股票概览
5.56
+0.72%
+0.04
5.47
开盘价
5.63
最高价
5.46
最低价
15,602
成交量
数据更新至: 2024-05-20
技术指标
5.47
MA5 (5日均线)
5.36
MA10 (10日均线)
5.12
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 | 5.47 | 5.63 | 5.46 | 5.56 | +0.72% | 15,602 | 8,667,811 |
| 2024-05-17 | 5.52 | 5.58 | 5.44 | 5.52 | -0.36% | 13,466 | 7,418,399 |
| 2024-05-16 | 5.28 | 5.62 | 5.28 | 5.54 | +4.14% | 18,311 | 10,107,740 |
| 2024-05-15 | 5.43 | 5.57 | 5.32 | 5.32 | -1.66% | 17,293 | 9,428,899 |
| 2024-05-14 | 5.08 | 5.52 | 5.08 | 5.41 | +5.87% | 20,641 | 10,978,766 |
| 2024-05-13 | 5.17 | 5.23 | 5.05 | 5.11 | -1.16% | 15,943 | 8,178,362 |
| 2024-05-10 | 5.37 | 5.38 | 5.14 | 5.17 | -3.18% | 15,596 | 8,160,939 |
| 2024-05-09 | 5.25 | 5.43 | 5.25 | 5.34 | +1.71% | 13,589 | 7,279,497 |
| 2024-05-08 | 5.4 | 5.45 | 5.21 | 5.25 | -2.96% | 14,569 | 7,741,204 |
| 2024-05-07 | 5.35 | 5.42 | 5.19 | 5.41 | +0.93% | 20,076 | 10,743,999 |
| 2024-05-06 | 5.36 | 5.5 | 5.23 | 5.36 | +2.1% | 18,543 | 9,904,990 |
| 2024-04-30 | 5.36 | 5.43 | 5.07 | 5.25 | -0.94% | 18,311 | 9,590,517 |
| 2024-04-29 | 4.95 | 5.34 | 4.93 | 5.3 | +7.07% | 20,844 | 10,774,824 |
| 2024-04-26 | 5 | 5.03 | 4.84 | 4.95 | -1% | 14,893 | 7,346,005 |
| 2024-04-25 | 4.86 | 5.03 | 4.79 | 5 | +1.63% | 12,069 | 5,997,056 |
| 2024-04-24 | 4.71 | 4.92 | 4.63 | 4.92 | +5.58% | 18,774 | 9,023,465 |
| 2024-04-23 | 4.31 | 4.7 | 4.31 | 4.66 | +6.39% | 20,676 | 9,438,231 |
| 2024-04-22 | 4.47 | 4.53 | 4.18 | 4.38 | -1.57% | 21,335 | 9,230,083 |
| 2024-04-19 | 4.54 | 4.57 | 4.33 | 4.45 | -2.41% | 25,232 | 11,252,723 |
| 2024-04-18 | 4.99 | 5.04 | 4.53 | 4.56 | -5% | 35,313 | 16,473,160 |
| 2024-04-17 | 4.1 | 4.8 | 4.06 | 4.8 | +20% | 48,822 | 22,148,034 |
| 2024-04-16 | 4.57 | 4.57 | 3.88 | 4 | -14.53% | 30,319 | 12,435,030 |
| 2024-04-15 | 5.28 | 5.31 | 4.59 | 4.68 | -11.86% | 34,517 | 16,609,019 |
| 2024-04-12 | 5.45 | 5.58 | 5.31 | 5.31 | -3.1% | 14,176 | 7,695,481 |
| 2024-04-11 | 5.41 | 5.67 | 5.36 | 5.48 | +0.37% | 15,916 | 8,778,192 |
| 2024-04-10 | 5.74 | 5.74 | 5.36 | 5.46 | -4.88% | 18,059 | 9,911,633 |
| 2024-04-09 | 5.55 | 5.79 | 5.52 | 5.74 | +2.87% | 16,125 | 9,153,248 |
| 2024-04-08 | 5.99 | 6.08 | 5.54 | 5.58 | -7.15% | 20,700 | 11,823,423 |
| 2024-04-03 | 6.1 | 6.2 | 5.87 | 6.01 | -2.44% | 12,925 | 7,773,221 |
