股票概览
5.16
-4.09%
-0.22
5.25
开盘价
5.28
最高价
5.08
最低价
337,534
成交量
数据更新至: 2024-05-20
技术指标
5.08
MA5 (5日均线)
4.86
MA10 (10日均线)
4.39
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 | 5.25 | 5.28 | 5.08 | 5.16 | -4.09% | 337,534 | 174,142,533 |
| 2024-05-17 | 5.16 | 5.43 | 5.02 | 5.38 | +6.32% | 394,965 | 204,494,458 |
| 2024-05-16 | 4.89 | 5.23 | 4.88 | 5.06 | +3.27% | 360,884 | 182,479,866 |
| 2024-05-15 | 4.87 | 5.06 | 4.84 | 4.9 | -0.2% | 304,763 | 150,627,712 |
| 2024-05-14 | 4.61 | 5.07 | 4.61 | 4.91 | +6.51% | 351,391 | 172,754,001 |
| 2024-05-13 | 4.72 | 4.73 | 4.59 | 4.61 | -3.15% | 128,314 | 59,743,541 |
| 2024-05-10 | 4.61 | 4.83 | 4.58 | 4.76 | +3.7% | 184,104 | 86,747,328 |
| 2024-05-09 | 4.52 | 4.74 | 4.52 | 4.59 | +2% | 137,030 | 63,046,332 |
| 2024-05-08 | 4.66 | 4.71 | 4.48 | 4.5 | -4.05% | 152,067 | 69,184,551 |
| 2024-05-07 | 4.62 | 4.82 | 4.57 | 4.69 | +0.64% | 210,875 | 98,166,261 |
| 2024-05-06 | 4.58 | 4.79 | 4.58 | 4.66 | +4.25% | 269,111 | 125,806,236 |
| 2024-04-30 | 4.5 | 4.75 | 4.42 | 4.47 | +3.47% | 306,857 | 138,964,355 |
| 2024-04-29 | 3.96 | 4.34 | 3.95 | 4.32 | +8.54% | 178,758 | 75,502,421 |
| 2024-04-26 | 3.81 | 4.01 | 3.77 | 3.98 | +4.19% | 120,655 | 47,292,166 |
| 2024-04-25 | 3.71 | 3.92 | 3.65 | 3.82 | +2.96% | 105,442 | 40,234,488 |
| 2024-04-24 | 3.58 | 3.87 | 3.58 | 3.71 | +3.92% | 133,728 | 50,002,872 |
| 2024-04-23 | 3.49 | 3.63 | 3.47 | 3.57 | +2.29% | 87,500 | 31,271,204 |
| 2024-04-22 | 3.53 | 3.58 | 3.42 | 3.49 | -1.97% | 69,877 | 24,392,250 |
| 2024-04-19 | 3.58 | 3.66 | 3.53 | 3.56 | -1.39% | 87,703 | 31,336,591 |
| 2024-04-18 | 3.63 | 3.68 | 3.47 | 3.61 | 0% | 136,313 | 49,109,451 |
| 2024-04-17 | 3.46 | 3.67 | 3.46 | 3.61 | +2.85% | 149,543 | 53,812,152 |
| 2024-04-16 | 3.87 | 3.87 | 3.51 | 3.51 | -10% | 172,782 | 61,589,084 |
| 2024-04-15 | 4.07 | 4.12 | 3.77 | 3.9 | -4.88% | 155,406 | 60,655,966 |
| 2024-04-12 | 4.24 | 4.3 | 4.08 | 4.1 | -3.53% | 103,791 | 43,345,754 |
| 2024-04-11 | 4.25 | 4.32 | 4.19 | 4.25 | +0.24% | 102,930 | 43,942,264 |
| 2024-04-10 | 4.49 | 4.51 | 4.2 | 4.24 | -6.19% | 179,337 | 77,339,269 |
| 2024-04-09 | 4.45 | 4.58 | 4.43 | 4.52 | +1.12% | 117,600 | 52,818,324 |
| 2024-04-08 | 4.73 | 4.79 | 4.47 | 4.47 | -4.89% | 220,452 | 100,951,976 |
