股票概览
5.04
-10%
-0.56
5.29
开盘价
5.29
最高价
5.04
最低价
468,171
成交量
数据更新至: 2024-05-20
技术指标
5.06
MA5 (5日均线)
4.89
MA10 (10日均线)
4.63
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 | 5.29 | 5.29 | 5.04 | 5.04 | -10% | 468,171 | 239,092,019 |
| 2024-05-17 | 5.46 | 5.75 | 5.07 | 5.6 | +6.67% | 639,684 | 341,965,298 |
| 2024-05-16 | 4.76 | 5.25 | 4.75 | 5.25 | +10.06% | 182,467 | 94,205,911 |
| 2024-05-15 | 4.65 | 4.82 | 4.64 | 4.77 | +2.36% | 90,280 | 42,986,573 |
| 2024-05-14 | 4.67 | 4.74 | 4.61 | 4.66 | -0.64% | 58,648 | 27,304,760 |
| 2024-05-13 | 4.79 | 4.83 | 4.66 | 4.69 | -2.09% | 103,076 | 48,870,351 |
| 2024-05-10 | 4.72 | 4.84 | 4.67 | 4.79 | +1.48% | 75,798 | 36,144,592 |
| 2024-05-09 | 4.66 | 4.76 | 4.65 | 4.72 | +1.51% | 48,125 | 22,740,301 |
| 2024-05-08 | 4.71 | 4.75 | 4.61 | 4.65 | -1.9% | 70,310 | 32,952,738 |
| 2024-05-07 | 4.7 | 4.78 | 4.64 | 4.74 | +0.85% | 72,411 | 34,068,555 |
| 2024-05-06 | 4.61 | 4.76 | 4.61 | 4.7 | +3.3% | 83,703 | 39,241,788 |
| 2024-04-30 | 4.52 | 4.6 | 4.47 | 4.55 | -2.78% | 111,575 | 50,514,256 |
| 2024-04-29 | 4.45 | 4.69 | 4.4 | 4.68 | +5.17% | 93,524 | 43,046,810 |
| 2024-04-26 | 4.37 | 4.46 | 4.28 | 4.45 | +2.06% | 55,080 | 24,189,847 |
| 2024-04-25 | 4.3 | 4.43 | 4.27 | 4.36 | +1.16% | 49,868 | 21,766,593 |
| 2024-04-24 | 4.19 | 4.33 | 4.17 | 4.31 | +2.86% | 54,257 | 23,170,056 |
| 2024-04-23 | 4.1 | 4.24 | 4.09 | 4.19 | +1.95% | 59,082 | 24,742,868 |
| 2024-04-22 | 4.22 | 4.25 | 4.04 | 4.11 | -1.2% | 55,956 | 23,139,075 |
| 2024-04-19 | 4.15 | 4.27 | 4.13 | 4.16 | -0.48% | 68,044 | 28,466,445 |
| 2024-04-18 | 4.3 | 4.33 | 4.13 | 4.18 | -2.11% | 120,100 | 50,802,869 |
| 2024-04-17 | 3.94 | 4.27 | 3.94 | 4.27 | +10.05% | 79,260 | 33,073,354 |
| 2024-04-16 | 4.33 | 4.33 | 3.87 | 3.88 | -9.77% | 154,588 | 61,243,946 |
| 2024-04-15 | 4.6 | 4.65 | 4.2 | 4.3 | -7.53% | 124,249 | 54,379,877 |
| 2024-04-12 | 4.7 | 4.76 | 4.63 | 4.65 | -1.06% | 69,418 | 32,555,299 |
| 2024-04-11 | 4.65 | 4.78 | 4.63 | 4.7 | 0% | 76,647 | 36,134,243 |
| 2024-04-10 | 4.81 | 4.82 | 4.63 | 4.7 | -2.69% | 76,611 | 36,138,743 |
| 2024-04-09 | 4.72 | 4.85 | 4.69 | 4.83 | +2.55% | 78,234 | 37,349,758 |
| 2024-04-08 | 4.88 | 4.88 | 4.7 | 4.71 | -4.07% | 82,528 | 39,534,404 |
