股票概览
5.31
0%
0
5.38
开盘价
5.38
最高价
5.28
最低价
101,865
成交量
数据更新至: 2024-05-20
技术指标
5.30
MA5 (5日均线)
5.33
MA10 (10日均线)
5.23
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 | 5.38 | 5.38 | 5.28 | 5.31 | 0% | 101,865 | 54,212,733 |
| 2024-05-17 | 5.23 | 5.31 | 5.21 | 5.31 | +1.34% | 68,330 | 35,907,054 |
| 2024-05-16 | 5.32 | 5.33 | 5.22 | 5.24 | -1.13% | 89,728 | 47,319,783 |
| 2024-05-15 | 5.38 | 5.43 | 5.29 | 5.3 | -0.75% | 92,293 | 49,263,879 |
| 2024-05-14 | 5.34 | 5.39 | 5.3 | 5.34 | +0.75% | 87,268 | 46,711,472 |
| 2024-05-13 | 5.32 | 5.37 | 5.23 | 5.3 | -1.12% | 86,433 | 45,861,144 |
| 2024-05-10 | 5.43 | 5.51 | 5.34 | 5.36 | -0.92% | 93,463 | 50,290,710 |
| 2024-05-09 | 5.34 | 5.43 | 5.33 | 5.41 | +1.31% | 75,312 | 40,715,854 |
| 2024-05-08 | 5.43 | 5.43 | 5.33 | 5.34 | -1.66% | 99,098 | 53,311,001 |
| 2024-05-07 | 5.38 | 5.48 | 5.38 | 5.43 | +0.18% | 93,946 | 50,940,638 |
| 2024-05-06 | 5.4 | 5.44 | 5.34 | 5.42 | +2.46% | 104,253 | 56,390,398 |
| 2024-04-30 | 5.38 | 5.38 | 5.24 | 5.29 | -0.19% | 92,507 | 48,945,449 |
| 2024-04-29 | 5.17 | 5.31 | 5.15 | 5.3 | +2.51% | 106,885 | 56,263,241 |
| 2024-04-26 | 5.07 | 5.18 | 5.07 | 5.17 | +1.37% | 90,211 | 46,407,370 |
| 2024-04-25 | 5.07 | 5.14 | 5.03 | 5.1 | +0.59% | 84,066 | 42,889,347 |
| 2024-04-24 | 5.04 | 5.07 | 4.98 | 5.07 | +2.01% | 87,367 | 44,089,001 |
| 2024-04-23 | 5.02 | 5.05 | 4.95 | 4.97 | -0.2% | 80,207 | 40,063,629 |
| 2024-04-22 | 4.95 | 5.08 | 4.88 | 4.98 | -0.2% | 102,909 | 51,313,944 |
| 2024-04-19 | 4.98 | 5.1 | 4.92 | 4.99 | 0% | 123,932 | 62,137,595 |
| 2024-04-18 | 5.19 | 5.19 | 4.96 | 4.99 | -4.22% | 187,185 | 94,283,376 |
| 2024-04-17 | 4.82 | 5.23 | 4.82 | 5.21 | +9.45% | 166,533 | 84,363,192 |
| 2024-04-16 | 5.1 | 5.12 | 4.76 | 4.76 | -7.75% | 174,625 | 85,604,483 |
| 2024-04-15 | 5.26 | 5.31 | 5.06 | 5.16 | -2.09% | 165,422 | 85,626,941 |
| 2024-04-12 | 5.48 | 5.52 | 5.27 | 5.27 | -4.01% | 147,298 | 79,059,753 |
| 2024-04-11 | 5.44 | 5.54 | 5.32 | 5.49 | +3.39% | 204,365 | 111,600,041 |
| 2024-04-10 | 5.42 | 5.51 | 5.26 | 5.31 | -1.67% | 109,353 | 58,717,420 |
| 2024-04-09 | 5.3 | 5.43 | 5.29 | 5.4 | +1.12% | 62,505 | 33,626,294 |
| 2024-04-08 | 5.4 | 5.47 | 5.33 | 5.34 | -1.48% | 87,061 | 47,017,729 |
| 2024-04-03 | 5.52 | 5.52 | 5.4 | 5.42 | -1.45% | 93,323 | 50,741,041 |
