股票概览
5.18
-0.96%
-0.05
5.2
开盘价
5.27
最高价
5.15
最低价
42,916
成交量
数据更新至: 2024-05-20
技术指标
5.22
MA5 (5日均线)
5.18
MA10 (10日均线)
5.02
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 | 5.2 | 5.27 | 5.15 | 5.18 | -0.96% | 42,916 | 22,323,160 |
| 2024-05-17 | 5.24 | 5.26 | 5.17 | 5.23 | +0.19% | 41,042 | 21,417,768 |
| 2024-05-16 | 5.24 | 5.29 | 5.2 | 5.22 | -0.19% | 45,264 | 23,727,139 |
| 2024-05-15 | 5.32 | 5.44 | 5.21 | 5.23 | -0.57% | 83,053 | 43,902,847 |
| 2024-05-14 | 5.05 | 5.28 | 5.05 | 5.26 | +3.95% | 81,408 | 42,342,594 |
| 2024-05-13 | 5.04 | 5.12 | 4.97 | 5.06 | -0.39% | 57,539 | 29,079,070 |
| 2024-05-10 | 5.19 | 5.19 | 5.07 | 5.08 | -1.74% | 53,102 | 27,144,603 |
| 2024-05-09 | 5.15 | 5.22 | 5.13 | 5.17 | +0.58% | 37,956 | 19,681,658 |
| 2024-05-08 | 5.22 | 5.22 | 5.11 | 5.14 | -1.34% | 44,209 | 22,782,096 |
| 2024-05-07 | 5.19 | 5.26 | 5.16 | 5.21 | +0.39% | 57,796 | 30,034,243 |
| 2024-05-06 | 5.08 | 5.21 | 5.08 | 5.19 | +3.39% | 69,821 | 35,973,094 |
| 2024-04-30 | 5.07 | 5.16 | 4.97 | 5.02 | -0.79% | 83,848 | 42,405,727 |
| 2024-04-29 | 4.84 | 5.07 | 4.83 | 5.06 | +3.9% | 89,368 | 44,505,386 |
| 2024-04-26 | 4.77 | 4.87 | 4.72 | 4.87 | +1.88% | 71,473 | 34,308,279 |
| 2024-04-25 | 4.71 | 4.78 | 4.67 | 4.78 | +1.06% | 58,559 | 27,779,553 |
| 2024-04-24 | 4.66 | 4.74 | 4.63 | 4.73 | +1.07% | 80,135 | 37,623,581 |
| 2024-04-23 | 4.67 | 4.75 | 4.65 | 4.68 | +1.3% | 76,897 | 36,137,298 |
| 2024-04-22 | 4.76 | 4.81 | 4.6 | 4.62 | -3.14% | 100,689 | 47,010,450 |
| 2024-04-19 | 4.8 | 4.89 | 4.69 | 4.77 | -1.24% | 89,887 | 43,006,768 |
| 2024-04-18 | 4.99 | 4.99 | 4.79 | 4.83 | -2.62% | 108,427 | 52,773,086 |
| 2024-04-17 | 4.61 | 5.01 | 4.6 | 4.96 | +5.53% | 196,790 | 96,391,915 |
| 2024-04-16 | 5.27 | 5.63 | 4.7 | 4.7 | -9.96% | 251,586 | 124,732,975 |
| 2024-04-15 | 5.71 | 5.71 | 5.21 | 5.22 | -9.84% | 296,634 | 159,724,931 |
| 2024-04-12 | 5.26 | 5.79 | 5.24 | 5.79 | +10.08% | 164,911 | 91,712,596 |
| 2024-04-11 | 5.15 | 5.34 | 5.08 | 5.26 | +1.94% | 61,779 | 32,448,965 |
| 2024-04-10 | 5.29 | 5.31 | 5.1 | 5.16 | -2.46% | 44,320 | 23,020,717 |
| 2024-04-09 | 5.18 | 5.29 | 5.16 | 5.29 | +2.12% | 52,692 | 27,673,694 |
| 2024-04-08 | 5.34 | 5.34 | 5.17 | 5.18 | -2.81% | 52,902 | 27,696,364 |