| 2024-04-03 | 4.87 | 4.92 | 4.82 | 4.91 | +0.2% | 82,799 | 40,287,910 |
| 2024-04-02 | 4.82 | 4.91 | 4.77 | 4.9 | +1.03% | 146,839 | 71,248,102 |
| 2024-04-01 | 4.76 | 4.9 | 4.74 | 4.85 | +1.89% | 120,238 | 58,006,450 |
| 2024-03-29 | 4.73 | 4.81 | 4.72 | 4.76 | 0% | 102,756 | 48,901,398 |
| 2024-03-28 | 4.77 | 4.87 | 4.71 | 4.76 | +1.93% | 131,515 | 62,827,820 |
| 2024-03-27 | 4.75 | 4.91 | 4.65 | 4.67 | -1.68% | 150,619 | 72,019,927 |
| 2024-03-26 | 4.68 | 4.79 | 4.64 | 4.75 | +1.28% | 64,913 | 30,629,190 |
| 2024-03-25 | 4.77 | 4.85 | 4.69 | 4.69 | -2.09% | 74,230 | 35,343,272 |
| 2024-03-22 | 4.85 | 4.87 | 4.73 | 4.79 | -1.44% | 79,991 | 38,329,250 |
| 2024-03-21 | 4.8 | 4.88 | 4.78 | 4.86 | +1.25% | 73,363 | 35,472,653 |
| 2024-03-20 | 4.72 | 4.81 | 4.68 | 4.8 | +1.69% | 74,537 | 35,436,960 |
| 2024-03-19 | 4.73 | 4.81 | 4.71 | 4.72 | -0.42% | 71,489 | 33,978,862 |
| 2024-03-18 | 4.69 | 4.75 | 4.65 | 4.74 | +1.72% | 71,100 | 33,392,536 |
| 2024-03-15 | 4.59 | 4.66 | 4.56 | 4.66 | +1.08% | 75,899 | 35,071,398 |
| 2024-03-14 | 4.59 | 4.63 | 4.52 | 4.61 | +0.22% | 77,393 | 35,551,423 |
| 2024-03-13 | 4.64 | 4.68 | 4.52 | 4.6 | -0.86% | 92,026 | 42,163,822 |
| 2024-03-12 | 4.53 | 4.66 | 4.5 | 4.64 | +2.65% | 106,152 | 48,749,800 |
| 2024-03-11 | 4.44 | 4.52 | 4.41 | 4.52 | +2.73% | 70,155 | 31,295,896 |
| 2024-03-08 | 4.39 | 4.45 | 4.34 | 4.4 | 0% | 57,992 | 25,414,883 |
| 2024-03-07 | 4.39 | 4.51 | 4.36 | 4.4 | +0.92% | 94,479 | 41,877,536 |
| 2024-03-06 | 4.31 | 4.43 | 4.28 | 4.36 | +0.93% | 72,485 | 31,701,563 |
| 2024-03-05 | 4.44 | 4.46 | 4.31 | 4.32 | -3.36% | 85,186 | 37,156,842 |
| 2024-03-04 | 4.54 | 4.56 | 4.4 | 4.47 | -1.76% | 85,364 | 37,994,793 |
| 2024-03-01 | 4.5 | 4.58 | 4.47 | 4.55 | +1.34% | 116,282 | 52,515,214 |
| 2024-02-29 | 4.41 | 4.54 | 4.37 | 4.49 | +2.75% | 126,623 | 56,507,961 |
| 2024-02-28 | 4.86 | 4.96 | 4.37 | 4.37 | -9.9% | 200,273 | 93,503,123 |
| 2024-02-27 | 4.65 | 4.86 | 4.63 | 4.85 | +3.19% | 134,892 | 64,557,709 |
| 2024-02-26 | 4.65 | 4.77 | 4.53 | 4.7 | +1.29% | 159,316 | 74,282,751 |
| 2024-02-23 | 4.46 | 4.64 | 4.45 | 4.64 | +3.8% | 165,533 | 75,211,924 |
| 2024-02-22 | 4.37 | 4.47 | 4.33 | 4.47 | +1.59% | 154,654 | 68,161,789 |
| 2024-02-21 | 4.19 | 4.49 | 4.17 | 4.4 | +5.01% | 236,634 | 103,578,740 |
