股票概览
5
-4.03%
-0.21
5.21
开盘价
5.29
最高价
4.97
最低价
55,276
成交量
数据更新至: 2024-05-20
技术指标
4.98
MA5 (5日均线)
5.03
MA10 (10日均线)
4.74
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 | 5.21 | 5.29 | 4.97 | 5 | -4.03% | 55,276 | 28,247,823 |
| 2024-05-17 | 5.02 | 5.35 | 4.92 | 5.21 | +5.68% | 64,730 | 33,385,622 |
| 2024-05-16 | 4.92 | 5.02 | 4.86 | 4.93 | +1.23% | 21,494 | 10,641,616 |
| 2024-05-15 | 4.95 | 5.03 | 4.85 | 4.87 | -0.61% | 23,535 | 11,597,398 |
| 2024-05-14 | 4.9 | 4.98 | 4.85 | 4.9 | +0.62% | 24,626 | 12,117,566 |
| 2024-05-13 | 5.02 | 5.04 | 4.84 | 4.87 | -4.13% | 39,984 | 19,556,215 |
| 2024-05-10 | 5.05 | 5.15 | 4.95 | 5.08 | +0.99% | 46,146 | 23,271,879 |
| 2024-05-09 | 5.13 | 5.21 | 4.98 | 5.03 | -2.14% | 50,771 | 25,820,487 |
| 2024-05-08 | 5.27 | 5.28 | 5.11 | 5.14 | -2.1% | 43,978 | 22,667,943 |
| 2024-05-07 | 5.17 | 5.29 | 5.02 | 5.25 | +3.55% | 71,758 | 37,165,193 |
| 2024-05-06 | 5.11 | 5.18 | 4.98 | 5.07 | +4.11% | 56,565 | 28,732,846 |
| 2024-04-30 | 4.9 | 5.03 | 4.83 | 4.87 | +0.83% | 47,685 | 23,426,147 |
| 2024-04-29 | 4.53 | 4.85 | 4.5 | 4.83 | +7.33% | 71,739 | 34,036,298 |
| 2024-04-26 | 4.47 | 4.51 | 4.35 | 4.5 | +3.21% | 39,716 | 17,642,104 |
| 2024-04-25 | 4.42 | 4.46 | 4.31 | 4.36 | -0.91% | 28,726 | 12,628,280 |
| 2024-04-24 | 4.27 | 4.43 | 4.24 | 4.4 | +5.01% | 33,906 | 14,742,198 |
| 2024-04-23 | 4.09 | 4.26 | 4.06 | 4.19 | +2.95% | 37,987 | 15,894,646 |
| 2024-04-22 | 4.17 | 4.17 | 3.91 | 4.07 | -0.73% | 26,389 | 10,680,210 |
| 2024-04-19 | 4.21 | 4.25 | 4.08 | 4.1 | -2.61% | 32,812 | 13,608,720 |
| 2024-04-18 | 4.39 | 4.39 | 4.18 | 4.21 | -4.32% | 41,797 | 17,796,288 |
| 2024-04-17 | 4.01 | 4.41 | 3.93 | 4.4 | +13.11% | 67,084 | 28,523,929 |
| 2024-04-16 | 4.29 | 4.37 | 3.82 | 3.89 | -10.16% | 65,966 | 26,156,420 |
| 2024-04-15 | 4.58 | 4.7 | 4.24 | 4.33 | -6.88% | 56,953 | 25,084,980 |
| 2024-04-12 | 4.8 | 4.87 | 4.62 | 4.65 | -3.13% | 30,006 | 14,229,505 |
| 2024-04-11 | 4.83 | 4.9 | 4.68 | 4.8 | -0.21% | 35,889 | 17,218,502 |
| 2024-04-10 | 5.04 | 5.04 | 4.75 | 4.81 | -3.99% | 31,759 | 15,398,763 |
| 2024-04-09 | 4.94 | 5.03 | 4.86 | 5.01 | +3.09% | 32,667 | 16,147,726 |
| 2024-04-08 | 5.02 | 5.04 | 4.85 | 4.86 | -3.38% | 33,230 | 16,396,953 |