| 2024-04-03 | 4.9 | 4.95 | 4.67 | 4.7 | -6.19% | 360,281 | 172,160,767 |
| 2024-04-02 | 4.7 | 5.15 | 4.62 | 5.01 | +7.05% | 418,813 | 208,180,073 |
| 2024-04-01 | 4.52 | 4.87 | 4.52 | 4.68 | +3.54% | 178,595 | 83,971,709 |
| 2024-03-29 | 4.48 | 4.65 | 4.47 | 4.52 | +0.67% | 127,389 | 57,977,964 |
| 2024-03-28 | 4.49 | 4.58 | 4.41 | 4.49 | -0.66% | 182,614 | 82,282,174 |
| 2024-03-27 | 4.77 | 4.8 | 4.52 | 4.52 | -7.19% | 245,335 | 113,751,853 |
| 2024-03-26 | 4.52 | 4.94 | 4.5 | 4.87 | +6.33% | 309,660 | 147,396,687 |
| 2024-03-25 | 4.56 | 4.76 | 4.56 | 4.58 | -0.87% | 154,270 | 71,814,004 |
| 2024-03-22 | 4.69 | 4.74 | 4.52 | 4.62 | -2.74% | 186,780 | 86,117,870 |
| 2024-03-21 | 4.82 | 4.87 | 4.74 | 4.75 | 0% | 189,071 | 90,674,430 |
| 2024-03-20 | 4.8 | 4.97 | 4.71 | 4.75 | -0.42% | 241,737 | 116,222,816 |
| 2024-03-19 | 4.84 | 4.93 | 4.75 | 4.77 | -0.63% | 206,851 | 100,003,073 |
| 2024-03-18 | 4.85 | 4.88 | 4.74 | 4.8 | -1.84% | 247,349 | 118,676,009 |
| 2024-03-15 | 4.65 | 5.04 | 4.5 | 4.89 | +4.49% | 424,960 | 203,460,445 |
| 2024-03-14 | 4.74 | 5.04 | 4.63 | 4.68 | -8.06% | 431,969 | 207,341,210 |
| 2024-03-13 | 4.7 | 5.42 | 4.69 | 5.09 | +3.25% | 582,474 | 292,147,904 |
| 2024-03-12 | 4.46 | 4.93 | 4.22 | 4.93 | +10.04% | 491,537 | 224,055,063 |
| 2024-03-11 | 4.08 | 4.48 | 4.05 | 4.48 | +10.07% | 261,994 | 114,416,958 |
| 2024-03-08 | 4.05 | 4.09 | 4.01 | 4.07 | +0.49% | 65,495 | 26,507,619 |
| 2024-03-07 | 4.05 | 4.16 | 4.03 | 4.05 | -0.25% | 84,095 | 34,417,732 |
| 2024-03-06 | 4.03 | 4.11 | 3.99 | 4.06 | +0.74% | 83,539 | 33,917,613 |
| 2024-03-05 | 4.12 | 4.2 | 4.01 | 4.03 | -2.42% | 98,724 | 40,356,961 |
| 2024-03-04 | 4.22 | 4.25 | 4.04 | 4.13 | -1.9% | 141,340 | 58,486,961 |
| 2024-03-01 | 4.25 | 4.44 | 4.14 | 4.21 | -0.24% | 142,915 | 60,879,291 |
| 2024-02-29 | 4.04 | 4.24 | 4.03 | 4.22 | +1.2% | 200,407 | 83,384,848 |
| 2024-02-28 | 4.88 | 4.88 | 4.17 | 4.17 | -9.94% | 363,404 | 163,649,820 |
| 2024-02-27 | 4.2 | 4.63 | 4.16 | 4.63 | +9.98% | 136,623 | 60,628,449 |
| 2024-02-26 | 4.1 | 4.31 | 3.98 | 4.21 | +2.43% | 182,061 | 75,670,465 |
| 2024-02-23 | 3.94 | 4.12 | 3.9 | 4.11 | +4.85% | 162,807 | 65,264,969 |
| 2024-02-22 | 3.82 | 3.97 | 3.79 | 3.92 | +2.89% | 120,688 | 46,624,164 |
| 2024-02-21 | 3.66 | 3.94 | 3.59 | 3.81 | +3.53% | 178,467 | 68,214,824 |
