股票概览
5.33
+0.76%
+0.04
5.34
开盘价
5.37
最高价
5.26
最低价
66,661
成交量
数据更新至: 2024-05-20
技术指标
5.31
MA5 (5日均线)
5.29
MA10 (10日均线)
5.04
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 | 5.34 | 5.37 | 5.26 | 5.33 | +0.76% | 66,661 | 35,506,731 |
| 2024-05-17 | 5.2 | 5.33 | 5.2 | 5.29 | +0.76% | 55,862 | 29,431,135 |
| 2024-05-16 | 5.27 | 5.33 | 5.21 | 5.25 | -0.76% | 64,339 | 33,871,406 |
| 2024-05-15 | 5.39 | 5.41 | 5.27 | 5.29 | -1.67% | 57,992 | 31,004,529 |
| 2024-05-14 | 5.37 | 5.45 | 5.33 | 5.38 | +0.19% | 58,852 | 31,689,528 |
| 2024-05-13 | 5.35 | 5.47 | 5.23 | 5.37 | -0.19% | 90,977 | 48,807,322 |
| 2024-05-10 | 5.28 | 5.4 | 5.25 | 5.38 | +1.89% | 93,073 | 49,690,166 |
| 2024-05-09 | 5.15 | 5.31 | 5.15 | 5.28 | +1.93% | 79,268 | 41,800,494 |
| 2024-05-08 | 5.18 | 5.26 | 5.15 | 5.18 | -0.19% | 81,115 | 42,286,540 |
| 2024-05-07 | 5.19 | 5.23 | 5.13 | 5.19 | 0% | 51,760 | 26,826,729 |
| 2024-05-06 | 5.08 | 5.2 | 5.08 | 5.19 | +2.57% | 86,768 | 44,689,422 |
| 2024-04-30 | 5.09 | 5.11 | 5 | 5.06 | -0.39% | 70,647 | 35,741,163 |
| 2024-04-29 | 4.88 | 5.1 | 4.84 | 5.08 | +4.96% | 114,608 | 57,454,423 |
| 2024-04-26 | 4.75 | 4.85 | 4.68 | 4.84 | +1.68% | 68,635 | 32,937,732 |
| 2024-04-25 | 4.68 | 4.81 | 4.64 | 4.76 | +1.06% | 70,077 | 33,282,617 |
| 2024-04-24 | 4.57 | 4.71 | 4.55 | 4.71 | +3.74% | 88,213 | 41,121,867 |
| 2024-04-23 | 4.52 | 4.62 | 4.5 | 4.54 | +1.34% | 64,481 | 29,405,746 |
| 2024-04-22 | 4.59 | 4.62 | 4.43 | 4.48 | -2.18% | 90,442 | 40,685,519 |
| 2024-04-19 | 4.67 | 4.71 | 4.53 | 4.58 | -2.14% | 81,551 | 37,505,588 |
| 2024-04-18 | 4.73 | 4.75 | 4.58 | 4.68 | -0.21% | 101,240 | 47,250,375 |
| 2024-04-17 | 4.48 | 4.7 | 4.41 | 4.69 | +8.06% | 164,948 | 75,657,941 |
| 2024-04-16 | 4.7 | 4.75 | 4.34 | 4.34 | -9.96% | 163,342 | 72,717,066 |
| 2024-04-15 | 5.15 | 5.17 | 4.73 | 4.82 | -4.93% | 143,366 | 70,147,777 |
| 2024-04-12 | 5.11 | 5.18 | 5.05 | 5.07 | -1.36% | 62,225 | 31,713,912 |
| 2024-04-11 | 5.03 | 5.22 | 5.02 | 5.14 | +1.18% | 91,280 | 47,001,300 |
| 2024-04-10 | 5.2 | 5.22 | 5.04 | 5.08 | -2.87% | 79,238 | 40,351,562 |
| 2024-04-09 | 5.1 | 5.23 | 5.09 | 5.23 | +3.16% | 79,998 | 41,402,919 |
| 2024-04-08 | 5.16 | 5.24 | 5.06 | 5.07 | -2.69% | 83,663 | 43,010,644 |
