股票概览
5.05
+0.8%
+0.04
5.02
开盘价
5.07
最高价
5.02
最低价
98,671
成交量
数据更新至: 2024-05-20
技术指标
5.01
MA5 (5日均线)
5.00
MA10 (10日均线)
4.97
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 | 5.02 | 5.07 | 5.02 | 5.05 | +0.8% | 98,671 | 49,805,839 |
| 2024-05-17 | 4.97 | 5.03 | 4.94 | 5.01 | +0.8% | 74,961 | 37,357,902 |
| 2024-05-16 | 4.99 | 5.04 | 4.96 | 4.97 | -0.2% | 83,976 | 41,960,939 |
| 2024-05-15 | 5.04 | 5.04 | 4.98 | 4.98 | -1.19% | 65,833 | 32,949,678 |
| 2024-05-14 | 5.04 | 5.09 | 5.01 | 5.04 | 0% | 79,141 | 39,989,170 |
| 2024-05-13 | 5.03 | 5.06 | 4.96 | 5.04 | 0% | 90,831 | 45,585,333 |
| 2024-05-10 | 5.05 | 5.13 | 5.01 | 5.04 | +0.4% | 123,731 | 62,364,266 |
| 2024-05-09 | 4.89 | 5.04 | 4.89 | 5.02 | +2.45% | 167,789 | 83,605,620 |
| 2024-05-08 | 4.92 | 4.97 | 4.89 | 4.9 | -0.81% | 96,414 | 47,502,272 |
| 2024-05-07 | 4.96 | 4.97 | 4.91 | 4.94 | -0.6% | 97,325 | 48,026,728 |
| 2024-05-06 | 4.94 | 4.99 | 4.93 | 4.97 | +0.61% | 159,000 | 78,883,992 |
| 2024-04-30 | 4.99 | 4.99 | 4.9 | 4.94 | -0.8% | 139,726 | 68,851,748 |
| 2024-04-29 | 4.94 | 4.99 | 4.88 | 4.98 | +0.61% | 122,689 | 60,588,074 |
| 2024-04-26 | 4.96 | 4.96 | 4.87 | 4.95 | +0.2% | 110,773 | 54,426,000 |
| 2024-04-25 | 4.9 | 4.95 | 4.89 | 4.94 | +0.41% | 70,632 | 34,794,416 |
| 2024-04-24 | 4.88 | 4.92 | 4.87 | 4.92 | +0.61% | 67,273 | 32,953,914 |
| 2024-04-23 | 4.9 | 4.95 | 4.86 | 4.89 | -0.81% | 76,161 | 37,326,804 |
| 2024-04-22 | 5.02 | 5.03 | 4.91 | 4.93 | -1.4% | 111,228 | 55,112,836 |
| 2024-04-19 | 4.94 | 5.05 | 4.9 | 5 | +1.21% | 136,562 | 68,264,645 |
| 2024-04-18 | 4.9 | 4.96 | 4.89 | 4.94 | +0.2% | 122,664 | 60,419,636 |
| 2024-04-17 | 4.85 | 4.93 | 4.81 | 4.93 | +1.23% | 163,348 | 79,528,983 |
| 2024-04-16 | 4.91 | 4.99 | 4.85 | 4.87 | -1.02% | 160,434 | 78,817,046 |
| 2024-04-15 | 4.87 | 4.94 | 4.79 | 4.92 | +1.23% | 126,932 | 62,102,204 |
| 2024-04-12 | 4.85 | 4.91 | 4.85 | 4.86 | -0.21% | 85,127 | 41,529,954 |
| 2024-04-11 | 4.75 | 4.89 | 4.75 | 4.87 | +1.88% | 115,973 | 56,228,924 |
| 2024-04-10 | 4.83 | 4.84 | 4.76 | 4.78 | -1.04% | 90,721 | 43,542,438 |
| 2024-04-09 | 4.9 | 4.93 | 4.8 | 4.83 | -0.41% | 143,566 | 69,491,592 |
| 2024-04-08 | 4.85 | 4.9 | 4.82 | 4.85 | 0% | 132,774 | 64,568,311 |
| 2024-04-03 | 4.85 | 4.88 | 4.82 | 4.85 | +0.41% | 127,145 | 61,587,343 |