| 2024-04-03 | 5.17 | 5.19 | 4.94 | 5.03 | -2.52% | 36,223 | 18,209,883 |
| 2024-04-02 | 5.29 | 5.37 | 5.13 | 5.16 | -2.46% | 30,574 | 15,869,865 |
| 2024-04-01 | 5.24 | 5.33 | 5.07 | 5.29 | +2.52% | 36,201 | 18,999,304 |
| 2024-03-29 | 5.15 | 5.28 | 5.04 | 5.16 | +1.38% | 35,431 | 18,227,927 |
| 2024-03-28 | 5.11 | 5.17 | 4.88 | 5.09 | +4.52% | 43,143 | 21,840,978 |
| 2024-03-27 | 5.17 | 5.17 | 4.85 | 4.87 | -5.8% | 39,364 | 19,633,894 |
| 2024-03-26 | 5.02 | 5.28 | 5.02 | 5.17 | +0.78% | 42,291 | 21,755,522 |
| 2024-03-25 | 5.3 | 5.38 | 5.09 | 5.13 | -4.29% | 43,716 | 22,920,710 |
| 2024-03-22 | 5.58 | 5.58 | 5.35 | 5.36 | -3.94% | 52,514 | 28,517,075 |
| 2024-03-21 | 5.65 | 5.75 | 5.47 | 5.58 | -1.59% | 66,684 | 37,263,398 |
| 2024-03-20 | 5.53 | 5.73 | 5.47 | 5.67 | +2.9% | 70,430 | 39,443,071 |
| 2024-03-19 | 5.42 | 5.64 | 5.42 | 5.51 | +0.18% | 75,654 | 42,003,822 |
| 2024-03-18 | 5.36 | 5.5 | 5.33 | 5.5 | +2.42% | 67,414 | 36,563,536 |
| 2024-03-15 | 5.16 | 5.51 | 5.06 | 5.37 | +4.07% | 75,869 | 40,199,369 |
| 2024-03-14 | 5.3 | 5.34 | 5.02 | 5.16 | -2.46% | 48,804 | 25,353,246 |
| 2024-03-13 | 5.26 | 5.39 | 5.21 | 5.29 | +0.57% | 44,019 | 23,349,900 |
| 2024-03-12 | 5.06 | 5.27 | 5 | 5.26 | +5.2% | 58,064 | 30,009,019 |
| 2024-03-11 | 4.91 | 5.01 | 4.87 | 5 | +2.04% | 39,426 | 19,482,722 |
| 2024-03-08 | 4.88 | 4.93 | 4.8 | 4.9 | +1.45% | 28,844 | 14,045,645 |
| 2024-03-07 | 4.98 | 5.05 | 4.82 | 4.83 | -2.42% | 35,771 | 17,639,108 |
| 2024-03-06 | 4.87 | 5 | 4.82 | 4.95 | +2.27% | 42,557 | 20,916,892 |
| 2024-03-05 | 5.04 | 5.08 | 4.83 | 4.84 | -4.35% | 48,892 | 24,022,020 |
| 2024-03-04 | 5.18 | 5.26 | 4.94 | 5.06 | -2.88% | 63,086 | 31,986,309 |
| 2024-03-01 | 5.13 | 5.23 | 5.05 | 5.21 | +2.56% | 47,659 | 24,557,733 |
| 2024-02-29 | 4.78 | 5.08 | 4.75 | 5.08 | +5.39% | 63,917 | 31,723,031 |
| 2024-02-28 | 5.52 | 5.69 | 4.8 | 4.82 | -12.68% | 104,667 | 55,107,018 |
| 2024-02-27 | 5.27 | 5.52 | 5.12 | 5.52 | +5.75% | 62,037 | 33,440,000 |
| 2024-02-26 | 5.15 | 5.35 | 5.15 | 5.22 | +2.55% | 74,365 | 39,045,354 |
| 2024-02-23 | 4.77 | 5.11 | 4.76 | 5.09 | +7.16% | 67,506 | 33,250,709 |
| 2024-02-22 | 4.61 | 4.75 | 4.6 | 4.75 | +2.37% | 43,469 | 20,398,314 |
| 2024-02-21 | 4.53 | 4.77 | 4.46 | 4.64 | +2.43% | 60,905 | 28,477,667 |
