股票概览
5.03
-0.98%
-0.05
5.09
开盘价
5.11
最高价
4.98
最低价
179,861
成交量
数据更新至: 2024-06-03
技术指标
5.01
MA5 (5日均线)
5.04
MA10 (10日均线)
5.16
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | 5.09 | 5.11 | 4.98 | 5.03 | -0.98% | 179,861 | 90,751,298 |
| 2024-05-31 | 5.01 | 5.09 | 5.01 | 5.08 | +1.4% | 147,807 | 74,976,237 |
| 2024-05-30 | 4.96 | 5.05 | 4.94 | 5.01 | +0.8% | 123,895 | 62,111,444 |
| 2024-05-29 | 4.95 | 5 | 4.94 | 4.97 | +0.61% | 106,992 | 53,205,660 |
| 2024-05-28 | 4.99 | 5 | 4.94 | 4.94 | -1.2% | 126,490 | 62,899,954 |
| 2024-05-27 | 4.99 | 5.01 | 4.89 | 5 | 0% | 210,512 | 104,042,289 |
| 2024-05-24 | 5 | 5.04 | 4.98 | 5 | -0.4% | 109,156 | 54,687,242 |
| 2024-05-23 | 5.14 | 5.15 | 4.98 | 5.02 | -2.71% | 258,066 | 129,915,829 |
| 2024-05-22 | 5.18 | 5.23 | 5.14 | 5.16 | -0.77% | 174,776 | 90,427,600 |
| 2024-05-21 | 5.19 | 5.22 | 5.14 | 5.2 | +0.39% | 183,679 | 95,082,534 |
| 2024-05-20 | 5.14 | 5.24 | 5.13 | 5.18 | +0.78% | 219,066 | 113,597,698 |
| 2024-05-17 | 5.14 | 5.17 | 5.1 | 5.14 | -0.39% | 191,171 | 98,117,467 |
| 2024-05-16 | 5.19 | 5.21 | 5.13 | 5.16 | -0.19% | 225,894 | 116,468,834 |
| 2024-05-15 | 5.21 | 5.25 | 5.16 | 5.17 | -0.77% | 224,815 | 116,891,235 |
| 2024-05-14 | 5.26 | 5.28 | 5.19 | 5.21 | -1.33% | 264,095 | 137,731,250 |
| 2024-05-13 | 5.19 | 5.3 | 5.16 | 5.28 | +0.57% | 301,991 | 158,787,967 |
| 2024-05-10 | 5.37 | 5.39 | 5.22 | 5.25 | -2.78% | 389,765 | 205,475,303 |
| 2024-05-09 | 5.28 | 5.53 | 5.28 | 5.4 | +1.31% | 469,852 | 255,911,668 |
| 2024-05-08 | 5.57 | 5.59 | 5.31 | 5.33 | -5.33% | 679,260 | 368,137,375 |
| 2024-05-07 | 6.1 | 6.1 | 5.62 | 5.63 | +0.72% | 1,260,503 | 727,824,859 |
| 2024-05-06 | 5.59 | 5.59 | 5.59 | 5.59 | +10.04% | 90,461 | 50,567,777 |
| 2024-04-16 | 5.3 | 5.3 | 5.06 | 5.08 | -4.51% | 409,884 | 210,995,187 |
| 2024-04-15 | 5.12 | 5.34 | 5.12 | 5.32 | +3.3% | 498,143 | 263,055,930 |
| 2024-04-12 | 5.09 | 5.29 | 5.09 | 5.15 | +1.58% | 295,281 | 152,709,928 |
| 2024-04-11 | 4.96 | 5.1 | 4.94 | 5.07 | +1.2% | 164,453 | 82,879,783 |
| 2024-04-10 | 5.07 | 5.07 | 4.95 | 5.01 | -1.18% | 167,479 | 83,828,636 |
| 2024-04-09 | 5.05 | 5.09 | 5.02 | 5.07 | +0.8% | 173,180 | 87,565,330 |
| 2024-04-08 | 5.07 | 5.11 | 5.02 | 5.03 | -0.79% | 215,709 | 109,212,415 |
