 | 5.46 | 5.57 | 5.44 | 5.57 | +2.01% | 98,083 | 54,126,430 |
| 2024-03-29 | 5.4 | 5.46 | 5.32 | 5.46 | +2.06% | 79,797 | 43,117,605 |
| 2024-03-28 | 5.21 | 5.39 | 5.2 | 5.35 | +2.49% | 83,103 | 44,288,460 |
| 2024-03-27 | 5.39 | 5.4 | 5.22 | 5.22 | -2.97% | 71,729 | 38,182,422 |
| 2024-03-26 | 5.35 | 5.41 | 5.29 | 5.38 | +1.32% | 72,317 | 38,762,520 |
| 2024-03-25 | 5.41 | 5.44 | 5.29 | 5.31 | -1.85% | 81,717 | 44,010,809 |
| 2024-03-22 | 5.48 | 5.48 | 5.32 | 5.41 | -0.73% | 82,449 | 44,504,999 |
| 2024-03-21 | 5.45 | 5.49 | 5.41 | 5.45 | 0% | 74,980 | 40,858,053 |
| 2024-03-20 | 5.43 | 5.45 | 5.38 | 5.45 | +0.55% | 68,677 | 37,248,668 |
| 2024-03-19 | 5.41 | 5.49 | 5.41 | 5.42 | -0.18% | 81,227 | 44,261,540 |
| 2024-03-18 | 5.42 | 5.44 | 5.38 | 5.43 | +0.56% | 66,402 | 35,903,311 |
| 2024-03-15 | 5.26 | 5.4 | 5.26 | 5.4 | +2.08% | 68,732 | 36,708,586 |
| 2024-03-14 | 5.32 | 5.35 | 5.22 | 5.29 | -0.56% | 58,829 | 31,157,124 |
| 2024-03-13 | 5.33 | 5.36 | 5.27 | 5.32 | -0.37% | 54,554 | 28,992,670 |
| 2024-03-12 | 5.31 | 5.36 | 5.26 | 5.34 | +0.38% | 67,000 | 35,621,291 |
| 2024-03-11 | 5.3 | 5.33 | 5.25 | 5.32 | +1.14% | 78,388 | 41,513,923 |
| 2024-03-08 | 5.25 | 5.28 | 5.2 | 5.26 | +0.19% | 55,891 | 29,323,320 |
| 2024-03-07 | 5.25 | 5.3 | 5.21 | 5.25 | +0.19% | 81,443 | 42,875,561 |
| 2024-03-06 | 5.14 | 5.27 | 5.11 | 5.24 | +2.14% | 81,561 | 42,510,488 |
| 2024-03-05 | 5.22 | 5.23 | 5.11 | 5.13 | -1.91% | 83,296 | 42,923,947 |
| 2024-03-04 | 5.27 | 5.3 | 5.17 | 5.23 | -0.76% | 103,354 | 53,927,136 |
| 2024-03-01 | 5.22 | 5.3 | 5.2 | 5.27 | +1.35% | 113,498 | 59,638,659 |
| 2024-02-29 | 5.05 | 5.23 | 5.03 | 5.2 | +1.96% | 151,126 | 78,142,081 |
| 2024-02-28 | 5.38 | 5.5 | 5.1 | 5.1 | -5.56% | 208,714 | 110,346,207 |
| 2024-02-27 | 5.24 | 5.41 | 5.23 | 5.4 | +2.08% | 91,398 | 48,713,934 |
| 2024-02-26 | 5.16 | 5.37 | 5.15 | 5.29 | +3.52% | 144,831 | 76,370,475 |
| 2024-02-23 | 5.04 | 5.12 | 5.02 | 5.11 | +1.59% | 95,162 | 48,282,291 |
| 2024-02-22 | 4.97 | 5.07 | 4.97 | 5.03 | +1% | 112,066 | 56,239,475 |
| 2024-02-21 | 4.9 | 5.08 | 4.87 | 4.98 | +1.22% | 111,956 | 55,981,737 |
| 2024-02-20 | 4.94 | 4.94 | 4.83 | 4.92 | -0.2% | 67,525 | 33,041,519 |