| 2024-04-02 | 5.55 | 5.55 | 5.47 | 5.5 | -0.9% | 90,338 | 49,745,170 |
| 2024-04-01 | 5.5 | 5.59 | 5.49 | 5.55 | +0.91% | 108,847 | 60,343,923 |
| 2024-03-29 | 5.39 | 5.51 | 5.34 | 5.5 | +3% | 127,574 | 69,588,008 |
| 2024-03-28 | 5.2 | 5.45 | 5.19 | 5.34 | +2.3% | 115,291 | 61,667,557 |
| 2024-03-27 | 5.41 | 5.42 | 5.2 | 5.22 | -3.33% | 128,189 | 68,165,060 |
| 2024-03-26 | 5.41 | 5.47 | 5.3 | 5.4 | 0% | 109,371 | 58,961,314 |
| 2024-03-25 | 5.59 | 5.6 | 5.4 | 5.4 | -3.74% | 132,913 | 73,265,105 |
| 2024-03-22 | 5.7 | 5.75 | 5.59 | 5.61 | -2.26% | 177,644 | 100,230,885 |
| 2024-03-21 | 5.62 | 5.82 | 5.6 | 5.74 | +1.41% | 243,750 | 139,275,269 |
| 2024-03-20 | 5.56 | 5.74 | 5.54 | 5.66 | +2.35% | 179,226 | 101,109,458 |
| 2024-03-19 | 5.6 | 5.65 | 5.52 | 5.53 | -1.78% | 135,161 | 75,412,044 |
| 2024-03-18 | 5.59 | 5.63 | 5.57 | 5.63 | +0.72% | 140,241 | 78,546,560 |
| 2024-03-15 | 5.52 | 5.59 | 5.46 | 5.59 | +1.64% | 112,481 | 62,265,554 |
| 2024-03-14 | 5.54 | 5.62 | 5.45 | 5.5 | -0.9% | 109,016 | 60,342,500 |
| 2024-03-13 | 5.51 | 5.6 | 5.46 | 5.55 | +0.91% | 152,383 | 84,268,865 |
| 2024-03-12 | 5.51 | 5.56 | 5.45 | 5.5 | -0.36% | 121,131 | 66,628,211 |
| 2024-03-11 | 5.42 | 5.52 | 5.4 | 5.52 | +1.47% | 135,506 | 74,119,811 |
| 2024-03-08 | 5.4 | 5.48 | 5.35 | 5.44 | +0.55% | 125,263 | 67,720,896 |
| 2024-03-07 | 5.48 | 5.59 | 5.39 | 5.41 | -1.28% | 190,379 | 104,710,607 |
| 2024-03-06 | 5.34 | 5.52 | 5.34 | 5.48 | +1.67% | 184,231 | 100,579,554 |
| 2024-03-05 | 5.39 | 5.45 | 5.29 | 5.39 | -0.92% | 177,379 | 95,246,917 |
| 2024-03-04 | 5.58 | 5.59 | 5.33 | 5.44 | -1.98% | 275,842 | 149,837,367 |
| 2024-03-01 | 5.65 | 5.86 | 5.53 | 5.55 | -0.54% | 476,378 | 268,866,186 |
| 2024-02-29 | 5.1 | 5.63 | 5.08 | 5.58 | +8.14% | 403,935 | 219,806,135 |
| 2024-02-28 | 5.35 | 5.54 | 5.16 | 5.16 | -4.09% | 281,052 | 151,301,442 |
| 2024-02-27 | 5.28 | 5.38 | 5.21 | 5.38 | +0.94% | 160,763 | 85,491,063 |
| 2024-02-26 | 5.26 | 5.4 | 5.23 | 5.33 | +3.09% | 216,822 | 115,363,436 |
| 2024-02-23 | 5.13 | 5.18 | 5.06 | 5.17 | +0.98% | 166,967 | 85,641,085 |
| 2024-02-22 | 5.06 | 5.13 | 5.01 | 5.12 | +1.79% | 132,252 | 67,287,154 |
| 2024-02-21 | 4.96 | 5.16 | 4.92 | 5.03 | +1.41% | 186,011 | 94,082,238 |