| 2024-04-03 | 5.28 | 5.32 | 5.16 | 5.21 | -1.14% | 66,585 | 34,715,498 |
| 2024-04-02 | 5.23 | 5.29 | 5.18 | 5.27 | +0.96% | 88,325 | 46,309,992 |
| 2024-04-01 | 5.15 | 5.23 | 5.13 | 5.22 | +1.95% | 83,595 | 43,423,493 |
| 2024-03-29 | 5.03 | 5.13 | 5.01 | 5.12 | +1.99% | 69,748 | 35,401,667 |
| 2024-03-28 | 4.91 | 5.08 | 4.88 | 5.02 | +2.45% | 89,291 | 44,685,101 |
| 2024-03-27 | 5.1 | 5.13 | 4.9 | 4.9 | -3.73% | 80,455 | 40,261,250 |
| 2024-03-26 | 5.08 | 5.14 | 4.99 | 5.09 | +0.59% | 83,263 | 42,191,683 |
| 2024-03-25 | 5.2 | 5.21 | 5.05 | 5.06 | -2.88% | 88,310 | 45,384,746 |
| 2024-03-22 | 5.2 | 5.25 | 5.11 | 5.21 | -0.38% | 88,371 | 45,798,832 |
| 2024-03-21 | 5.27 | 5.29 | 5.14 | 5.23 | -0.38% | 70,851 | 36,906,861 |
| 2024-03-20 | 5.2 | 5.25 | 5.17 | 5.25 | +1.16% | 77,737 | 40,515,322 |
| 2024-03-19 | 5.21 | 5.24 | 5.16 | 5.19 | -0.38% | 68,767 | 35,747,225 |
| 2024-03-18 | 5.09 | 5.21 | 5.08 | 5.21 | +2.56% | 128,620 | 66,413,357 |
| 2024-03-15 | 4.99 | 5.08 | 4.96 | 5.08 | +1.6% | 78,263 | 39,296,020 |
| 2024-03-14 | 5.08 | 5.1 | 4.95 | 5 | -0.99% | 92,910 | 46,695,113 |
| 2024-03-13 | 5.03 | 5.09 | 4.99 | 5.05 | +0.6% | 85,343 | 43,050,484 |
| 2024-03-12 | 5 | 5.08 | 4.93 | 5.02 | +0.4% | 81,302 | 40,595,254 |
| 2024-03-11 | 4.89 | 5.03 | 4.87 | 5 | +2.04% | 98,358 | 48,841,658 |
| 2024-03-08 | 4.92 | 4.92 | 4.83 | 4.9 | +1.03% | 73,328 | 35,735,404 |
| 2024-03-07 | 4.88 | 4.97 | 4.8 | 4.85 | +0.21% | 79,310 | 38,809,235 |
| 2024-03-06 | 4.69 | 4.9 | 4.67 | 4.84 | +2.76% | 78,604 | 37,779,482 |
| 2024-03-05 | 4.8 | 4.85 | 4.69 | 4.71 | -2.89% | 72,438 | 34,355,834 |
| 2024-03-04 | 4.88 | 4.94 | 4.72 | 4.85 | -0.21% | 72,568 | 34,963,283 |
| 2024-03-01 | 4.76 | 4.88 | 4.75 | 4.86 | +1.89% | 89,121 | 42,993,709 |
| 2024-02-29 | 4.55 | 4.78 | 4.54 | 4.77 | +3.7% | 129,533 | 60,836,062 |
| 2024-02-28 | 5.01 | 5.15 | 4.6 | 4.6 | -7.63% | 211,249 | 102,759,587 |
| 2024-02-27 | 4.84 | 5 | 4.74 | 4.98 | +3.32% | 84,234 | 41,269,525 |
| 2024-02-26 | 4.75 | 4.94 | 4.72 | 4.82 | +1.69% | 133,580 | 64,288,350 |
| 2024-02-23 | 4.53 | 4.74 | 4.53 | 4.74 | +4.64% | 119,825 | 55,471,433 |
| 2024-02-22 | 4.48 | 4.55 | 4.4 | 4.53 | +2.26% | 95,718 | 42,855,005 |
| 2024-02-21 | 4.34 | 4.58 | 4.29 | 4.43 | +1.61% | 127,287 | 56,943,452 |