| 2024-04-03 | 5.08 | 5.12 | 5.05 | 5.07 | -0.2% | 237,021 | 120,493,353 |
| 2024-04-02 | 5.15 | 5.17 | 5.06 | 5.08 | -1.74% | 264,803 | 134,889,284 |
| 2024-04-01 | 5.05 | 5.21 | 5.02 | 5.17 | +1.97% | 419,438 | 216,483,954 |
| 2024-03-29 | 5.1 | 5.23 | 5.01 | 5.07 | +3.26% | 429,284 | 217,963,684 |
| 2024-03-28 | 4.83 | 4.98 | 4.81 | 4.91 | +2.29% | 160,666 | 78,927,057 |
| 2024-03-27 | 4.98 | 4.99 | 4.8 | 4.8 | -3.61% | 171,703 | 83,710,930 |
| 2024-03-26 | 4.9 | 5.01 | 4.9 | 4.98 | +1.63% | 202,337 | 100,336,658 |
| 2024-03-25 | 4.97 | 5.02 | 4.9 | 4.9 | -1.01% | 135,172 | 67,032,455 |
| 2024-03-22 | 5.03 | 5.05 | 4.91 | 4.95 | -1.98% | 147,986 | 73,409,684 |
| 2024-03-21 | 5.08 | 5.1 | 5.02 | 5.05 | -0.2% | 135,698 | 68,555,304 |
| 2024-03-20 | 5.04 | 5.08 | 5.02 | 5.06 | +0.4% | 114,623 | 57,975,790 |
| 2024-03-19 | 5.05 | 5.11 | 5.02 | 5.04 | -0.2% | 152,875 | 77,403,000 |
| 2024-03-18 | 5.02 | 5.07 | 5 | 5.05 | +1% | 173,727 | 87,423,757 |
| 2024-03-15 | 4.91 | 5 | 4.86 | 5 | +2.04% | 145,243 | 71,726,677 |
| 2024-03-14 | 4.96 | 5.01 | 4.86 | 4.9 | -1.21% | 159,832 | 78,827,642 |
| 2024-03-13 | 4.91 | 5.01 | 4.9 | 4.96 | +1.22% | 241,216 | 119,782,846 |
| 2024-03-12 | 4.88 | 4.93 | 4.84 | 4.9 | +0.41% | 184,900 | 90,324,193 |
| 2024-03-11 | 4.81 | 4.88 | 4.8 | 4.88 | +1.24% | 114,147 | 55,263,748 |
| 2024-03-08 | 4.8 | 4.82 | 4.75 | 4.82 | +0.84% | 101,050 | 48,398,263 |
| 2024-03-07 | 4.81 | 4.88 | 4.78 | 4.78 | -0.42% | 140,712 | 67,955,664 |
| 2024-03-06 | 4.76 | 4.83 | 4.74 | 4.8 | +0.84% | 113,713 | 54,449,879 |
| 2024-03-05 | 4.75 | 4.8 | 4.72 | 4.76 | -0.42% | 138,623 | 65,957,332 |
| 2024-03-04 | 4.83 | 4.85 | 4.75 | 4.78 | -1.65% | 154,032 | 73,573,064 |
| 2024-03-01 | 4.81 | 4.91 | 4.8 | 4.86 | +1.04% | 175,500 | 85,268,110 |
| 2024-02-29 | 4.7 | 4.81 | 4.68 | 4.81 | +2.56% | 199,179 | 94,886,545 |
| 2024-02-28 | 4.84 | 4.91 | 4.69 | 4.69 | -3.1% | 279,265 | 134,308,514 |
| 2024-02-27 | 4.73 | 4.84 | 4.72 | 4.84 | +2.33% | 183,452 | 88,096,283 |
| 2024-02-26 | 4.75 | 4.84 | 4.71 | 4.73 | 0% | 222,571 | 106,005,810 |
| 2024-02-23 | 4.7 | 4.75 | 4.62 | 4.73 | +1.07% | 192,470 | 90,078,267 |
| 2024-02-22 | 4.66 | 4.72 | 4.63 | 4.68 | +0.21% | 164,166 | 76,796,371 |
| 2024-02-21 | 4.64 | 4.8 | 4.59 | 4.67 | +0.43% | 198,936 | 93,786,747 |
