股票概览
5.17
+0.78%
+0.04
5.11
开盘价
5.23
最高价
5.09
最低价
291,138
成交量
数据更新至: 2024-05-20
技术指标
5.06
MA5 (5日均线)
5.11
MA10 (10日均线)
5.06
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 | 5.11 | 5.23 | 5.09 | 5.17 | +0.78% | 291,138 | 150,444,049 |
| 2024-05-17 | 4.99 | 5.2 | 4.97 | 5.13 | +2.81% | 358,221 | 182,489,984 |
| 2024-05-16 | 4.97 | 5.06 | 4.97 | 4.99 | -0.6% | 274,122 | 137,219,197 |
| 2024-05-15 | 5.03 | 5.07 | 4.93 | 5.02 | +0.2% | 297,723 | 148,586,701 |
| 2024-05-14 | 4.94 | 5.14 | 4.9 | 5.01 | +3.3% | 582,175 | 293,819,672 |
| 2024-05-13 | 5.08 | 5.11 | 4.85 | 4.85 | -9.85% | 919,492 | 454,179,397 |
| 2024-05-10 | 5.7 | 5.7 | 5.34 | 5.38 | +3.86% | 1,328,512 | 739,243,154 |
| 2024-05-09 | 5.17 | 5.34 | 5.17 | 5.18 | +0.97% | 508,090 | 265,698,014 |
| 2024-05-08 | 5.46 | 5.47 | 5.08 | 5.13 | -2.1% | 652,316 | 341,764,826 |
| 2024-05-07 | 5.16 | 5.26 | 5.12 | 5.24 | +1.16% | 328,800 | 170,580,191 |
| 2024-05-06 | 4.94 | 5.21 | 4.94 | 5.18 | +5.28% | 420,195 | 213,576,753 |
| 2024-04-30 | 4.97 | 5.03 | 4.9 | 4.92 | -1.4% | 208,949 | 103,663,071 |
| 2024-04-29 | 4.93 | 5.01 | 4.79 | 4.99 | -0.2% | 319,382 | 156,490,487 |
| 2024-04-26 | 4.95 | 5.02 | 4.87 | 5 | +1.42% | 227,298 | 112,594,984 |
| 2024-04-25 | 4.93 | 5.07 | 4.92 | 4.93 | -0.8% | 263,606 | 131,545,601 |
| 2024-04-24 | 4.8 | 4.99 | 4.76 | 4.97 | +3.54% | 243,741 | 118,512,167 |
| 2024-04-23 | 4.83 | 4.88 | 4.76 | 4.8 | -0.62% | 252,655 | 121,621,771 |
| 2024-04-22 | 5.37 | 5.39 | 4.82 | 4.83 | -9.89% | 591,679 | 294,724,892 |
| 2024-04-19 | 5.03 | 5.39 | 5 | 5.36 | +6.14% | 498,071 | 262,323,108 |
| 2024-04-18 | 4.86 | 5.09 | 4.82 | 5.05 | +2.85% | 509,569 | 254,245,859 |
| 2024-04-17 | 4.8 | 4.96 | 4.77 | 4.91 | -0.41% | 677,742 | 330,514,645 |
| 2024-04-16 | 4.93 | 5.22 | 4.93 | 4.93 | -10.04% | 677,255 | 339,269,691 |
| 2024-04-15 | 5.97 | 5.97 | 5.48 | 5.48 | -10.02% | 753,290 | 419,712,616 |
| 2024-04-12 | 5.52 | 6.09 | 5.45 | 6.09 | +9.93% | 478,246 | 282,552,796 |
| 2024-04-11 | 5.45 | 5.63 | 5.41 | 5.54 | +1.28% | 164,985 | 91,588,239 |
| 2024-04-10 | 5.56 | 5.61 | 5.43 | 5.47 | -1.62% | 132,609 | 73,105,769 |
| 2024-04-09 | 5.54 | 5.6 | 5.51 | 5.56 | +0.18% | 140,872 | 78,137,126 |
| 2024-04-08 | 5.52 | 5.74 | 5.52 | 5.55 | -0.54% | 221,854 | 124,574,485 |
