股票概览
5.41
+0.37%
+0.02
5.35
开盘价
5.51
最高价
5.35
最低价
15,718
成交量
数据更新至: 2024-05-20
技术指标
5.31
MA5 (5日均线)
5.27
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 | 5.35 | 5.51 | 5.35 | 5.41 | +0.37% | 15,718 | 8,541,580 |
| 2024-05-17 | 5.33 | 5.41 | 5.27 | 5.39 | +1.51% | 19,252 | 10,299,737 |
| 2024-05-16 | 5.17 | 5.4 | 5.16 | 5.31 | +2.71% | 20,517 | 10,927,202 |
| 2024-05-15 | 5.26 | 5.34 | 5.14 | 5.17 | -1.71% | 18,275 | 9,578,242 |
| 2024-05-14 | 5.02 | 5.26 | 5.02 | 5.26 | +4.37% | 18,533 | 9,556,833 |
| 2024-05-13 | 5.18 | 5.21 | 4.97 | 5.04 | -2.7% | 17,375 | 8,841,839 |
| 2024-05-10 | 5.4 | 5.43 | 5.15 | 5.18 | -2.63% | 19,192 | 10,023,237 |
| 2024-05-09 | 5.28 | 5.42 | 5.24 | 5.32 | +1.72% | 16,552 | 8,849,756 |
| 2024-05-08 | 5.36 | 5.45 | 5.16 | 5.23 | -2.43% | 18,817 | 9,927,677 |
| 2024-05-07 | 5.42 | 5.42 | 5.24 | 5.36 | 0% | 18,932 | 10,077,225 |
| 2024-05-06 | 5.26 | 5.39 | 5.23 | 5.36 | +1.71% | 35,481 | 18,854,370 |
| 2024-04-30 | 5.22 | 5.32 | 5.06 | 5.27 | +1.54% | 32,434 | 16,850,178 |
| 2024-04-29 | 4.71 | 5.21 | 4.71 | 5.19 | +10.19% | 31,399 | 15,756,798 |
| 2024-04-26 | 4.77 | 4.82 | 4.6 | 4.71 | -1.67% | 21,569 | 10,174,460 |
| 2024-04-25 | 4.83 | 4.83 | 4.67 | 4.79 | +1.05% | 16,022 | 7,645,690 |
| 2024-04-24 | 4.65 | 4.77 | 4.51 | 4.74 | +3.27% | 22,926 | 10,710,918 |
| 2024-04-23 | 4.33 | 4.62 | 4.17 | 4.59 | +7.49% | 31,634 | 14,207,440 |
| 2024-04-22 | 4.32 | 4.36 | 4.11 | 4.27 | -1.16% | 28,360 | 11,991,632 |
| 2024-04-19 | 4.48 | 4.48 | 4.27 | 4.32 | -2.48% | 22,665 | 9,869,085 |
| 2024-04-18 | 4.58 | 4.64 | 4.37 | 4.43 | -3.7% | 31,271 | 13,974,439 |
| 2024-04-17 | 4.07 | 4.62 | 4.07 | 4.6 | +13.86% | 42,710 | 18,816,906 |
| 2024-04-16 | 4.5 | 4.56 | 4 | 4.04 | -12.36% | 42,585 | 17,735,073 |
| 2024-04-15 | 5.18 | 5.18 | 4.5 | 4.61 | -11.18% | 48,066 | 22,745,997 |
| 2024-04-12 | 5.34 | 5.44 | 5.16 | 5.19 | -2.63% | 21,201 | 11,146,910 |
| 2024-04-11 | 5.24 | 5.46 | 5.17 | 5.33 | +0.38% | 20,118 | 10,769,678 |
| 2024-04-10 | 5.5 | 5.52 | 5.22 | 5.31 | -3.8% | 25,391 | 13,533,626 |
| 2024-04-09 | 5.38 | 5.57 | 5.38 | 5.52 | +1.66% | 23,739 | 13,017,959 |
| 2024-04-08 | 5.82 | 5.87 | 5.36 | 5.43 | -7.81% | 40,612 | 22,431,988 |
| 2024-04-03 | 5.91 | 5.99 | 5.75 | 5.89 | -0.51% | 25,270 | 14,784,590 |
