股票概览
5.19
+1.57%
+0.08
5.12
开盘价
5.22
最高价
5.09
最低价
552,355
成交量
数据更新至: 2024-05-20
技术指标
5.16
MA5 (5日均线)
5.15
MA10 (10日均线)
4.90
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 | 5.22 | 5.09 | 5.19 | +1.57% | 552,355 | 285,474,460 |
| 2024-05-17 | 5.06 | 5.15 | 5.05 | 5.11 | +0.59% | 378,859 | 193,228,186 |
| 2024-05-16 | 5.1 | 5.18 | 5.05 | 5.08 | -0.78% | 527,503 | 269,830,697 |
| 2024-05-15 | 5.27 | 5.31 | 5.1 | 5.12 | -3.03% | 765,726 | 396,063,123 |
| 2024-05-14 | 5.35 | 5.35 | 5.24 | 5.28 | -1.86% | 758,686 | 401,238,215 |
| 2024-05-13 | 5.25 | 5.41 | 5.19 | 5.38 | +2.87% | 1,279,691 | 681,357,494 |
| 2024-05-10 | 5.06 | 5.25 | 5.05 | 5.23 | +3.36% | 1,030,507 | 531,998,543 |
| 2024-05-09 | 5.02 | 5.08 | 5 | 5.06 | +0.6% | 474,054 | 239,244,219 |
| 2024-05-08 | 5 | 5.17 | 4.97 | 5.03 | +0.4% | 797,070 | 405,175,551 |
| 2024-05-07 | 5.05 | 5.08 | 4.95 | 5.01 | -0.79% | 610,558 | 305,653,441 |
| 2024-05-06 | 4.79 | 5.18 | 4.78 | 5.05 | +6.54% | 1,136,691 | 570,701,769 |
| 2024-04-30 | 4.7 | 4.79 | 4.7 | 4.74 | +1.72% | 543,138 | 257,350,139 |
| 2024-04-29 | 4.57 | 4.66 | 4.54 | 4.66 | +2.19% | 352,202 | 162,031,615 |
| 2024-04-26 | 4.53 | 4.56 | 4.48 | 4.56 | +0.44% | 308,205 | 139,228,774 |
| 2024-04-25 | 4.55 | 4.58 | 4.52 | 4.54 | -0.66% | 179,806 | 81,733,738 |
| 2024-04-24 | 4.52 | 4.59 | 4.51 | 4.57 | +1.56% | 236,382 | 107,699,609 |
| 2024-04-23 | 4.6 | 4.61 | 4.49 | 4.5 | -1.96% | 305,186 | 138,173,070 |
| 2024-04-22 | 4.64 | 4.69 | 4.57 | 4.59 | -1.5% | 333,955 | 154,358,471 |
| 2024-04-19 | 4.7 | 4.73 | 4.6 | 4.66 | -0.85% | 530,805 | 247,391,202 |
| 2024-04-18 | 4.76 | 4.83 | 4.67 | 4.7 | -1.88% | 606,828 | 286,866,032 |
| 2024-04-17 | 4.57 | 4.79 | 4.53 | 4.79 | +4.36% | 784,302 | 366,760,014 |
| 2024-04-16 | 4.58 | 4.72 | 4.57 | 4.59 | -0.86% | 695,126 | 323,416,639 |
| 2024-04-15 | 4.55 | 4.7 | 4.46 | 4.63 | +1.54% | 631,839 | 291,181,268 |
| 2024-04-12 | 4.6 | 4.62 | 4.54 | 4.56 | -1.08% | 446,824 | 204,301,452 |
| 2024-04-11 | 4.51 | 4.63 | 4.46 | 4.61 | +1.54% | 590,784 | 270,328,097 |
| 2024-04-10 | 4.44 | 4.58 | 4.43 | 4.54 | +1.79% | 594,343 | 269,144,233 |
| 2024-04-09 | 4.51 | 4.51 | 4.44 | 4.46 | -0.89% | 357,951 | 159,864,912 |
| 2024-04-08 | 4.41 | 4.53 | 4.37 | 4.5 | +1.81% | 526,255 | 235,775,091 |
| 2024-04-03 | 4.43 | 4.45 | 4.39 | 4.42 | -0.67% | 179,841 | 79,314,088 |
| 2024-04-02 | 4.43 | 4.46 | 4.41 | 4.45 | +0.45% | 257,905 | 114,363,594 |
| 2024-04-01 | 4.37 | 4.44 | 4.37 | 4.43 | +1.37% | 280,444 | 123,838,779 |
| 2024-03-29 | 4.26 | 4.37 | 4.23 | 4.37 | +2.82% | 239,152 | 102,888,561 |
| 2024-03-28 | 4.21 | 4.3 | 4.19 | 4.25 | +0.71% | 178,773 | 75,878,817 |
| 2024-03-27 | 4.3 | 4.33 | 4.22 | 4.22 | -2.31% | 184,483 | 78,821,696 |
| 2024-03-26 | 4.24 | 4.33 | 4.24 | 4.32 | +1.65% | 186,273 | 79,829,136 |
| 2024-03-25 | 4.29 | 4.35 | 4.25 | 4.25 | -1.62% | 196,891 | 84,728,408 |
| 2024-03-22 | 4.39 | 4.4 | 4.3 | 4.32 | -1.82% | 215,291 | 93,391,955 |
| 2024-03-21 | 4.39 | 4.42 | 4.37 | 4.4 | 0% | 178,047 | 78,211,957 |
| 2024-03-20 | 4.39 | 4.41 | 4.37 | 4.4 | 0% | 204,434 | 89,643,141 |
