股票概览
5.22
+0.38%
+0.02
5.18
开盘价
5.24
最高价
5.18
最低价
322,367
成交量
数据更新至: 2024-05-20
技术指标
5.23
MA5 (5日均线)
5.24
MA10 (10日均线)
5.19
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 | 5.18 | 5.24 | 5.18 | 5.22 | +0.38% | 322,367 | 168,041,823 |
| 2024-05-17 | 5.15 | 5.22 | 5.15 | 5.2 | +0.78% | 331,344 | 171,447,330 |
| 2024-05-16 | 5.23 | 5.25 | 5.15 | 5.16 | -1.15% | 345,492 | 179,610,368 |
| 2024-05-15 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 354,161 | 186,594,966 |
| 2024-05-14 | 5.3 | 5.37 | 5.28 | 5.33 | +0.19% | 402,859 | 214,646,076 |
| 2024-05-13 | 5.27 | 5.35 | 5.23 | 5.32 | +0.57% | 419,762 | 222,270,329 |
| 2024-05-10 | 5.26 | 5.31 | 5.21 | 5.29 | +0.57% | 403,874 | 212,616,353 |
| 2024-05-09 | 5.16 | 5.26 | 5.15 | 5.26 | +1.94% | 414,891 | 217,374,557 |
| 2024-05-08 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 303,777 | 157,366,572 |
| 2024-05-07 | 5.25 | 5.25 | 5.2 | 5.22 | -0.57% | 240,270 | 125,498,597 |
| 2024-05-06 | 5.2 | 5.27 | 5.2 | 5.25 | +1.74% | 371,300 | 194,667,118 |
| 2024-04-30 | 5.22 | 5.23 | 5.13 | 5.16 | -1.15% | 308,550 | 159,494,957 |
| 2024-04-29 | 5.12 | 5.23 | 5.11 | 5.22 | +0.77% | 442,028 | 229,503,200 |
| 2024-04-26 | 5.04 | 5.19 | 5.04 | 5.18 | +2.78% | 430,940 | 220,806,379 |
| 2024-04-25 | 5.01 | 5.08 | 4.99 | 5.04 | 0% | 212,141 | 106,898,327 |
| 2024-04-24 | 5.01 | 5.04 | 4.98 | 5.04 | +0.8% | 240,189 | 120,433,737 |
| 2024-04-23 | 5.1 | 5.13 | 4.99 | 5 | -2.15% | 398,725 | 200,500,745 |
| 2024-04-22 | 5.16 | 5.19 | 5.1 | 5.11 | -1.16% | 317,465 | 163,030,042 |
| 2024-04-19 | 5.24 | 5.28 | 5.14 | 5.17 | -1.71% | 376,318 | 195,682,924 |
| 2024-04-18 | 5.26 | 5.34 | 5.24 | 5.26 | -0.38% | 344,246 | 182,186,484 |
| 2024-04-17 | 5.13 | 5.28 | 5.13 | 5.28 | +3.33% | 405,712 | 211,693,739 |
| 2024-04-16 | 5.22 | 5.25 | 5.1 | 5.11 | -2.48% | 428,858 | 222,041,139 |
| 2024-04-15 | 5.21 | 5.32 | 5.13 | 5.24 | +0.19% | 465,486 | 244,194,277 |
| 2024-04-12 | 5.36 | 5.39 | 5.22 | 5.23 | -2.79% | 410,271 | 216,625,791 |
| 2024-04-11 | 5.32 | 5.42 | 5.26 | 5.38 | +0.56% | 339,902 | 182,119,480 |
| 2024-04-10 | 5.38 | 5.4 | 5.3 | 5.35 | -0.74% | 313,668 | 168,083,481 |
| 2024-04-09 | 5.27 | 5.39 | 5.25 | 5.39 | +2.08% | 445,656 | 237,744,283 |
| 2024-04-08 | 5.26 | 5.35 | 5.21 | 5.28 | 0% | 381,457 | 201,788,059 |