| 2024-02-20 | 3.48 | 3.73 | 3.43 | 3.68 | +5.44% | 169,068 | 60,372,098 |
| 2024-02-19 | 3.37 | 3.51 | 3.35 | 3.49 | +3.87% | 186,155 | 63,909,983 |
| 2024-02-08 | 3.08 | 3.41 | 2.93 | 3.36 | +3.38% | 286,436 | 88,965,580 |
| 2024-02-07 | 3.61 | 3.65 | 3.25 | 3.25 | -9.97% | 198,810 | 65,351,008 |
| 2024-02-06 | 3.61 | 3.71 | 3.61 | 3.61 | -9.98% | 215,183 | 77,987,022 |
| 2024-02-05 | 4.5 | 4.54 | 4.01 | 4.01 | -10.09% | 114,675 | 46,992,145 |
| 2024-02-02 | 4.56 | 4.97 | 4.33 | 4.46 | -2.62% | 159,409 | 74,607,411 |
| 2024-02-01 | 4.85 | 4.99 | 4.48 | 4.58 | -6.15% | 132,503 | 61,090,626 |
| 2024-01-31 | 5.18 | 5.29 | 4.81 | 4.88 | -8.44% | 119,070 | 59,789,170 |
| 2024-01-30 | 5.57 | 5.61 | 5.31 | 5.33 | -4.99% | 80,853 | 44,179,841 |
| 2024-01-29 | 5.95 | 5.97 | 5.6 | 5.61 | -4.59% | 80,185 | 46,166,175 |
| 2024-01-26 | 5.67 | 5.94 | 5.64 | 5.88 | +4.26% | 92,007 | 53,783,537 |
| 2024-01-25 | 5.41 | 5.66 | 5.39 | 5.64 | +4.64% | 70,206 | 39,074,237 |
| 2024-01-24 | 5.16 | 5.4 | 5.13 | 5.39 | +5.27% | 79,202 | 41,768,522 |
| 2024-01-23 | 5.1 | 5.15 | 4.92 | 5.12 | +0.99% | 62,458 | 31,598,245 |
| 2024-01-22 | 5.45 | 5.46 | 5.01 | 5.07 | -7.31% | 104,370 | 54,784,132 |
| 2024-01-19 | 5.43 | 5.59 | 5.4 | 5.47 | +1.48% | 57,174 | 31,466,539 |
| 2024-01-18 | 5.49 | 5.51 | 5.25 | 5.39 | -2.36% | 64,886 | 34,793,055 |
| 2024-01-17 | 5.65 | 5.66 | 5.5 | 5.52 | -2.47% | 49,452 | 27,589,659 |
| 2024-01-16 | 5.84 | 5.89 | 5.56 | 5.66 | -3.41% | 68,330 | 38,692,536 |
| 2024-01-15 | 5.75 | 5.87 | 5.63 | 5.86 | +1.56% | 47,954 | 27,748,598 |
| 2024-01-12 | 5.72 | 5.86 | 5.68 | 5.77 | +0.7% | 49,457 | 28,609,611 |
| 2024-01-11 | 5.69 | 5.74 | 5.6 | 5.73 | +0.7% | 46,344 | 26,246,092 |
| 2024-01-10 | 5.68 | 5.74 | 5.57 | 5.69 | -0.18% | 45,052 | 25,547,920 |
| 2024-01-09 | 5.65 | 5.79 | 5.62 | 5.7 | +0.71% | 51,467 | 29,387,410 |
| 2024-01-08 | 5.83 | 5.83 | 5.65 | 5.66 | -1.74% | 49,850 | 28,629,842 |
| 2024-01-05 | 5.71 | 5.88 | 5.71 | 5.76 | +1.05% | 76,474 | 44,428,443 |
| 2024-01-04 | 5.85 | 5.85 | 5.68 | 5.7 | -3.39% | 75,427 | 43,191,297 |
| 2024-01-03 | 5.64 | 5.92 | 5.64 | 5.9 | +4.98% | 98,914 | 57,478,976 |
| 2024-01-02 | 5.77 | 5.77 | 5.59 | 5.62 | -2.09% | 65,781 | 37,138,248 |
| 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：