| 2024-02-20 | 4.31 | 4.38 | 4.2 | 4.36 | +1.16% | 89,484 | 38,600,095 |
| 2024-02-19 | 4.22 | 4.43 | 4.17 | 4.31 | +4.36% | 186,933 | 80,659,055 |
| 2024-02-08 | 3.8 | 4.13 | 3.72 | 4.13 | +10.13% | 227,639 | 89,715,037 |
| 2024-02-07 | 4 | 4 | 3.67 | 3.75 | -5.54% | 239,835 | 91,420,591 |
| 2024-02-06 | 3.93 | 4.13 | 3.63 | 3.97 | -1.49% | 249,498 | 95,342,035 |
| 2024-02-05 | 4.46 | 4.46 | 4.03 | 4.03 | -10.04% | 160,767 | 65,703,236 |
| 2024-02-02 | 4.81 | 4.88 | 4.32 | 4.48 | -6.67% | 144,138 | 65,745,610 |
| 2024-02-01 | 4.94 | 4.94 | 4.67 | 4.8 | -2.83% | 107,073 | 51,445,274 |
| 2024-01-31 | 5.25 | 5.31 | 4.92 | 4.94 | -6.44% | 117,020 | 59,163,780 |
| 2024-01-30 | 5.37 | 5.49 | 5.26 | 5.28 | -3.3% | 88,407 | 47,457,440 |
| 2024-01-29 | 5.69 | 5.75 | 5.43 | 5.46 | -4.21% | 79,683 | 44,006,395 |
| 2024-01-26 | 5.67 | 5.81 | 5.65 | 5.7 | +0.53% | 86,485 | 49,588,038 |
| 2024-01-25 | 5.53 | 5.7 | 5.43 | 5.67 | +2.9% | 84,823 | 47,550,936 |
| 2024-01-24 | 5.4 | 5.52 | 5.22 | 5.51 | +2.04% | 133,229 | 71,608,152 |
| 2024-01-23 | 5.51 | 5.55 | 5.23 | 5.4 | -2.7% | 163,311 | 87,632,256 |
| 2024-01-22 | 6.1 | 6.16 | 5.54 | 5.55 | -9.76% | 155,703 | 90,397,986 |
| 2024-01-19 | 6.29 | 6.32 | 6.11 | 6.15 | -2.23% | 99,347 | 61,328,502 |
| 2024-01-18 | 6.26 | 6.44 | 6.06 | 6.29 | -0.79% | 117,979 | 73,381,503 |
| 2024-01-17 | 6.45 | 6.52 | 6.33 | 6.34 | -1.86% | 84,404 | 54,174,247 |
| 2024-01-16 | 6.39 | 6.48 | 6.34 | 6.46 | +0.78% | 104,749 | 67,216,978 |
| 2024-01-15 | 6.42 | 6.51 | 6.35 | 6.41 | +0.16% | 73,078 | 46,971,364 |
| 2024-01-12 | 6.33 | 6.5 | 6.31 | 6.4 | +0.95% | 86,746 | 55,739,056 |
| 2024-01-11 | 6.21 | 6.38 | 6.21 | 6.34 | +1.28% | 75,573 | 47,703,180 |
| 2024-01-10 | 6.24 | 6.42 | 6.16 | 6.26 | 0% | 73,361 | 46,128,091 |
| 2024-01-09 | 6.21 | 6.36 | 6.2 | 6.26 | +1.13% | 62,402 | 39,035,838 |
| 2024-01-08 | 6.26 | 6.3 | 6.19 | 6.19 | -1.43% | 74,712 | 46,675,450 |
| 2024-01-05 | 6.43 | 6.48 | 6.25 | 6.28 | -1.88% | 84,531 | 53,502,635 |
| 2024-01-04 | 6.48 | 6.48 | 6.35 | 6.4 | -0.62% | 78,019 | 49,931,231 |
| 2024-01-03 | 6.46 | 6.5 | 6.38 | 6.44 | -0.31% | 85,063 | 54,706,107 |
| 2024-01-02 | 6.42 | 6.49 | 6.38 | 6.46 | +0.94% | 146,400 | 94,405,975 |
| 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：