股票概览
5.21
+0.77%
+0.04
5.12
开盘价
5.27
最高价
5.1
最低价
207,967
成交量
数据更新至: 2024-05-20
技术指标
5.13
MA5 (5日均线)
5.10
MA10 (10日均线)
4.88
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 | 5.12 | 5.27 | 5.1 | 5.21 | +0.77% | 207,967 | 108,386,608 |
| 2024-05-17 | 5.12 | 5.19 | 5.09 | 5.17 | +1.57% | 155,275 | 79,821,344 |
| 2024-05-16 | 5.04 | 5.14 | 5.04 | 5.09 | +0.79% | 131,499 | 67,041,313 |
| 2024-05-15 | 5.12 | 5.13 | 5.04 | 5.05 | -1.75% | 125,484 | 63,753,158 |
| 2024-05-14 | 5.04 | 5.17 | 5.01 | 5.14 | +1.58% | 170,136 | 87,048,172 |
| 2024-05-13 | 5.05 | 5.17 | 5.02 | 5.06 | -0.98% | 183,946 | 93,783,675 |
| 2024-05-10 | 5.1 | 5.18 | 5.08 | 5.11 | +0.2% | 130,281 | 66,714,918 |
| 2024-05-09 | 5.02 | 5.12 | 4.99 | 5.1 | +1.19% | 177,850 | 90,196,955 |
| 2024-05-08 | 5.02 | 5.08 | 4.98 | 5.04 | +0.8% | 168,644 | 84,867,366 |
| 2024-05-07 | 5.01 | 5.02 | 4.95 | 5 | +0.2% | 111,610 | 55,722,013 |
| 2024-05-06 | 4.98 | 5.05 | 4.97 | 4.99 | +1.01% | 147,777 | 73,975,812 |
| 2024-04-30 | 5 | 5.11 | 4.9 | 4.94 | -1.59% | 202,311 | 100,771,899 |
| 2024-04-29 | 4.8 | 5.05 | 4.75 | 5.02 | +8.42% | 377,344 | 187,575,220 |
| 2024-04-26 | 4.59 | 4.65 | 4.55 | 4.63 | +1.09% | 109,359 | 50,341,729 |
| 2024-04-25 | 4.5 | 4.62 | 4.48 | 4.58 | +1.55% | 110,960 | 50,860,629 |
| 2024-04-24 | 4.53 | 4.55 | 4.48 | 4.51 | -0.44% | 84,188 | 37,976,987 |
| 2024-04-23 | 4.49 | 4.57 | 4.46 | 4.53 | +1.34% | 116,981 | 52,837,858 |
| 2024-04-22 | 4.4 | 4.52 | 4.32 | 4.47 | +1.59% | 140,853 | 62,788,548 |
| 2024-04-19 | 4.49 | 4.49 | 4.36 | 4.4 | -1.57% | 147,144 | 64,941,061 |
| 2024-04-18 | 4.44 | 4.51 | 4.33 | 4.47 | +0.45% | 139,710 | 62,112,687 |
| 2024-04-17 | 4.22 | 4.46 | 4.22 | 4.45 | +6.46% | 189,261 | 82,967,161 |
| 2024-04-16 | 4.44 | 4.44 | 4.16 | 4.18 | -6.28% | 244,348 | 103,863,661 |
| 2024-04-15 | 4.58 | 4.58 | 4.33 | 4.46 | -3.46% | 250,829 | 111,642,818 |
| 2024-04-12 | 4.77 | 4.82 | 4.56 | 4.62 | -3.35% | 301,804 | 140,056,212 |
| 2024-04-11 | 5 | 5.03 | 4.75 | 4.78 | -4.97% | 269,304 | 131,191,009 |
| 2024-04-10 | 5.25 | 5.3 | 4.96 | 5.03 | -4.73% | 212,613 | 107,926,510 |
| 2024-04-09 | 5.28 | 5.31 | 5.19 | 5.28 | +0.38% | 139,263 | 72,988,859 |
| 2024-04-08 | 5.4 | 5.45 | 5.25 | 5.26 | -2.59% | 159,526 | 85,213,365 |
