股票概览
5.48
+0.37%
+0.02
5.47
开盘价
5.61
最高价
5.44
最低价
176,861
成交量
数据更新至: 2024-05-20
技术指标
5.42
MA5 (5日均线)
5.53
MA10 (10日均线)
5.35
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 | 5.61 | 5.44 | 5.48 | +0.37% | 176,861 | 97,612,513 |
| 2024-05-17 | 5.34 | 5.48 | 5.29 | 5.46 | +2.06% | 153,987 | 83,255,884 |
| 2024-05-16 | 5.38 | 5.46 | 5.34 | 5.35 | 0% | 134,508 | 72,629,772 |
| 2024-05-15 | 5.4 | 5.48 | 5.34 | 5.35 | -1.83% | 143,761 | 77,221,778 |
| 2024-05-14 | 5.53 | 5.59 | 5.45 | 5.45 | -1.09% | 146,471 | 80,336,463 |
| 2024-05-13 | 5.6 | 5.63 | 5.48 | 5.51 | -1.96% | 172,525 | 95,621,754 |
| 2024-05-10 | 5.8 | 5.8 | 5.6 | 5.62 | -2.6% | 229,301 | 129,857,429 |
| 2024-05-09 | 5.62 | 5.89 | 5.62 | 5.77 | +3.59% | 321,265 | 186,308,575 |
| 2024-05-08 | 5.75 | 5.75 | 5.56 | 5.57 | -2.79% | 170,642 | 96,113,418 |
| 2024-05-07 | 5.66 | 5.75 | 5.61 | 5.73 | +0.53% | 192,424 | 109,803,996 |
| 2024-05-06 | 5.59 | 5.72 | 5.55 | 5.7 | +3.64% | 260,708 | 147,573,566 |
| 2024-04-30 | 5.46 | 5.55 | 5.43 | 5.5 | 0% | 248,578 | 136,541,620 |
| 2024-04-29 | 5.1 | 5.6 | 5.09 | 5.5 | +9.13% | 499,460 | 272,468,323 |
| 2024-04-26 | 4.9 | 5.07 | 4.87 | 5.04 | +2.65% | 215,216 | 107,497,817 |
| 2024-04-25 | 4.87 | 5.01 | 4.79 | 4.91 | +0.61% | 189,092 | 93,246,891 |
| 2024-04-24 | 4.9 | 4.94 | 4.81 | 4.88 | -1.01% | 189,479 | 92,184,172 |
| 2024-04-23 | 4.96 | 5.03 | 4.92 | 4.93 | +0.2% | 150,105 | 74,533,566 |
| 2024-04-22 | 5.06 | 5.14 | 4.91 | 4.92 | -2.77% | 199,185 | 99,363,524 |
| 2024-04-19 | 5.18 | 5.19 | 5.05 | 5.06 | -2.88% | 194,027 | 98,959,307 |
| 2024-04-18 | 5.28 | 5.35 | 5.11 | 5.21 | -2.25% | 205,344 | 107,846,241 |
| 2024-04-17 | 5.08 | 5.35 | 5.08 | 5.33 | +6.18% | 209,894 | 109,975,360 |
| 2024-04-16 | 5.39 | 5.41 | 5 | 5.02 | -7.38% | 254,427 | 130,762,244 |
| 2024-04-15 | 5.6 | 5.72 | 5.34 | 5.42 | -2.87% | 236,529 | 129,394,128 |
| 2024-04-12 | 5.85 | 5.85 | 5.56 | 5.58 | -4.62% | 248,001 | 140,444,017 |
| 2024-04-11 | 5.91 | 6 | 5.78 | 5.85 | -1.18% | 212,495 | 124,937,736 |
| 2024-04-10 | 6.08 | 6.08 | 5.87 | 5.92 | -1.66% | 260,064 | 155,018,404 |
| 2024-04-09 | 5.69 | 6.08 | 5.69 | 6.02 | +6.17% | 430,078 | 257,740,603 |
| 2024-04-08 | 5.79 | 5.95 | 5.66 | 5.67 | -1.9% | 292,038 | 170,494,985 |
| 2024-04-03 | 5.77 | 5.99 | 5.74 | 5.78 | +0.35% | 379,802 | 222,935,829 |