| 2024-04-02 | 6.23 | 6.25 | 6.1 | 6.16 | -0.16% | 8,856 | 5,454,442 |
| 2024-04-01 | 5.95 | 6.21 | 5.95 | 6.17 | +4.75% | 19,748 | 12,062,263 |
| 2024-03-29 | 5.79 | 5.94 | 5.75 | 5.89 | +2.43% | 16,392 | 9,621,865 |
| 2024-03-28 | 5.6 | 5.83 | 5.6 | 5.75 | +2.31% | 19,483 | 11,131,672 |
| 2024-03-27 | 5.84 | 5.9 | 5.55 | 5.62 | -4.1% | 15,609 | 8,957,128 |
| 2024-03-26 | 5.89 | 5.96 | 5.75 | 5.86 | 0% | 16,229 | 9,489,317 |
| 2024-03-25 | 6.08 | 6.17 | 5.84 | 5.86 | -3.3% | 15,120 | 9,027,183 |
| 2024-03-22 | 6.25 | 6.36 | 6.01 | 6.06 | -3.19% | 15,138 | 9,258,849 |
| 2024-03-21 | 6.33 | 6.42 | 6.11 | 6.26 | -0.63% | 12,347 | 7,732,435 |
| 2024-03-20 | 6.25 | 6.31 | 6.13 | 6.3 | +1.45% | 11,603 | 7,247,716 |
| 2024-03-19 | 6.24 | 6.33 | 6.16 | 6.21 | -0.32% | 12,693 | 7,913,683 |
| 2024-03-18 | 6.11 | 6.25 | 6.03 | 6.23 | +3.49% | 12,664 | 7,800,765 |
| 2024-03-15 | 5.89 | 6.06 | 5.76 | 6.02 | +2.73% | 15,233 | 9,067,369 |
| 2024-03-14 | 5.91 | 6.06 | 5.73 | 5.86 | -1.01% | 12,937 | 7,623,590 |
| 2024-03-13 | 5.99 | 5.99 | 5.78 | 5.92 | +0.51% | 15,190 | 8,936,452 |
| 2024-03-12 | 5.78 | 5.92 | 5.66 | 5.89 | +3.15% | 20,629 | 11,995,395 |
| 2024-03-11 | 5.68 | 5.71 | 5.57 | 5.71 | +2.33% | 9,977 | 5,625,508 |
| 2024-03-08 | 5.67 | 5.79 | 5.48 | 5.58 | -0.18% | 12,823 | 7,169,790 |
| 2024-03-07 | 5.69 | 5.83 | 5.58 | 5.59 | -0.89% | 18,966 | 10,792,102 |
| 2024-03-06 | 5.43 | 5.7 | 5.43 | 5.64 | +3.3% | 17,179 | 9,626,647 |
| 2024-03-05 | 5.75 | 5.75 | 5.42 | 5.46 | -4.55% | 16,564 | 9,180,890 |
| 2024-03-04 | 5.85 | 6.01 | 5.55 | 5.72 | -2.72% | 18,121 | 10,428,879 |
| 2024-03-01 | 5.81 | 5.98 | 5.71 | 5.88 | +1.2% | 23,447 | 13,739,620 |
| 2024-02-29 | 5.47 | 5.83 | 5.33 | 5.81 | +4.68% | 31,679 | 17,879,088 |
| 2024-02-28 | 6.4 | 6.63 | 5.43 | 5.55 | -13.42% | 53,805 | 32,178,031 |
| 2024-02-27 | 6.23 | 6.41 | 6.01 | 6.41 | +3.22% | 24,858 | 15,627,663 |
| 2024-02-26 | 6.06 | 6.39 | 5.94 | 6.21 | +2.31% | 27,012 | 16,593,580 |
| 2024-02-23 | 5.58 | 6.09 | 5.56 | 6.07 | +8.78% | 26,713 | 15,578,840 |
| 2024-02-22 | 5.31 | 5.66 | 5.25 | 5.58 | +5.28% | 19,988 | 10,887,144 |
| 2024-02-21 | 4.98 | 5.45 | 4.94 | 5.3 | +6.43% | 28,186 | 14,875,797 |