| 2024-04-03 | 5.34 | 5.44 | 5.34 | 5.4 | +0.75% | 134,723 | 72,805,552 |
| 2024-04-02 | 5.36 | 5.39 | 5.31 | 5.36 | -0.19% | 78,541 | 42,023,423 |
| 2024-04-01 | 5.25 | 5.4 | 5.25 | 5.37 | +2.29% | 119,128 | 63,723,360 |
| 2024-03-29 | 5.19 | 5.26 | 5.14 | 5.25 | +0.77% | 106,098 | 55,193,270 |
| 2024-03-28 | 5.19 | 5.28 | 5.15 | 5.21 | +0.77% | 96,408 | 50,314,530 |
| 2024-03-27 | 5.3 | 5.33 | 5.15 | 5.17 | -2.82% | 115,382 | 60,511,794 |
| 2024-03-26 | 5.28 | 5.4 | 5.25 | 5.32 | +0.76% | 117,280 | 62,436,345 |
| 2024-03-25 | 5.43 | 5.44 | 5.27 | 5.28 | -3.65% | 129,307 | 69,428,779 |
| 2024-03-22 | 5.66 | 5.67 | 5.46 | 5.48 | -2.49% | 193,900 | 106,940,284 |
| 2024-03-21 | 5.44 | 5.7 | 5.44 | 5.62 | +3.31% | 298,771 | 166,879,971 |
| 2024-03-20 | 5.4 | 5.5 | 5.36 | 5.44 | +0.37% | 138,241 | 75,179,332 |
| 2024-03-19 | 5.33 | 5.46 | 5.31 | 5.42 | +1.31% | 151,988 | 82,377,948 |
| 2024-03-18 | 5.3 | 5.35 | 5.27 | 5.35 | +1.33% | 106,821 | 56,824,456 |
| 2024-03-15 | 5.17 | 5.3 | 5.16 | 5.28 | +1.73% | 92,477 | 48,684,020 |
| 2024-03-14 | 5.22 | 5.3 | 5.15 | 5.19 | -0.95% | 81,277 | 42,420,159 |
| 2024-03-13 | 5.32 | 5.34 | 5.23 | 5.24 | -1.69% | 86,362 | 45,451,526 |
| 2024-03-12 | 5.22 | 5.34 | 5.19 | 5.33 | +2.11% | 118,193 | 62,418,136 |
| 2024-03-11 | 5.18 | 5.22 | 5.14 | 5.22 | +1.16% | 86,029 | 44,717,493 |
| 2024-03-08 | 5.15 | 5.23 | 5.11 | 5.16 | -0.19% | 66,835 | 34,497,503 |
| 2024-03-07 | 5.17 | 5.29 | 5.16 | 5.17 | 0% | 118,147 | 61,631,601 |
| 2024-03-06 | 5.17 | 5.23 | 5.12 | 5.17 | -0.58% | 83,414 | 43,084,579 |
| 2024-03-05 | 5.19 | 5.35 | 5.15 | 5.2 | +0.19% | 120,795 | 63,206,994 |
| 2024-03-04 | 5.27 | 5.28 | 5.16 | 5.19 | -1.33% | 102,266 | 53,166,305 |
| 2024-03-01 | 5.25 | 5.29 | 5.19 | 5.26 | -0.38% | 107,252 | 56,109,817 |
| 2024-02-29 | 5.09 | 5.28 | 5.07 | 5.28 | +2.92% | 135,507 | 70,779,189 |
| 2024-02-28 | 5.4 | 5.45 | 5.13 | 5.13 | -3.93% | 194,716 | 103,427,398 |
| 2024-02-27 | 5.19 | 5.36 | 5.18 | 5.34 | +2.1% | 159,868 | 84,782,709 |
| 2024-02-26 | 5.21 | 5.3 | 5.14 | 5.23 | +0.38% | 115,562 | 60,355,896 |
| 2024-02-23 | 5.2 | 5.23 | 5.13 | 5.21 | +0.19% | 107,280 | 55,549,296 |
| 2024-02-22 | 5.16 | 5.22 | 5.13 | 5.2 | +0.58% | 100,435 | 52,004,663 |
| 2024-02-21 | 5.02 | 5.3 | 4.98 | 5.17 | +2.38% | 218,852 | 113,963,578 |