| 2024-02-20 | 4.19 | 4.2 | 4.08 | 4.19 | -0.24% | 133,397 | 55,499,869 |
| 2024-02-19 | 4.09 | 4.22 | 4.04 | 4.2 | +1.94% | 188,801 | 78,478,880 |
| 2024-02-08 | 3.86 | 4.15 | 3.61 | 4.12 | +2.74% | 297,724 | 116,505,948 |
| 2024-02-07 | 4.45 | 4.45 | 4.01 | 4.01 | -9.89% | 288,584 | 117,439,366 |
| 2024-02-06 | 4.5 | 4.57 | 4.45 | 4.45 | -9.92% | 264,721 | 118,354,671 |
| 2024-02-05 | 5.49 | 5.55 | 4.94 | 4.94 | -10.02% | 159,261 | 80,658,130 |
| 2024-02-02 | 4.99 | 5.49 | 4.96 | 5.49 | +10.02% | 128,989 | 68,761,308 |
| 2024-02-01 | 5.17 | 5.26 | 4.87 | 4.99 | -4.22% | 187,840 | 94,224,180 |
| 2024-01-31 | 5.61 | 5.69 | 5.2 | 5.21 | -8.44% | 160,702 | 86,962,032 |
| 2024-01-30 | 6.01 | 6.02 | 5.63 | 5.69 | -6.11% | 203,403 | 118,186,762 |
| 2024-01-29 | 6.18 | 6.31 | 5.99 | 6.06 | -3.96% | 351,749 | 216,261,670 |
| 2024-01-26 | 6.59 | 6.59 | 6.18 | 6.31 | +3.27% | 548,780 | 348,687,817 |
| 2024-01-25 | 5.53 | 6.11 | 5.53 | 6.11 | +10.09% | 90,559 | 53,498,499 |
| 2024-01-24 | 5.25 | 5.58 | 5.23 | 5.55 | +6.94% | 159,816 | 87,029,867 |
| 2024-01-23 | 5.27 | 5.35 | 5 | 5.19 | -1.33% | 88,643 | 45,445,320 |
| 2024-01-22 | 5.74 | 5.75 | 5.2 | 5.26 | -8.2% | 90,737 | 49,722,987 |
| 2024-01-19 | 5.74 | 5.85 | 5.71 | 5.73 | -0.52% | 73,417 | 42,382,982 |
| 2024-01-18 | 5.8 | 5.82 | 5.61 | 5.76 | -1.03% | 112,501 | 64,115,380 |
| 2024-01-17 | 6.07 | 6.07 | 5.81 | 5.82 | -3.96% | 88,396 | 52,092,970 |
| 2024-01-16 | 6.19 | 6.21 | 5.95 | 6.06 | -2.26% | 162,532 | 98,526,258 |
| 2024-01-15 | 6.08 | 6.26 | 6.07 | 6.2 | +1.14% | 199,472 | 123,058,914 |
| 2024-01-12 | 6.34 | 6.56 | 6.11 | 6.13 | -0.33% | 314,573 | 197,744,660 |
| 2024-01-11 | 6.03 | 6.18 | 6.01 | 6.15 | +2.5% | 84,931 | 51,947,112 |
| 2024-01-10 | 6.05 | 6.06 | 5.95 | 6 | -0.5% | 53,317 | 32,062,382 |
| 2024-01-09 | 5.96 | 6.1 | 5.95 | 6.03 | +1.01% | 81,435 | 49,009,055 |
| 2024-01-08 | 6.17 | 6.17 | 5.94 | 5.97 | -0.5% | 97,402 | 58,698,193 |
| 2024-01-05 | 6 | 6.1 | 5.97 | 6 | 0% | 83,359 | 50,330,938 |
| 2024-01-04 | 5.96 | 6.03 | 5.91 | 6 | +0.5% | 67,918 | 40,644,359 |
| 2024-01-03 | 5.88 | 6.01 | 5.85 | 5.97 | +1.7% | 78,817 | 46,920,725 |
| 2024-01-02 | 5.73 | 5.9 | 5.72 | 5.87 | +2.26% | 84,901 | 49,528,077 |
| 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：