| 2024-04-02 | 4.81 | 4.85 | 4.78 | 4.83 | +0.84% | 141,648 | 68,292,723 |
| 2024-04-01 | 4.76 | 4.8 | 4.75 | 4.79 | +1.05% | 82,921 | 39,650,603 |
| 2024-03-29 | 4.69 | 4.75 | 4.69 | 4.74 | +1.07% | 68,190 | 32,212,222 |
| 2024-03-28 | 4.66 | 4.73 | 4.64 | 4.69 | +0.64% | 72,404 | 33,941,679 |
| 2024-03-27 | 4.72 | 4.75 | 4.66 | 4.66 | -1.27% | 57,235 | 26,905,867 |
| 2024-03-26 | 4.68 | 4.73 | 4.67 | 4.72 | +0.64% | 67,588 | 31,747,459 |
| 2024-03-25 | 4.69 | 4.77 | 4.68 | 4.69 | -0.21% | 78,676 | 37,125,355 |
| 2024-03-22 | 4.76 | 4.76 | 4.66 | 4.7 | -0.84% | 69,861 | 32,797,090 |
| 2024-03-21 | 4.79 | 4.8 | 4.73 | 4.74 | -0.63% | 72,839 | 34,656,675 |
| 2024-03-20 | 4.78 | 4.79 | 4.75 | 4.77 | +0.21% | 59,311 | 28,301,014 |
| 2024-03-19 | 4.83 | 4.83 | 4.76 | 4.76 | -1.24% | 80,387 | 38,452,046 |
| 2024-03-18 | 4.78 | 4.84 | 4.77 | 4.82 | +0.84% | 120,632 | 57,989,259 |
| 2024-03-15 | 4.73 | 4.78 | 4.71 | 4.78 | +0.42% | 82,824 | 39,303,582 |
| 2024-03-14 | 4.69 | 4.79 | 4.69 | 4.76 | +1.06% | 131,698 | 62,470,921 |
| 2024-03-13 | 4.72 | 4.74 | 4.66 | 4.71 | -0.21% | 93,126 | 43,778,863 |
| 2024-03-12 | 4.74 | 4.75 | 4.7 | 4.72 | -0.42% | 89,614 | 42,263,880 |
| 2024-03-11 | 4.7 | 4.75 | 4.7 | 4.74 | +0.21% | 82,457 | 38,886,994 |
| 2024-03-08 | 4.7 | 4.73 | 4.66 | 4.73 | +0.64% | 73,868 | 34,677,202 |
| 2024-03-07 | 4.7 | 4.74 | 4.68 | 4.7 | +0.21% | 96,730 | 45,545,396 |
| 2024-03-06 | 4.69 | 4.73 | 4.66 | 4.69 | -0.42% | 81,369 | 38,209,199 |
| 2024-03-05 | 4.73 | 4.76 | 4.68 | 4.71 | -0.63% | 94,233 | 44,409,385 |
| 2024-03-04 | 4.77 | 4.8 | 4.71 | 4.74 | -1.04% | 104,852 | 49,668,414 |
| 2024-03-01 | 4.82 | 4.84 | 4.75 | 4.79 | -0.62% | 116,675 | 55,893,249 |
| 2024-02-29 | 4.81 | 4.84 | 4.78 | 4.82 | +1.05% | 120,489 | 57,887,936 |
| 2024-02-28 | 4.85 | 4.89 | 4.77 | 4.77 | -1.45% | 133,445 | 64,583,548 |
| 2024-02-27 | 4.77 | 4.84 | 4.76 | 4.84 | +1.04% | 73,297 | 35,234,756 |
| 2024-02-26 | 4.84 | 4.85 | 4.77 | 4.79 | -0.83% | 105,901 | 50,872,644 |
| 2024-02-23 | 4.84 | 4.85 | 4.76 | 4.83 | 0% | 92,614 | 44,465,712 |
| 2024-02-22 | 4.8 | 4.86 | 4.77 | 4.83 | 0% | 69,648 | 33,530,412 |
| 2024-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | -0.62% | 95,162 | 46,293,124 |