| 2024-04-02 | 5.62 | 5.85 | 5.56 | 5.76 | +2.86% | 305,361 | 174,439,109 |
| 2024-04-01 | 5.36 | 5.62 | 5.36 | 5.6 | +4.48% | 236,703 | 131,433,607 |
| 2024-03-29 | 5.34 | 5.4 | 5.28 | 5.36 | +0.94% | 127,082 | 67,755,970 |
| 2024-03-28 | 5.29 | 5.4 | 5.27 | 5.31 | +0.38% | 154,370 | 82,317,993 |
| 2024-03-27 | 5.51 | 5.54 | 5.28 | 5.29 | -4.51% | 160,092 | 86,427,035 |
| 2024-03-26 | 5.44 | 5.6 | 5.41 | 5.54 | +1.84% | 206,006 | 113,588,710 |
| 2024-03-25 | 5.64 | 5.64 | 5.44 | 5.44 | -3.72% | 200,313 | 110,782,437 |
| 2024-03-22 | 5.9 | 5.91 | 5.64 | 5.65 | -4.4% | 247,622 | 141,813,108 |
| 2024-03-21 | 6.09 | 6.12 | 5.88 | 5.91 | -3.11% | 287,544 | 171,489,926 |
| 2024-03-20 | 6.02 | 6.12 | 6.01 | 6.1 | +0.99% | 168,551 | 102,492,919 |
| 2024-03-19 | 6.11 | 6.14 | 6.03 | 6.04 | -1.47% | 153,169 | 93,160,303 |
| 2024-03-18 | 6.08 | 6.16 | 6.04 | 6.13 | +1.49% | 220,595 | 134,647,346 |
| 2024-03-15 | 5.98 | 6.05 | 5.89 | 6.04 | +1% | 184,440 | 109,996,406 |
| 2024-03-14 | 6.07 | 6.14 | 5.94 | 5.98 | -1.48% | 213,135 | 128,401,660 |
| 2024-03-13 | 6.14 | 6.15 | 6.05 | 6.07 | -1.14% | 222,587 | 135,615,143 |
| 2024-03-12 | 6.28 | 6.33 | 6.1 | 6.14 | -2.54% | 399,470 | 246,559,793 |
| 2024-03-11 | 6.05 | 6.34 | 6 | 6.3 | +5.35% | 634,173 | 391,117,847 |
| 2024-03-08 | 5.82 | 5.98 | 5.75 | 5.98 | +1.87% | 601,509 | 354,948,975 |
| 2024-03-07 | 5.9 | 5.94 | 5.79 | 5.87 | -0.17% | 313,615 | 184,251,310 |
| 2024-03-06 | 5.79 | 5.97 | 5.72 | 5.88 | +1.55% | 212,391 | 124,041,614 |
| 2024-03-05 | 5.93 | 5.94 | 5.76 | 5.79 | -3.18% | 248,659 | 144,737,987 |
| 2024-03-04 | 6.12 | 6.24 | 5.96 | 5.98 | -1.81% | 244,259 | 148,181,094 |
| 2024-03-01 | 6.06 | 6.14 | 5.99 | 6.09 | -0.16% | 225,565 | 136,943,280 |
| 2024-02-29 | 5.71 | 6.11 | 5.71 | 6.1 | +6.27% | 346,306 | 205,944,805 |
| 2024-02-28 | 6.07 | 6.32 | 5.74 | 5.74 | -4.17% | 423,082 | 256,123,627 |
| 2024-02-27 | 5.8 | 6 | 5.79 | 5.99 | +2.74% | 248,511 | 146,529,678 |
| 2024-02-26 | 5.84 | 5.96 | 5.76 | 5.83 | -0.17% | 243,157 | 142,348,077 |
| 2024-02-23 | 5.78 | 5.85 | 5.7 | 5.84 | +1.04% | 209,449 | 121,078,838 |
| 2024-02-22 | 5.76 | 5.84 | 5.68 | 5.78 | -0.34% | 201,670 | 115,765,201 |
| 2024-02-21 | 5.64 | 6.01 | 5.59 | 5.8 | +2.29% | 238,581 | 139,046,610 |