| 2024-04-02 | 6.02 | 6.12 | 5.83 | 5.92 | -1.99% | 36,337 | 21,691,736 |
| 2024-04-01 | 5.8 | 6.06 | 5.74 | 6.04 | +6.71% | 44,824 | 26,415,648 |
| 2024-03-29 | 5.45 | 5.81 | 5.44 | 5.66 | +3.85% | 51,198 | 28,879,706 |
| 2024-03-28 | 5.19 | 5.55 | 5.11 | 5.45 | -1.98% | 72,737 | 39,176,409 |
| 2024-03-27 | 5.84 | 5.89 | 5.47 | 5.56 | -4.96% | 24,164 | 13,756,908 |
| 2024-03-26 | 5.79 | 5.95 | 5.72 | 5.85 | +0.52% | 24,278 | 14,158,749 |
| 2024-03-25 | 6 | 6.08 | 5.78 | 5.82 | -3.48% | 25,154 | 14,944,393 |
| 2024-03-22 | 6.24 | 6.25 | 5.98 | 6.03 | -2.9% | 30,464 | 18,529,483 |
| 2024-03-21 | 6.2 | 6.3 | 6.08 | 6.21 | +1.47% | 30,095 | 18,660,299 |
| 2024-03-20 | 6 | 6.13 | 5.93 | 6.12 | +2% | 28,166 | 17,034,757 |
| 2024-03-19 | 6.01 | 6.14 | 5.97 | 6 | +0.5% | 30,186 | 18,218,818 |
| 2024-03-18 | 5.94 | 6 | 5.83 | 5.97 | +1.88% | 30,952 | 18,302,917 |
| 2024-03-15 | 5.74 | 5.89 | 5.66 | 5.86 | +2.27% | 34,163 | 19,860,757 |
| 2024-03-14 | 5.72 | 5.79 | 5.6 | 5.73 | 0% | 31,826 | 18,228,689 |
| 2024-03-13 | 5.77 | 5.8 | 5.65 | 5.73 | -0.87% | 29,303 | 16,731,100 |
| 2024-03-12 | 5.58 | 5.78 | 5.54 | 5.78 | +3.77% | 34,792 | 19,740,873 |
| 2024-03-11 | 5.5 | 5.57 | 5.4 | 5.57 | +1.83% | 24,362 | 13,436,838 |
| 2024-03-08 | 5.46 | 5.55 | 5.36 | 5.47 | +1.11% | 29,370 | 16,045,984 |
| 2024-03-07 | 5.44 | 5.63 | 5.36 | 5.41 | -0.73% | 47,089 | 25,941,980 |
| 2024-03-06 | 5.25 | 5.65 | 5.25 | 5.45 | +3.81% | 59,434 | 32,706,828 |
| 2024-03-05 | 5.49 | 5.56 | 5.25 | 5.25 | -5.75% | 48,564 | 26,034,176 |
| 2024-03-04 | 5.67 | 5.84 | 5.36 | 5.57 | -4.46% | 68,704 | 38,188,265 |
| 2024-03-01 | 6 | 6.25 | 5.72 | 5.83 | -1.69% | 86,231 | 51,562,784 |
| 2024-02-29 | 5.08 | 6.05 | 5.03 | 5.93 | +14.48% | 107,291 | 60,094,761 |
| 2024-02-28 | 6.07 | 6.31 | 5.16 | 5.18 | -14.38% | 82,091 | 46,506,172 |
| 2024-02-27 | 5.74 | 6.05 | 5.7 | 6.05 | +3.77% | 44,192 | 26,071,493 |
| 2024-02-26 | 5.59 | 6.04 | 5.5 | 5.83 | +4.29% | 55,934 | 32,383,851 |
| 2024-02-23 | 5.27 | 5.59 | 5.25 | 5.59 | +6.27% | 41,917 | 22,691,148 |
| 2024-02-22 | 5.03 | 5.31 | 5 | 5.26 | +4.37% | 41,788 | 21,558,734 |
| 2024-02-21 | 4.73 | 5.21 | 4.71 | 5.04 | +5.88% | 50,770 | 25,418,383 |