| 2024-02-20 | 4.7 | 4.7 | 4.62 | 4.65 | -0.64% | 162,026 | 75,257,654 |
| 2024-02-19 | 4.8 | 4.8 | 4.61 | 4.68 | -1.06% | 269,232 | 125,773,562 |
| 2024-02-08 | 4.72 | 5.01 | 4.7 | 4.73 | -0.42% | 451,010 | 219,798,432 |
| 2024-02-07 | 4.4 | 4.79 | 4.39 | 4.75 | +8.2% | 452,485 | 210,913,265 |
| 2024-02-06 | 3.95 | 4.39 | 3.91 | 4.39 | +10.03% | 298,781 | 126,035,121 |
| 2024-02-05 | 4.15 | 4.16 | 3.9 | 3.99 | -4.77% | 263,281 | 106,297,394 |
| 2024-02-02 | 4.32 | 4.42 | 4.07 | 4.19 | -3.46% | 211,313 | 89,996,002 |
| 2024-02-01 | 4.32 | 4.42 | 4.25 | 4.34 | -0.23% | 145,057 | 62,910,025 |
| 2024-01-31 | 4.45 | 4.5 | 4.34 | 4.35 | -2.25% | 148,285 | 65,237,779 |
| 2024-01-30 | 4.49 | 4.6 | 4.44 | 4.45 | -1.55% | 124,923 | 56,647,825 |
| 2024-01-29 | 4.6 | 4.65 | 4.5 | 4.52 | -1.74% | 149,018 | 67,843,404 |
| 2024-01-26 | 4.61 | 4.66 | 4.56 | 4.6 | 0% | 127,648 | 58,904,074 |
| 2024-01-25 | 4.5 | 4.61 | 4.44 | 4.6 | +2.45% | 170,625 | 77,927,959 |
| 2024-01-24 | 4.44 | 4.51 | 4.37 | 4.49 | +1.58% | 154,980 | 69,147,576 |
| 2024-01-23 | 4.36 | 4.44 | 4.32 | 4.42 | +0.68% | 129,412 | 56,977,474 |
| 2024-01-22 | 4.62 | 4.64 | 4.38 | 4.39 | -4.98% | 161,642 | 72,778,888 |
| 2024-01-19 | 4.69 | 4.69 | 4.61 | 4.62 | -1.28% | 97,743 | 45,376,388 |
| 2024-01-18 | 4.75 | 4.76 | 4.53 | 4.68 | -1.89% | 187,628 | 86,946,643 |
| 2024-01-17 | 4.86 | 4.88 | 4.77 | 4.77 | -2.25% | 105,188 | 50,785,404 |
| 2024-01-16 | 4.89 | 4.91 | 4.82 | 4.88 | -0.2% | 113,997 | 55,460,215 |
| 2024-01-15 | 4.9 | 4.92 | 4.85 | 4.89 | -0.2% | 74,749 | 36,501,665 |
| 2024-01-12 | 4.92 | 4.97 | 4.9 | 4.9 | -0.41% | 86,075 | 42,452,800 |
| 2024-01-11 | 4.87 | 4.95 | 4.86 | 4.92 | +0.82% | 107,410 | 52,750,336 |
| 2024-01-10 | 4.88 | 4.92 | 4.82 | 4.88 | -0.2% | 94,352 | 46,026,435 |
| 2024-01-09 | 4.87 | 4.91 | 4.86 | 4.89 | +0.41% | 121,233 | 59,240,323 |
| 2024-01-08 | 4.98 | 4.98 | 4.86 | 4.87 | -2.4% | 185,199 | 90,898,082 |
| 2024-01-05 | 5.04 | 5.11 | 4.95 | 4.99 | -0.6% | 200,906 | 101,065,201 |
| 2024-01-04 | 5.1 | 5.11 | 4.99 | 5.02 | -1.57% | 208,298 | 104,768,348 |
| 2024-01-03 | 5.16 | 5.18 | 5.07 | 5.1 | -1.54% | 171,019 | 87,460,845 |
| 2024-01-02 | 5.19 | 5.22 | 5.14 | 5.18 | -0.19% | 151,719 | 78,688,607 |
| 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：