| 2024-02-20 | 5.74 | 5.77 | 5.57 | 5.67 | -1.73% | 182,880 | 103,337,077 |
| 2024-02-19 | 6 | 6.05 | 5.73 | 5.77 | -2.53% | 238,394 | 139,236,094 |
| 2024-02-08 | 5.58 | 6.06 | 5.57 | 5.92 | +6.28% | 334,948 | 197,783,122 |
| 2024-02-07 | 5.2 | 5.68 | 5.2 | 5.57 | +6.3% | 404,112 | 224,403,790 |
| 2024-02-06 | 4.78 | 5.33 | 4.71 | 5.24 | +7.38% | 296,726 | 148,524,121 |
| 2024-02-05 | 5.17 | 5.18 | 4.53 | 4.88 | -5.24% | 301,189 | 145,627,054 |
| 2024-02-02 | 5.5 | 5.56 | 5 | 5.15 | -5.5% | 236,087 | 124,616,890 |
| 2024-02-01 | 5.58 | 5.67 | 5.45 | 5.45 | -3.02% | 154,600 | 85,951,628 |
| 2024-01-31 | 5.8 | 5.95 | 5.58 | 5.62 | -4.26% | 176,393 | 101,279,849 |
| 2024-01-30 | 6.09 | 6.11 | 5.84 | 5.87 | -3.61% | 146,188 | 87,158,662 |
| 2024-01-29 | 6.34 | 6.4 | 6.09 | 6.09 | -3.03% | 157,679 | 97,752,136 |
| 2024-01-26 | 6.34 | 6.41 | 6.26 | 6.28 | -1.41% | 141,438 | 89,673,704 |
| 2024-01-25 | 6.11 | 6.4 | 6.02 | 6.37 | +4.43% | 215,204 | 133,856,284 |
| 2024-01-24 | 6.08 | 6.14 | 5.83 | 6.1 | +0.66% | 197,739 | 118,287,009 |
| 2024-01-23 | 5.99 | 6.14 | 5.89 | 6.06 | +1.17% | 182,197 | 110,102,198 |
| 2024-01-22 | 6.27 | 6.31 | 5.98 | 5.99 | -7.85% | 256,529 | 158,269,474 |
| 2024-01-19 | 6.59 | 6.81 | 6.5 | 6.5 | -1.66% | 132,628 | 88,046,287 |
| 2024-01-18 | 6.59 | 6.67 | 6.4 | 6.61 | -0.15% | 168,519 | 110,290,987 |
| 2024-01-17 | 6.86 | 6.87 | 6.61 | 6.62 | -3.92% | 131,545 | 88,732,885 |
| 2024-01-16 | 6.88 | 6.98 | 6.76 | 6.89 | +0.15% | 119,445 | 81,917,376 |
| 2024-01-15 | 7.07 | 7.08 | 6.86 | 6.88 | -2.96% | 150,746 | 104,641,250 |
| 2024-01-12 | 7.08 | 7.24 | 7.05 | 7.09 | -0.7% | 155,368 | 110,734,436 |
| 2024-01-11 | 6.86 | 7.18 | 6.78 | 7.14 | +3.78% | 180,330 | 126,619,050 |
| 2024-01-10 | 6.75 | 6.96 | 6.64 | 6.88 | +1.18% | 153,724 | 105,072,093 |
| 2024-01-09 | 6.85 | 7.02 | 6.73 | 6.8 | -0.87% | 160,554 | 109,903,974 |
| 2024-01-08 | 6.95 | 7.1 | 6.86 | 6.86 | -1.72% | 134,884 | 93,974,877 |
| 2024-01-05 | 7.04 | 7.2 | 6.95 | 6.98 | -0.43% | 148,529 | 105,133,231 |
| 2024-01-04 | 7.16 | 7.16 | 6.97 | 7.01 | -1.96% | 106,093 | 74,643,216 |
| 2024-01-03 | 7.15 | 7.22 | 7.07 | 7.15 | -0.14% | 113,811 | 81,258,233 |
| 2024-01-02 | 7.31 | 7.32 | 7.15 | 7.16 | -1.92% | 142,664 | 102,774,259 |
| 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：