| 2024-02-20 | 4.69 | 4.82 | 4.64 | 4.76 | +1.06% | 36,090 | 17,159,558 |
| 2024-02-19 | 4.6 | 4.78 | 4.5 | 4.71 | +4.2% | 58,624 | 27,254,093 |
| 2024-02-08 | 3.97 | 4.59 | 3.82 | 4.52 | +11.88% | 84,932 | 35,468,698 |
| 2024-02-07 | 4.7 | 4.7 | 3.93 | 4.04 | -13.12% | 86,783 | 35,756,671 |
| 2024-02-06 | 4.66 | 4.84 | 4.06 | 4.65 | -2.31% | 70,354 | 30,496,998 |
| 2024-02-05 | 5.71 | 5.74 | 4.65 | 4.76 | -18.07% | 67,553 | 33,324,555 |
| 2024-02-02 | 6.17 | 6.44 | 5.6 | 5.81 | -5.53% | 42,278 | 25,243,728 |
| 2024-02-01 | 6.4 | 6.4 | 5.92 | 6.15 | -4.5% | 37,133 | 22,769,239 |
| 2024-01-31 | 6.79 | 6.8 | 6.32 | 6.44 | -6.12% | 40,382 | 26,154,189 |
| 2024-01-30 | 7.26 | 7.3 | 6.82 | 6.86 | -4.59% | 19,618 | 13,753,830 |
| 2024-01-29 | 7.58 | 7.76 | 7.17 | 7.19 | -5.02% | 22,274 | 16,361,217 |
| 2024-01-26 | 7.65 | 7.83 | 7.51 | 7.57 | -0.39% | 19,284 | 14,770,992 |
| 2024-01-25 | 7.11 | 7.63 | 7.05 | 7.6 | +7.04% | 28,614 | 21,141,558 |
| 2024-01-24 | 6.94 | 7.15 | 6.75 | 7.1 | +2.31% | 23,320 | 16,242,646 |
| 2024-01-23 | 7.03 | 7.04 | 6.78 | 6.94 | -0.86% | 29,383 | 20,267,231 |
| 2024-01-22 | 7.72 | 7.72 | 6.96 | 7 | -9.44% | 34,176 | 25,080,169 |
| 2024-01-19 | 7.87 | 7.87 | 7.68 | 7.73 | -1.28% | 16,345 | 12,664,803 |
| 2024-01-18 | 7.99 | 8.15 | 7.68 | 7.83 | -2.85% | 28,994 | 22,750,248 |
| 2024-01-17 | 8.31 | 8.34 | 8.04 | 8.06 | -3.24% | 12,793 | 10,478,091 |
| 2024-01-16 | 8.43 | 8.47 | 8.2 | 8.33 | -1.54% | 16,863 | 14,021,203 |
| 2024-01-15 | 8.45 | 8.52 | 8.33 | 8.46 | -0.82% | 12,266 | 10,363,525 |
| 2024-01-12 | 8.57 | 8.8 | 8.5 | 8.53 | -0.23% | 21,384 | 18,546,599 |
| 2024-01-11 | 8.5 | 8.61 | 8.46 | 8.55 | +0.59% | 17,013 | 14,503,151 |
| 2024-01-10 | 8.58 | 8.74 | 8.45 | 8.5 | -0.7% | 17,461 | 14,968,218 |
| 2024-01-09 | 8.5 | 8.66 | 8.48 | 8.56 | +1.66% | 15,394 | 13,190,542 |
| 2024-01-08 | 8.7 | 8.7 | 8.42 | 8.42 | -1.86% | 16,209 | 13,815,485 |
| 2024-01-05 | 8.77 | 8.87 | 8.53 | 8.58 | -2.17% | 15,013 | 13,030,617 |
| 2024-01-04 | 8.85 | 8.87 | 8.73 | 8.77 | -0.34% | 15,858 | 13,942,067 |
| 2024-01-03 | 8.91 | 8.91 | 8.63 | 8.8 | -0.23% | 29,468 | 25,804,080 |
| 2024-01-02 | 8.53 | 8.92 | 8.53 | 8.82 | +4.38% | 45,209 | 39,808,372 |
| 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：