| 2024-02-20 | 4.39 | 4.56 | 4.29 | 4.53 | +2.72% | 61,773 | 27,425,385 |
| 2024-02-19 | 4.24 | 4.51 | 4.22 | 4.41 | +2.56% | 93,984 | 41,090,616 |
| 2024-02-08 | 3.73 | 4.3 | 3.65 | 4.3 | +16.22% | 115,452 | 45,738,812 |
| 2024-02-07 | 4.12 | 4.13 | 3.66 | 3.7 | -9.54% | 124,822 | 47,545,053 |
| 2024-02-06 | 4.1 | 4.29 | 3.74 | 4.09 | -2.62% | 103,608 | 41,033,024 |
| 2024-02-05 | 4.95 | 4.95 | 4.05 | 4.2 | -16% | 115,149 | 49,906,211 |
| 2024-02-02 | 5.38 | 5.49 | 4.74 | 5 | -6.89% | 67,291 | 34,373,423 |
| 2024-02-01 | 5.47 | 5.52 | 5.22 | 5.37 | -1.65% | 55,552 | 29,933,968 |
| 2024-01-31 | 5.79 | 5.85 | 5.43 | 5.46 | -6.67% | 68,263 | 38,170,233 |
| 2024-01-30 | 6.07 | 6.25 | 5.84 | 5.85 | -5.03% | 55,636 | 33,280,504 |
| 2024-01-29 | 6.48 | 6.49 | 6.15 | 6.16 | -3.3% | 34,053 | 21,322,747 |
| 2024-01-26 | 6.5 | 6.54 | 6.34 | 6.37 | -1.7% | 34,311 | 22,130,936 |
| 2024-01-25 | 6.17 | 6.5 | 6.1 | 6.48 | +5.02% | 57,081 | 36,210,824 |
| 2024-01-24 | 6.25 | 6.31 | 5.9 | 6.17 | -0.32% | 42,342 | 25,784,019 |
| 2024-01-23 | 6.39 | 6.39 | 6.08 | 6.19 | -0.48% | 45,619 | 28,121,345 |
| 2024-01-22 | 6.68 | 6.68 | 6.18 | 6.22 | -6.33% | 43,574 | 28,019,932 |
| 2024-01-19 | 6.67 | 6.81 | 6.59 | 6.64 | -0.45% | 42,326 | 28,330,858 |
| 2024-01-18 | 6.65 | 6.82 | 6.46 | 6.67 | -1.48% | 50,562 | 33,363,406 |
| 2024-01-17 | 7.05 | 7.09 | 6.75 | 6.77 | -4.38% | 40,560 | 27,928,662 |
| 2024-01-16 | 7.11 | 7.15 | 6.98 | 7.08 | -0.14% | 25,914 | 18,253,624 |
| 2024-01-15 | 7.15 | 7.16 | 7.02 | 7.09 | -0.98% | 23,059 | 16,354,763 |
| 2024-01-12 | 7.24 | 7.32 | 7.15 | 7.16 | -1.65% | 20,104 | 14,522,971 |
| 2024-01-11 | 7.14 | 7.31 | 7.1 | 7.28 | +1.96% | 21,393 | 15,433,479 |
| 2024-01-10 | 7.18 | 7.27 | 7.1 | 7.14 | -1.11% | 24,405 | 17,512,886 |
| 2024-01-09 | 7.26 | 7.38 | 7.18 | 7.22 | +0.56% | 23,129 | 16,795,108 |
| 2024-01-08 | 7.36 | 7.47 | 7.18 | 7.18 | -2.71% | 31,402 | 22,845,828 |
| 2024-01-05 | 7.53 | 7.61 | 7.34 | 7.38 | -1.99% | 26,261 | 19,589,040 |
| 2024-01-04 | 7.54 | 7.61 | 7.43 | 7.53 | +0.13% | 25,250 | 18,989,471 |
| 2024-01-03 | 7.66 | 7.66 | 7.49 | 7.52 | -1.83% | 23,137 | 17,468,801 |
| 2024-01-02 | 7.67 | 7.78 | 7.63 | 7.66 | -0.13% | 24,887 | 19,120,016 |
| 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：