| 2024-02-20 | 4.85 | 4.88 | 4.75 | 4.86 | 0% | 93,772 | 45,122,842 |
| 2024-02-19 | 4.85 | 4.98 | 4.82 | 4.86 | +0.83% | 202,822 | 99,431,353 |
| 2024-02-08 | 4.74 | 4.95 | 4.72 | 4.82 | +1.26% | 236,033 | 115,161,119 |
| 2024-02-07 | 4.63 | 4.82 | 4.56 | 4.76 | +3.03% | 240,536 | 113,327,889 |
| 2024-02-06 | 4.32 | 4.67 | 4.26 | 4.62 | +6.94% | 178,206 | 79,779,868 |
| 2024-02-05 | 4.44 | 4.45 | 4.23 | 4.32 | -2.92% | 188,952 | 82,085,132 |
| 2024-02-02 | 4.59 | 4.62 | 4.35 | 4.45 | -3.05% | 127,723 | 57,526,724 |
| 2024-02-01 | 4.56 | 4.71 | 4.52 | 4.59 | +0.22% | 127,247 | 58,681,940 |
| 2024-01-31 | 4.65 | 4.7 | 4.53 | 4.58 | -1.93% | 121,054 | 55,929,609 |
| 2024-01-30 | 4.77 | 4.84 | 4.66 | 4.67 | -1.89% | 130,790 | 62,201,787 |
| 2024-01-29 | 4.85 | 5.05 | 4.76 | 4.76 | -0.42% | 217,106 | 105,872,112 |
| 2024-01-26 | 4.65 | 4.79 | 4.64 | 4.78 | +3.02% | 147,452 | 69,783,931 |
| 2024-01-25 | 4.53 | 4.65 | 4.53 | 4.64 | +2.43% | 96,704 | 44,527,410 |
| 2024-01-24 | 4.43 | 4.54 | 4.37 | 4.53 | +3.42% | 92,949 | 41,490,472 |
| 2024-01-23 | 4.31 | 4.41 | 4.25 | 4.38 | +1.62% | 100,887 | 43,706,205 |
| 2024-01-22 | 4.51 | 4.51 | 4.26 | 4.31 | -4.65% | 115,451 | 50,676,239 |
| 2024-01-19 | 4.5 | 4.54 | 4.45 | 4.52 | +0.22% | 82,461 | 37,193,441 |
| 2024-01-18 | 4.6 | 4.61 | 4.38 | 4.51 | -2.17% | 169,858 | 75,823,533 |
| 2024-01-17 | 4.71 | 4.72 | 4.61 | 4.61 | -2.12% | 100,552 | 46,959,519 |
| 2024-01-16 | 4.79 | 4.79 | 4.65 | 4.71 | -1.88% | 125,564 | 58,968,691 |
| 2024-01-15 | 4.83 | 4.86 | 4.79 | 4.8 | -0.83% | 84,314 | 40,677,920 |
| 2024-01-12 | 4.84 | 4.89 | 4.84 | 4.84 | -0.41% | 90,773 | 44,136,599 |
| 2024-01-11 | 4.88 | 4.9 | 4.84 | 4.86 | 0% | 64,212 | 31,261,452 |
| 2024-01-10 | 4.88 | 4.9 | 4.84 | 4.86 | -0.82% | 63,157 | 30,741,423 |
| 2024-01-09 | 4.86 | 4.92 | 4.82 | 4.9 | +0.82% | 71,115 | 34,695,563 |
| 2024-01-08 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 60,092 | 29,427,245 |
| 2024-01-05 | 4.98 | 5.01 | 4.94 | 4.96 | -0.6% | 68,688 | 34,178,845 |
| 2024-01-04 | 4.96 | 5 | 4.93 | 4.99 | +0.6% | 90,143 | 44,918,299 |
| 2024-01-03 | 4.92 | 4.97 | 4.91 | 4.96 | +0.61% | 70,804 | 35,013,606 |
| 2024-01-02 | 4.88 | 4.95 | 4.87 | 4.93 | +1.02% | 112,641 | 55,351,734 |
| 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：