| 2024-02-20 | 5.08 | 5.09 | 4.98 | 5.05 | -1.17% | 132,803 | 66,788,704 |
| 2024-02-19 | 5.26 | 5.28 | 4.98 | 5.11 | +1.79% | 287,025 | 146,484,791 |
| 2024-02-08 | 4.68 | 5.02 | 4.63 | 5.02 | +10.09% | 301,518 | 148,806,833 |
| 2024-02-07 | 4.47 | 4.62 | 4.4 | 4.56 | +3.87% | 199,632 | 90,565,682 |
| 2024-02-06 | 4.03 | 4.5 | 3.95 | 4.39 | +4.28% | 220,822 | 93,423,417 |
| 2024-02-05 | 4.68 | 4.74 | 4.21 | 4.21 | -10.04% | 234,012 | 102,728,059 |
| 2024-02-02 | 4.8 | 4.99 | 4.55 | 4.68 | -2.7% | 164,196 | 78,424,264 |
| 2024-02-01 | 4.93 | 4.97 | 4.8 | 4.81 | -2.83% | 127,095 | 61,828,742 |
| 2024-01-31 | 5.14 | 5.22 | 4.9 | 4.95 | -5.71% | 159,975 | 81,054,935 |
| 2024-01-30 | 5.24 | 5.49 | 5.19 | 5.25 | -0.57% | 114,554 | 60,862,779 |
| 2024-01-29 | 5.48 | 5.52 | 5.26 | 5.28 | -5.04% | 187,859 | 101,055,673 |
| 2024-01-26 | 5.4 | 5.87 | 5.36 | 5.56 | +3.15% | 283,051 | 159,040,579 |
| 2024-01-25 | 5.13 | 5.4 | 5.12 | 5.39 | +4.86% | 128,595 | 67,776,430 |
| 2024-01-24 | 5.04 | 5.15 | 4.92 | 5.14 | +2.39% | 91,586 | 46,305,281 |
| 2024-01-23 | 4.96 | 5.05 | 4.88 | 5.02 | +0.8% | 96,121 | 47,815,581 |
| 2024-01-22 | 5.33 | 5.34 | 4.91 | 4.98 | -6.92% | 151,481 | 77,351,641 |
| 2024-01-19 | 5.35 | 5.42 | 5.3 | 5.35 | 0% | 72,203 | 38,719,401 |
| 2024-01-18 | 5.44 | 5.45 | 5.2 | 5.35 | -1.83% | 141,086 | 74,694,738 |
| 2024-01-17 | 5.62 | 5.63 | 5.44 | 5.45 | -3.02% | 79,826 | 44,080,936 |
| 2024-01-16 | 5.66 | 5.71 | 5.56 | 5.62 | -0.71% | 59,678 | 33,602,923 |
| 2024-01-15 | 5.68 | 5.7 | 5.6 | 5.66 | -0.53% | 59,520 | 33,744,426 |
| 2024-01-12 | 5.69 | 5.84 | 5.66 | 5.69 | -0.18% | 73,325 | 42,062,625 |
| 2024-01-11 | 5.56 | 5.74 | 5.56 | 5.7 | +2.52% | 96,599 | 54,747,494 |
| 2024-01-10 | 5.58 | 5.61 | 5.51 | 5.56 | -0.18% | 61,606 | 34,199,759 |
| 2024-01-09 | 5.6 | 5.66 | 5.54 | 5.57 | -0.54% | 57,448 | 32,124,099 |
| 2024-01-08 | 5.68 | 5.72 | 5.58 | 5.6 | -1.75% | 60,923 | 34,362,123 |
| 2024-01-05 | 5.75 | 5.8 | 5.68 | 5.7 | -1.38% | 64,731 | 37,122,449 |
| 2024-01-04 | 5.84 | 5.85 | 5.75 | 5.78 | -1.2% | 61,216 | 35,445,241 |
| 2024-01-03 | 5.8 | 5.89 | 5.78 | 5.85 | +0.86% | 89,129 | 52,045,109 |
| 2024-01-02 | 5.77 | 5.83 | 5.76 | 5.8 | +0.52% | 81,608 | 47,284,346 |
| 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：