| 2024-02-19 | 4.9 | 5.03 | 4.85 | 4.93 | +2.28% | 144,761 | 71,581,685 |
| 2024-02-08 | 4.46 | 4.84 | 4.42 | 4.82 | +9.05% | 162,953 | 75,435,733 |
| 2024-02-07 | 4.49 | 4.58 | 4.35 | 4.42 | -1.78% | 162,374 | 72,453,450 |
| 2024-02-06 | 4.25 | 4.67 | 4.07 | 4.5 | +4.65% | 179,522 | 77,372,581 |
| 2024-02-05 | 4.75 | 4.75 | 4.29 | 4.3 | -9.85% | 200,351 | 88,317,380 |
| 2024-02-02 | 4.93 | 5.02 | 4.6 | 4.77 | -3.25% | 140,205 | 67,539,138 |
| 2024-02-01 | 5.06 | 5.06 | 4.89 | 4.93 | -2.76% | 113,220 | 56,224,633 |
| 2024-01-31 | 5.22 | 5.28 | 5.05 | 5.07 | -3.43% | 116,479 | 59,895,234 |
| 2024-01-30 | 5.35 | 5.42 | 5.23 | 5.25 | -2.6% | 100,725 | 53,586,669 |
| 2024-01-29 | 5.55 | 5.56 | 5.36 | 5.39 | -2.36% | 102,701 | 55,760,867 |
| 2024-01-26 | 5.52 | 5.59 | 5.48 | 5.52 | +0.36% | 102,517 | 56,715,455 |
| 2024-01-25 | 5.37 | 5.51 | 5.32 | 5.5 | +2.61% | 121,220 | 65,962,247 |
| 2024-01-24 | 5.29 | 5.4 | 5.12 | 5.36 | +1.52% | 133,501 | 70,531,150 |
| 2024-01-23 | 5.27 | 5.32 | 5.18 | 5.28 | +0.38% | 133,108 | 69,898,891 |
| 2024-01-22 | 5.56 | 5.58 | 5.2 | 5.26 | -5.57% | 150,212 | 81,220,241 |
| 2024-01-19 | 5.76 | 5.77 | 5.56 | 5.57 | -3.47% | 143,205 | 80,619,388 |
| 2024-01-18 | 5.87 | 5.87 | 5.62 | 5.77 | -2.04% | 182,659 | 104,894,750 |
| 2024-01-17 | 5.98 | 6.04 | 5.89 | 5.89 | -1.17% | 137,682 | 82,185,109 |
| 2024-01-16 | 5.98 | 6.02 | 5.85 | 5.96 | -0.5% | 154,408 | 91,650,686 |
| 2024-01-15 | 5.97 | 6.04 | 5.93 | 5.99 | +0.5% | 98,260 | 58,749,961 |
| 2024-01-12 | 6.01 | 6.05 | 5.95 | 5.96 | -1% | 96,475 | 57,878,302 |
| 2024-01-11 | 5.98 | 6.04 | 5.94 | 6.02 | +0.5% | 120,268 | 72,120,248 |
| 2024-01-10 | 5.97 | 6.05 | 5.91 | 5.99 | -0.33% | 148,260 | 88,741,541 |
| 2024-01-09 | 5.87 | 6.01 | 5.84 | 6.01 | +3.09% | 174,898 | 104,214,138 |
| 2024-01-08 | 5.97 | 5.98 | 5.83 | 5.83 | -2.18% | 159,256 | 94,297,376 |
| 2024-01-05 | 6.04 | 6.07 | 5.93 | 5.96 | -1.49% | 81,536 | 48,858,287 |
| 2024-01-04 | 6.01 | 6.06 | 5.99 | 6.05 | +0.67% | 80,990 | 48,784,687 |
| 2024-01-03 | 5.98 | 6.05 | 5.97 | 6.01 | 0% | 85,985 | 51,720,886 |
| 2024-01-02 | 5.91 | 6.03 | 5.91 | 6.01 | +1.69% | 117,911 | 70,739,135 |
| 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：