| 2024-02-20 | 4.93 | 4.99 | 4.83 | 4.96 | +0.4% | 114,484 | 56,367,845 |
| 2024-02-19 | 5.04 | 5.09 | 4.85 | 4.94 | -1.98% | 202,187 | 100,310,991 |
| 2024-02-08 | 4.69 | 5.09 | 4.69 | 5.04 | +8.15% | 221,814 | 110,736,922 |
| 2024-02-07 | 4.41 | 4.68 | 4.39 | 4.66 | +5.43% | 186,212 | 85,741,374 |
| 2024-02-06 | 4.03 | 4.47 | 3.91 | 4.42 | +8.6% | 210,904 | 88,514,724 |
| 2024-02-05 | 4.45 | 4.45 | 4.03 | 4.07 | -9.15% | 205,752 | 85,629,496 |
| 2024-02-02 | 4.75 | 4.81 | 4.25 | 4.48 | -4.88% | 189,803 | 85,840,129 |
| 2024-02-01 | 4.8 | 4.83 | 4.63 | 4.71 | -2.28% | 115,133 | 54,538,476 |
| 2024-01-31 | 5.1 | 5.15 | 4.81 | 4.82 | -5.68% | 144,895 | 71,744,154 |
| 2024-01-30 | 5.25 | 5.31 | 5.1 | 5.11 | -3.22% | 72,974 | 37,937,657 |
| 2024-01-29 | 5.48 | 5.51 | 5.27 | 5.28 | -3.12% | 96,411 | 51,692,685 |
| 2024-01-26 | 5.44 | 5.55 | 5.41 | 5.45 | -1.09% | 116,997 | 64,109,484 |
| 2024-01-25 | 5.23 | 5.56 | 5.19 | 5.51 | +5.35% | 186,090 | 100,467,853 |
| 2024-01-24 | 5.08 | 5.24 | 4.99 | 5.23 | +3.77% | 148,400 | 76,161,959 |
| 2024-01-23 | 5.04 | 5.07 | 4.9 | 5.04 | 0% | 136,167 | 68,266,115 |
| 2024-01-22 | 5.41 | 5.41 | 4.97 | 5.04 | -6.84% | 191,988 | 99,618,046 |
| 2024-01-19 | 5.58 | 5.59 | 5.4 | 5.41 | -3.05% | 129,960 | 70,888,447 |
| 2024-01-18 | 5.79 | 5.84 | 5.39 | 5.58 | -3.96% | 223,750 | 124,134,647 |
| 2024-01-17 | 6.05 | 6.05 | 5.81 | 5.81 | -3.65% | 116,078 | 68,414,018 |
| 2024-01-16 | 6.07 | 6.11 | 5.96 | 6.03 | -2.11% | 128,536 | 77,399,493 |
| 2024-01-15 | 6.1 | 6.27 | 5.99 | 6.16 | +1.48% | 158,937 | 97,382,216 |
| 2024-01-12 | 6.03 | 6.18 | 6 | 6.07 | +0.66% | 103,032 | 62,756,822 |
| 2024-01-11 | 5.97 | 6.08 | 5.95 | 6.03 | +0.5% | 74,123 | 44,674,468 |
| 2024-01-10 | 6.04 | 6.08 | 5.9 | 6 | 0% | 61,693 | 37,021,793 |
| 2024-01-09 | 5.93 | 6.1 | 5.93 | 6 | +0.84% | 64,462 | 38,862,498 |
| 2024-01-08 | 6.02 | 6.09 | 5.95 | 5.95 | -1.65% | 70,982 | 42,740,183 |
| 2024-01-05 | 6.17 | 6.21 | 6.02 | 6.05 | -2.26% | 91,756 | 55,968,542 |
| 2024-01-04 | 6.2 | 6.26 | 6.15 | 6.19 | -0.16% | 62,771 | 38,887,031 |
| 2024-01-03 | 6.2 | 6.23 | 6.15 | 6.2 | -0.8% | 103,733 | 64,182,117 |
| 2024-01-02 | 6.22 | 6.28 | 6.18 | 6.25 | +1.46% | 171,324 | 106,807,919 |
| 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：