| 2024-04-03 | 5.53 | 5.6 | 5.51 | 5.58 | +0.9% | 183,712 | 102,148,708 |
| 2024-04-02 | 5.31 | 5.58 | 5.31 | 5.53 | +3.36% | 235,018 | 128,851,844 |
| 2024-04-01 | 5.21 | 5.35 | 5.2 | 5.35 | +2.69% | 206,901 | 109,561,649 |
| 2024-03-29 | 5.13 | 5.21 | 5.1 | 5.21 | +1.76% | 120,652 | 62,492,040 |
| 2024-03-28 | 4.99 | 5.17 | 4.98 | 5.12 | +2.2% | 111,874 | 57,048,667 |
| 2024-03-27 | 5.14 | 5.18 | 5 | 5.01 | -2.72% | 113,938 | 58,138,104 |
| 2024-03-26 | 5.12 | 5.18 | 5.07 | 5.15 | +0.59% | 133,356 | 68,327,726 |
| 2024-03-25 | 5.2 | 5.23 | 5.12 | 5.12 | -0.97% | 151,562 | 78,411,676 |
| 2024-03-22 | 5.27 | 5.29 | 5.13 | 5.17 | -1.71% | 151,749 | 78,767,617 |
| 2024-03-21 | 5.26 | 5.3 | 5.23 | 5.26 | -0.19% | 119,409 | 62,866,175 |
| 2024-03-20 | 5.28 | 5.31 | 5.21 | 5.27 | +0.19% | 147,852 | 77,620,909 |
| 2024-03-19 | 5.28 | 5.34 | 5.25 | 5.26 | -0.57% | 152,067 | 80,437,460 |
| 2024-03-18 | 5.25 | 5.33 | 5.22 | 5.29 | +0.95% | 195,763 | 102,911,035 |
| 2024-03-15 | 5.15 | 5.25 | 5.09 | 5.24 | +1.75% | 138,782 | 71,928,453 |
| 2024-03-14 | 5.13 | 5.22 | 5.1 | 5.15 | +0.19% | 147,481 | 76,110,503 |
| 2024-03-13 | 5.12 | 5.17 | 5.06 | 5.14 | +0.59% | 145,030 | 74,199,957 |
| 2024-03-12 | 5.12 | 5.15 | 5.06 | 5.11 | -0.2% | 147,826 | 75,439,480 |
| 2024-03-11 | 5.13 | 5.15 | 5.06 | 5.12 | -0.19% | 118,365 | 60,367,737 |
| 2024-03-08 | 5.07 | 5.15 | 5.03 | 5.13 | +1.18% | 118,956 | 60,462,204 |
| 2024-03-07 | 5.08 | 5.19 | 5.05 | 5.07 | 0% | 143,848 | 73,587,514 |
| 2024-03-06 | 5.05 | 5.13 | 5.04 | 5.07 | +0.2% | 117,487 | 59,710,253 |
| 2024-03-05 | 5.1 | 5.12 | 5.03 | 5.06 | -1.17% | 147,453 | 74,822,470 |
| 2024-03-04 | 5.15 | 5.17 | 5.04 | 5.12 | -0.58% | 127,976 | 65,342,882 |
| 2024-03-01 | 5.1 | 5.18 | 5.07 | 5.15 | +0.98% | 187,623 | 95,981,966 |
| 2024-02-29 | 4.91 | 5.1 | 4.86 | 5.1 | +3.45% | 189,886 | 95,306,387 |
| 2024-02-28 | 5.08 | 5.22 | 4.92 | 4.93 | -2.95% | 247,497 | 125,880,650 |
| 2024-02-27 | 5.02 | 5.1 | 4.97 | 5.08 | +0.99% | 143,115 | 72,314,739 |
| 2024-02-26 | 5.07 | 5.13 | 5 | 5.03 | -0.59% | 141,751 | 71,759,425 |
| 2024-02-23 | 5.04 | 5.07 | 4.98 | 5.06 | +0.8% | 145,686 | 73,210,650 |
| 2024-02-22 | 4.98 | 5.06 | 4.95 | 5.02 | +0.8% | 118,923 | 59,525,031 |
| 2024-02-21 | 4.96 | 5.13 | 4.92 | 4.98 | +0.2% | 169,128 | 85,106,490 |