| 2024-02-20 | 4.88 | 5.01 | 4.75 | 4.98 | +2.26% | 23,326 | 11,422,225 |
| 2024-02-19 | 4.77 | 4.97 | 4.69 | 4.87 | +4.51% | 35,174 | 16,944,236 |
| 2024-02-08 | 4.25 | 4.76 | 3.88 | 4.66 | +10.17% | 58,866 | 25,079,032 |
| 2024-02-07 | 5 | 5.09 | 4.14 | 4.23 | -14.72% | 63,029 | 27,802,190 |
| 2024-02-06 | 5.05 | 5.23 | 4.45 | 4.96 | -5.52% | 44,674 | 21,382,930 |
| 2024-02-05 | 6.5 | 6.5 | 5.2 | 5.25 | -19.23% | 37,674 | 20,944,622 |
| 2024-02-02 | 6.98 | 7.18 | 6.22 | 6.5 | -6.61% | 21,935 | 14,657,982 |
| 2024-02-01 | 7.21 | 7.22 | 6.63 | 6.96 | -3.47% | 24,924 | 17,220,335 |
| 2024-01-31 | 7.67 | 7.67 | 7.08 | 7.21 | -5.26% | 24,128 | 17,650,908 |
| 2024-01-30 | 8.08 | 8.08 | 7.61 | 7.61 | -6.05% | 12,699 | 9,936,761 |
| 2024-01-29 | 8.52 | 8.6 | 7.99 | 8.1 | -5.04% | 11,799 | 9,727,148 |
| 2024-01-26 | 8.47 | 8.69 | 8.38 | 8.53 | +1.31% | 12,118 | 10,365,509 |
| 2024-01-25 | 7.88 | 8.49 | 7.85 | 8.42 | +7.12% | 12,661 | 10,328,489 |
| 2024-01-24 | 7.85 | 7.96 | 7.51 | 7.86 | +1.03% | 18,406 | 14,269,055 |
| 2024-01-23 | 8.08 | 8.08 | 7.51 | 7.78 | -0.51% | 20,826 | 16,042,841 |
| 2024-01-22 | 8.5 | 8.5 | 7.73 | 7.82 | -8% | 18,541 | 15,057,503 |
| 2024-01-19 | 8.7 | 8.71 | 8.5 | 8.5 | -1.96% | 14,907 | 12,806,531 |
| 2024-01-18 | 8.89 | 8.94 | 8.51 | 8.67 | -2.8% | 18,030 | 15,620,238 |
| 2024-01-17 | 9.12 | 9.17 | 8.89 | 8.92 | -2.3% | 8,403 | 7,601,169 |
| 2024-01-16 | 9.25 | 9.3 | 8.92 | 9.13 | -0.33% | 9,280 | 8,445,206 |
| 2024-01-15 | 9.25 | 9.3 | 9.11 | 9.16 | -1.19% | 10,892 | 10,005,741 |
| 2024-01-12 | 9.31 | 9.57 | 9.19 | 9.27 | -0.11% | 12,083 | 11,347,464 |
| 2024-01-11 | 9.24 | 9.29 | 9.03 | 9.28 | +0.54% | 8,854 | 8,175,857 |
| 2024-01-10 | 9.35 | 9.4 | 9.15 | 9.23 | -0.75% | 9,404 | 8,701,110 |
| 2024-01-09 | 9.11 | 9.39 | 9.11 | 9.3 | +0.54% | 13,792 | 12,822,111 |
| 2024-01-08 | 9.46 | 9.46 | 9.2 | 9.25 | -1.28% | 10,089 | 9,382,705 |
| 2024-01-05 | 9.57 | 9.64 | 9.31 | 9.37 | -1.68% | 12,879 | 12,171,397 |
| 2024-01-04 | 9.51 | 9.6 | 9.47 | 9.53 | +0.21% | 10,351 | 9,865,589 |
| 2024-01-03 | 9.45 | 9.53 | 9.4 | 9.51 | +0.53% | 12,951 | 12,259,419 |
| 2024-01-02 | 9.04 | 9.49 | 9.04 | 9.46 | +4.53% | 18,693 | 17,523,337 |
| 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：