| 2024-04-03 | 5.3 | 5.3 | 5.23 | 5.28 | -0.56% | 265,117 | 139,585,705 |
| 2024-04-02 | 5.32 | 5.35 | 5.28 | 5.31 | 0% | 277,900 | 147,639,983 |
| 2024-04-01 | 5.25 | 5.33 | 5.25 | 5.31 | +1.14% | 358,800 | 190,102,575 |
| 2024-03-29 | 5.21 | 5.26 | 5.21 | 5.25 | +0.77% | 206,083 | 107,793,382 |
| 2024-03-28 | 5.21 | 5.29 | 5.19 | 5.21 | 0% | 273,670 | 143,231,114 |
| 2024-03-27 | 5.31 | 5.35 | 5.21 | 5.21 | -2.43% | 224,292 | 118,375,385 |
| 2024-03-26 | 5.28 | 5.35 | 5.25 | 5.34 | +0.56% | 247,887 | 131,339,852 |
| 2024-03-25 | 5.37 | 5.42 | 5.3 | 5.31 | -1.3% | 265,458 | 142,176,004 |
| 2024-03-22 | 5.45 | 5.47 | 5.35 | 5.38 | -1.47% | 307,772 | 166,004,762 |
| 2024-03-21 | 5.51 | 5.52 | 5.45 | 5.46 | -0.91% | 254,751 | 139,398,834 |
| 2024-03-20 | 5.51 | 5.52 | 5.47 | 5.51 | +0.36% | 258,168 | 141,846,148 |
| 2024-03-19 | 5.59 | 5.59 | 5.49 | 5.49 | -1.96% | 421,947 | 233,554,092 |
| 2024-03-18 | 5.58 | 5.62 | 5.55 | 5.6 | +0.36% | 387,361 | 216,062,483 |
| 2024-03-15 | 5.56 | 5.6 | 5.52 | 5.58 | +0.18% | 313,363 | 174,233,499 |
| 2024-03-14 | 5.57 | 5.6 | 5.51 | 5.57 | -0.54% | 306,438 | 170,490,523 |
| 2024-03-13 | 5.62 | 5.63 | 5.53 | 5.6 | -0.36% | 411,329 | 229,257,766 |
| 2024-03-12 | 5.73 | 5.73 | 5.6 | 5.62 | -1.92% | 583,419 | 329,551,265 |
| 2024-03-11 | 5.63 | 5.78 | 5.62 | 5.73 | +3.06% | 835,391 | 476,728,973 |
| 2024-03-08 | 5.44 | 5.57 | 5.44 | 5.56 | +2.02% | 388,491 | 213,958,857 |
| 2024-03-07 | 5.5 | 5.55 | 5.44 | 5.45 | -1.27% | 348,864 | 191,624,598 |
| 2024-03-06 | 5.38 | 5.59 | 5.38 | 5.52 | +2.22% | 584,294 | 320,960,639 |
| 2024-03-05 | 5.46 | 5.46 | 5.39 | 5.4 | -1.1% | 327,660 | 177,452,653 |
| 2024-03-04 | 5.45 | 5.54 | 5.42 | 5.46 | +0.55% | 411,950 | 225,056,056 |
| 2024-03-01 | 5.43 | 5.49 | 5.38 | 5.43 | -0.18% | 311,681 | 168,869,669 |
| 2024-02-29 | 5.33 | 5.44 | 5.32 | 5.44 | +2.06% | 411,794 | 221,670,425 |
| 2024-02-28 | 5.38 | 5.54 | 5.33 | 5.33 | -0.93% | 623,922 | 339,156,152 |
| 2024-02-27 | 5.3 | 5.38 | 5.28 | 5.38 | +1.13% | 366,801 | 195,375,885 |
| 2024-02-26 | 5.36 | 5.39 | 5.3 | 5.32 | -0.93% | 384,345 | 205,054,451 |
| 2024-02-23 | 5.36 | 5.39 | 5.31 | 5.37 | +0.19% | 336,737 | 179,939,963 |
| 2024-02-22 | 5.33 | 5.39 | 5.31 | 5.36 | +0.37% | 345,333 | 184,435,539 |
| 2024-02-21 | 5.31 | 5.44 | 5.24 | 5.34 | +0.19% | 446,714 | 239,925,532 |