| 2024-02-20 | 5.02 | 5.02 | 4.91 | 4.97 | -0.8% | 171,696 | 85,473,226 |
| 2024-02-19 | 5 | 5.11 | 4.94 | 5.01 | +1.62% | 241,276 | 121,142,424 |
| 2024-02-08 | 4.67 | 4.98 | 4.66 | 4.93 | +6.02% | 307,211 | 150,444,685 |
| 2024-02-07 | 4.44 | 4.71 | 4.37 | 4.65 | +5.2% | 338,143 | 155,253,663 |
| 2024-02-06 | 4.13 | 4.49 | 4.03 | 4.42 | +6% | 438,599 | 186,131,328 |
| 2024-02-05 | 4.53 | 4.53 | 4.1 | 4.17 | -8.55% | 399,163 | 169,741,043 |
| 2024-02-02 | 4.87 | 4.93 | 4.39 | 4.56 | -6.56% | 506,523 | 232,316,772 |
| 2024-02-01 | 4.97 | 4.97 | 4.8 | 4.88 | -2.79% | 248,741 | 121,662,193 |
| 2024-01-31 | 5.27 | 5.29 | 4.99 | 5.02 | -1.18% | 257,092 | 131,420,236 |
| 2024-01-30 | 5.21 | 5.27 | 5.06 | 5.08 | -3.61% | 159,177 | 82,157,363 |
| 2024-01-29 | 5.36 | 5.44 | 5.24 | 5.27 | -1.68% | 171,726 | 91,208,499 |
| 2024-01-26 | 5.26 | 5.51 | 5.25 | 5.36 | +2.1% | 240,025 | 129,233,662 |
| 2024-01-25 | 4.93 | 5.26 | 4.9 | 5.25 | +6.71% | 173,617 | 88,594,064 |
| 2024-01-24 | 4.82 | 4.92 | 4.74 | 4.92 | +2.29% | 162,561 | 78,859,360 |
| 2024-01-23 | 4.74 | 4.82 | 4.67 | 4.81 | +1.69% | 150,245 | 71,555,556 |
| 2024-01-22 | 5.02 | 5.05 | 4.73 | 4.73 | -5.78% | 182,806 | 89,613,203 |
| 2024-01-19 | 5.05 | 5.12 | 4.99 | 5.02 | -0.79% | 120,602 | 60,871,816 |
| 2024-01-18 | 5.17 | 5.19 | 4.92 | 5.06 | -1.75% | 173,216 | 87,103,935 |
| 2024-01-17 | 5.29 | 5.3 | 5.15 | 5.15 | -2.65% | 110,842 | 57,982,500 |
| 2024-01-16 | 5.4 | 5.43 | 5.22 | 5.29 | -2.04% | 170,559 | 90,445,589 |
| 2024-01-15 | 5.4 | 5.47 | 5.32 | 5.4 | -0.37% | 119,136 | 64,330,985 |
| 2024-01-12 | 5.47 | 5.54 | 5.41 | 5.42 | -0.73% | 132,323 | 72,332,439 |
| 2024-01-11 | 5.52 | 5.55 | 5.44 | 5.46 | -1.09% | 124,203 | 68,045,063 |
| 2024-01-10 | 5.54 | 5.56 | 5.48 | 5.52 | -0.36% | 95,432 | 52,703,601 |
| 2024-01-09 | 5.56 | 5.62 | 5.48 | 5.54 | -0.36% | 102,812 | 56,814,058 |
| 2024-01-08 | 5.73 | 5.73 | 5.55 | 5.56 | -2.97% | 93,108 | 52,336,651 |
| 2024-01-05 | 5.75 | 5.83 | 5.69 | 5.73 | -1.04% | 111,216 | 64,040,968 |
| 2024-01-04 | 5.77 | 5.86 | 5.74 | 5.79 | +0.17% | 116,701 | 67,523,345 |
| 2024-01-03 | 5.61 | 5.79 | 5.59 | 5.78 | +3.03% | 154,780 | 88,826,001 |
| 2024-01-02 | 5.49 | 5.67 | 5.48 | 5.61 | +2.19% | 148,723 | 83,173,403 |
| 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：