| 2024-04-03 | 5.27 | 5.33 | 5.24 | 5.33 | +0.95% | 49,925 | 26,424,202 |
| 2024-04-02 | 5.24 | 5.32 | 5.22 | 5.28 | +0.76% | 57,469 | 30,292,057 |
| 2024-04-01 | 5.18 | 5.24 | 5.14 | 5.24 | +1.16% | 49,743 | 25,840,849 |
| 2024-03-29 | 5.06 | 5.18 | 5.06 | 5.18 | +2.57% | 57,122 | 29,301,764 |
| 2024-03-28 | 4.95 | 5.08 | 4.95 | 5.05 | +2.02% | 44,410 | 22,284,900 |
| 2024-03-27 | 5.06 | 5.09 | 4.95 | 4.95 | -1.98% | 37,693 | 18,976,697 |
| 2024-03-26 | 5.06 | 5.11 | 4.98 | 5.05 | -0.2% | 40,198 | 20,251,006 |
| 2024-03-25 | 5.11 | 5.16 | 5.05 | 5.06 | -1.36% | 42,055 | 21,472,782 |
| 2024-03-22 | 5.21 | 5.21 | 5.06 | 5.13 | -1.35% | 58,738 | 30,155,639 |
| 2024-03-21 | 5.2 | 5.24 | 5.13 | 5.2 | +0.39% | 56,337 | 29,279,628 |
| 2024-03-20 | 5.14 | 5.19 | 5.12 | 5.18 | +0.97% | 48,525 | 25,086,332 |
| 2024-03-19 | 5.16 | 5.2 | 5.12 | 5.13 | -0.58% | 45,465 | 23,434,120 |
| 2024-03-18 | 5.18 | 5.2 | 5.1 | 5.16 | +0.39% | 58,419 | 30,053,180 |
| 2024-03-15 | 5.03 | 5.17 | 4.99 | 5.14 | +2.19% | 54,246 | 27,620,026 |
| 2024-03-14 | 5 | 5.05 | 4.94 | 5.03 | +0.4% | 56,195 | 28,179,865 |
| 2024-03-13 | 5.04 | 5.08 | 4.93 | 5.01 | -0.79% | 59,941 | 29,966,454 |
| 2024-03-12 | 4.92 | 5.05 | 4.89 | 5.05 | +2.64% | 75,581 | 37,555,582 |
| 2024-03-11 | 4.86 | 4.92 | 4.83 | 4.92 | +1.86% | 56,663 | 27,624,226 |
| 2024-03-08 | 4.83 | 4.86 | 4.8 | 4.83 | 0% | 48,905 | 23,597,245 |
| 2024-03-07 | 4.82 | 4.92 | 4.81 | 4.83 | +0.21% | 66,491 | 32,260,831 |
| 2024-03-06 | 4.67 | 4.84 | 4.66 | 4.82 | +2.55% | 80,482 | 38,519,289 |
| 2024-03-05 | 4.81 | 4.81 | 4.68 | 4.7 | -2.69% | 59,931 | 28,360,404 |
| 2024-03-04 | 4.78 | 4.85 | 4.66 | 4.83 | +0.42% | 73,634 | 34,991,458 |
| 2024-03-01 | 4.85 | 4.91 | 4.71 | 4.81 | -0.21% | 96,035 | 46,092,061 |
| 2024-02-29 | 4.61 | 4.84 | 4.61 | 4.82 | +2.55% | 101,764 | 48,570,135 |
| 2024-02-28 | 5.15 | 5.3 | 4.69 | 4.7 | -7.84% | 155,140 | 77,337,984 |
| 2024-02-27 | 4.98 | 5.1 | 4.96 | 5.1 | +1.39% | 71,715 | 36,257,118 |
| 2024-02-26 | 4.97 | 5.13 | 4.92 | 5.03 | +2.44% | 122,679 | 61,564,125 |
| 2024-02-23 | 4.75 | 4.91 | 4.74 | 4.91 | +3.15% | 86,543 | 41,848,267 |
| 2024-02-22 | 4.65 | 4.76 | 4.62 | 4.76 | +1.93% | 71,473 | 33,689,391 |
| 2024-02-21 | 4.5 | 4.76 | 4.48 | 4.67 | +2.64% | 105,017 | 49,028,942 |