| 2024-02-20 | 5.42 | 5.43 | 5.29 | 5.33 | -1.84% | 346,625 | 185,110,176 |
| 2024-02-19 | 5.58 | 5.58 | 5.4 | 5.43 | -1.09% | 478,910 | 261,263,616 |
| 2024-02-08 | 5.37 | 5.72 | 5.36 | 5.49 | +2.23% | 833,031 | 465,102,430 |
| 2024-02-07 | 5.05 | 5.38 | 5.05 | 5.37 | +5.5% | 792,433 | 419,765,754 |
| 2024-02-06 | 4.64 | 5.13 | 4.63 | 5.09 | +8.07% | 601,219 | 297,868,246 |
| 2024-02-05 | 4.83 | 4.95 | 4.52 | 4.71 | -3.09% | 475,576 | 223,109,549 |
| 2024-02-02 | 4.96 | 5.04 | 4.7 | 4.86 | -2.21% | 419,564 | 205,376,771 |
| 2024-02-01 | 5 | 5.1 | 4.95 | 4.97 | -1.39% | 283,307 | 142,021,451 |
| 2024-01-31 | 5.13 | 5.24 | 5.03 | 5.04 | -1.95% | 297,200 | 152,029,745 |
| 2024-01-30 | 5.21 | 5.3 | 5.12 | 5.14 | -1.72% | 271,923 | 141,947,417 |
| 2024-01-29 | 5.29 | 5.34 | 5.22 | 5.23 | -1.13% | 299,096 | 157,750,463 |
| 2024-01-26 | 5.33 | 5.37 | 5.28 | 5.29 | -0.38% | 268,827 | 143,051,049 |
| 2024-01-25 | 5.11 | 5.32 | 5.1 | 5.31 | +4.12% | 381,009 | 199,328,662 |
| 2024-01-24 | 5.04 | 5.12 | 4.95 | 5.1 | +1.39% | 282,497 | 142,393,336 |
| 2024-01-23 | 4.94 | 5.06 | 4.83 | 5.03 | +1.82% | 306,529 | 152,847,963 |
| 2024-01-22 | 5.19 | 5.19 | 4.91 | 4.94 | -5% | 343,289 | 173,363,185 |
| 2024-01-19 | 5.28 | 5.3 | 5.19 | 5.2 | -2.07% | 226,088 | 118,402,536 |
| 2024-01-18 | 5.32 | 5.34 | 5.16 | 5.31 | -0.75% | 348,142 | 182,769,461 |
| 2024-01-17 | 5.49 | 5.49 | 5.35 | 5.35 | -2.73% | 216,036 | 117,432,631 |
| 2024-01-16 | 5.52 | 5.55 | 5.43 | 5.5 | -0.18% | 189,275 | 103,778,109 |
| 2024-01-15 | 5.54 | 5.58 | 5.5 | 5.51 | -0.9% | 189,749 | 105,062,143 |
| 2024-01-12 | 5.5 | 5.63 | 5.49 | 5.56 | +0.91% | 318,974 | 177,744,541 |
| 2024-01-11 | 5.42 | 5.53 | 5.4 | 5.51 | +1.47% | 218,346 | 119,821,925 |
| 2024-01-10 | 5.46 | 5.54 | 5.4 | 5.43 | -0.55% | 176,704 | 96,621,317 |
| 2024-01-09 | 5.39 | 5.51 | 5.36 | 5.46 | +1.3% | 216,870 | 118,239,849 |
| 2024-01-08 | 5.48 | 5.51 | 5.39 | 5.39 | -2.36% | 293,805 | 160,112,304 |
| 2024-01-05 | 5.56 | 5.63 | 5.5 | 5.52 | -1.25% | 246,375 | 137,211,033 |
| 2024-01-04 | 5.61 | 5.63 | 5.53 | 5.59 | -0.36% | 187,973 | 104,750,274 |
| 2024-01-03 | 5.57 | 5.62 | 5.56 | 5.61 | +0.54% | 233,773 | 130,896,581 |
| 2024-01-02 | 5.57 | 5.61 | 5.56 | 5.58 | 0% | 229,788 | 128,526,324 |
| 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：