| 2024-02-20 | 4.54 | 4.56 | 4.41 | 4.55 | +0.22% | 78,311 | 35,240,264 |
| 2024-02-19 | 4.36 | 4.55 | 4.31 | 4.54 | +4.61% | 122,111 | 54,330,448 |
| 2024-02-08 | 4.02 | 4.35 | 4.02 | 4.34 | +7.16% | 156,174 | 65,383,061 |
| 2024-02-07 | 4.23 | 4.27 | 3.93 | 4.05 | -3.11% | 179,814 | 72,846,865 |
| 2024-02-06 | 4.18 | 4.42 | 3.99 | 4.18 | -5.64% | 205,326 | 84,257,683 |
| 2024-02-05 | 4.9 | 4.92 | 4.43 | 4.43 | -9.96% | 118,243 | 53,078,747 |
| 2024-02-02 | 5.07 | 5.24 | 4.75 | 4.92 | -2.57% | 125,380 | 62,735,031 |
| 2024-02-01 | 5.21 | 5.28 | 4.91 | 5.05 | -5.08% | 174,206 | 87,877,889 |
| 2024-01-31 | 5.89 | 5.89 | 5.32 | 5.32 | -9.98% | 179,425 | 98,625,558 |
| 2024-01-30 | 6.18 | 6.29 | 5.86 | 5.91 | -5.59% | 104,580 | 63,236,259 |
| 2024-01-29 | 6.56 | 6.63 | 6.24 | 6.26 | -5.58% | 105,054 | 67,039,902 |
| 2024-01-26 | 6.47 | 6.75 | 6.47 | 6.63 | +0.91% | 159,939 | 106,148,798 |
| 2024-01-25 | 6.32 | 6.68 | 6.32 | 6.57 | +5.63% | 220,755 | 143,560,679 |
| 2024-01-24 | 5.67 | 6.29 | 5.64 | 6.22 | +2.81% | 289,334 | 174,476,714 |
| 2024-01-23 | 6.55 | 6.8 | 6.05 | 6.05 | -9.97% | 159,753 | 102,224,202 |
| 2024-01-22 | 6.62 | 7.25 | 6.46 | 6.72 | +1.82% | 398,958 | 271,145,260 |
| 2024-01-19 | 6.55 | 6.64 | 6.41 | 6.6 | +2.01% | 207,448 | 135,986,931 |
| 2024-01-18 | 6.39 | 6.62 | 6.24 | 6.47 | +0.31% | 186,633 | 120,116,987 |
| 2024-01-17 | 6.58 | 6.6 | 6.45 | 6.45 | -2.71% | 144,437 | 94,211,510 |
| 2024-01-16 | 6.68 | 6.69 | 6.47 | 6.63 | -1.34% | 222,288 | 146,000,188 |
| 2024-01-15 | 6.39 | 6.8 | 6.36 | 6.72 | +5.49% | 182,191 | 120,652,468 |
| 2024-01-12 | 6.47 | 6.6 | 6.36 | 6.37 | -1.85% | 54,734 | 35,409,218 |
| 2024-01-11 | 6.42 | 6.5 | 6.4 | 6.49 | +0.15% | 62,325 | 40,259,459 |
| 2024-01-10 | 6.39 | 6.49 | 6.33 | 6.48 | +1.41% | 61,981 | 39,823,736 |
| 2024-01-09 | 6.32 | 6.42 | 6.3 | 6.39 | +1.59% | 38,874 | 24,762,860 |
| 2024-01-08 | 6.38 | 6.45 | 6.29 | 6.29 | -1.26% | 42,000 | 26,711,907 |
| 2024-01-05 | 6.44 | 6.55 | 6.34 | 6.37 | -1.09% | 42,789 | 27,538,243 |
| 2024-01-04 | 6.35 | 6.46 | 6.3 | 6.44 | +1.58% | 41,922 | 26,747,004 |
| 2024-01-03 | 6.33 | 6.41 | 6.28 | 6.34 | -0.16% | 42,026 | 26,648,489 |
| 2024-01-02 | 6.27 | 6.39 | 6.23 | 6.35 | +1.44% | 37,425 | 23,763,873 |
| 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：