| 2024-03-19 | 4.46 | 4.49 | 4.4 | 4.4 | -1.57% | 254,984 | 113,096,765 |
| 2024-03-18 | 4.44 | 4.51 | 4.42 | 4.47 | +0.9% | 312,248 | 139,335,089 |
| 2024-03-15 | 4.38 | 4.43 | 4.36 | 4.43 | +0.91% | 189,953 | 83,630,963 |
| 2024-03-14 | 4.41 | 4.42 | 4.36 | 4.39 | 0% | 220,606 | 96,985,905 |
| 2024-03-13 | 4.42 | 4.43 | 4.38 | 4.39 | -0.9% | 229,155 | 100,833,141 |
| 2024-03-12 | 4.49 | 4.5 | 4.4 | 4.43 | -1.12% | 377,285 | 166,978,898 |
| 2024-03-11 | 4.39 | 4.53 | 4.39 | 4.48 | +2.52% | 476,324 | 213,055,427 |
| 2024-03-08 | 4.33 | 4.37 | 4.32 | 4.37 | +0.92% | 270,337 | 117,517,479 |
| 2024-03-07 | 4.35 | 4.39 | 4.3 | 4.33 | 0% | 314,175 | 136,479,651 |
| 2024-03-06 | 4.27 | 4.35 | 4.26 | 4.33 | +1.41% | 300,580 | 129,850,527 |
| 2024-03-05 | 4.29 | 4.34 | 4.26 | 4.27 | -0.93% | 286,912 | 123,126,635 |
| 2024-03-04 | 4.36 | 4.38 | 4.27 | 4.31 | -1.6% | 383,291 | 165,105,914 |
| 2024-03-01 | 4.37 | 4.49 | 4.3 | 4.38 | +2.1% | 704,034 | 308,723,219 |
| 2024-02-29 | 4.13 | 4.29 | 4.12 | 4.29 | +2.88% | 381,883 | 161,256,637 |
| 2024-02-28 | 4.19 | 4.32 | 4.17 | 4.17 | -0.24% | 522,724 | 221,662,435 |
| 2024-02-27 | 4.14 | 4.18 | 4.11 | 4.18 | +0.97% | 206,648 | 85,694,525 |
| 2024-02-26 | 4.19 | 4.21 | 4.13 | 4.14 | -1.19% | 239,136 | 99,519,920 |
| 2024-02-23 | 4.17 | 4.2 | 4.14 | 4.19 | +0.72% | 239,384 | 99,808,271 |
| 2024-02-22 | 4.14 | 4.19 | 4.11 | 4.16 | +0.73% | 204,703 | 84,901,215 |
| 2024-02-21 | 4.11 | 4.22 | 4.07 | 4.13 | 0% | 315,991 | 131,285,673 |
| 2024-02-20 | 4.16 | 4.16 | 4.09 | 4.13 | -1.2% | 246,441 | 101,589,216 |
| 2024-02-19 | 4.22 | 4.26 | 4.13 | 4.18 | +0.24% | 346,566 | 145,310,143 |
| 2024-02-08 | 4.09 | 4.28 | 4.08 | 4.17 | +2.46% | 466,425 | 196,667,130 |
| 2024-02-07 | 3.83 | 4.08 | 3.83 | 4.07 | +6.27% | 465,368 | 187,184,656 |
| 2024-02-06 | 3.5 | 3.88 | 3.48 | 3.83 | +8.5% | 443,900 | 164,986,979 |
| 2024-02-05 | 3.76 | 3.76 | 3.46 | 3.53 | -7.35% | 443,456 | 159,900,093 |
| 2024-02-02 | 3.95 | 3.98 | 3.7 | 3.81 | -3.54% | 334,107 | 128,686,375 |
| 2024-02-01 | 3.99 | 4.05 | 3.92 | 3.95 | -1% | 226,351 | 90,171,192 |
| 2024-01-31 | 4.1 | 4.15 | 3.99 | 3.99 | -2.44% | 255,075 | 103,355,661 |
| 2024-01-30 | 4.17 | 4.24 | 4.09 | 4.09 | -1.92% | 201,182 | 83,873,631 |
| 2024-01-29 | 4.22 | 4.25 | 4.17 | 4.17 | -0.71% | 222,069 | 93,513,533 |
| 2024-01-26 | 4.17 | 4.24 | 4.16 | 4.2 | +0.72% | 235,027 | 98,782,116 |
| 2024-01-25 | 4.02 | 4.19 | 4.02 | 4.17 | +4.25% | 293,783 | 120,591,294 |
| 2024-01-24 | 3.92 | 4.01 | 3.84 | 4 | +1.78% | 197,878 | 77,809,404 |
| 2024-01-23 | 3.85 | 3.96 | 3.79 | 3.93 | +2.08% | 216,897 | 84,376,805 |
| 2024-01-22 | 4.06 | 4.07 | 3.83 | 3.85 | -5.17% | 242,299 | 95,771,857 |
| 2024-01-19 | 4.08 | 4.11 | 4.04 | 4.06 | -0.98% | 135,044 | 55,002,140 |
| 2024-01-18 | 4.15 | 4.16 | 3.98 | 4.1 | -1.44% | 331,143 | 134,453,761 |
| 2024-01-17 | 4.24 | 4.27 | 4.16 | 4.16 | -1.89% | 191,957 | 80,897,766 |
| 2024-01-16 | 4.32 | 4.32 | 4.2 | 4.24 | -1.4% | 231,013 | 98,095,166 |
| 2024-01-15 | 4.34 | 4.36 | 4.29 | 4.3 | -1.38% | 182,434 | 78,783,440 |
| 2024-01-12 | 4.25 | 4.4 | 4.24 | 4.36 | +2.59% | 317,289 | 137,804,324 |
| 2024-01-11 | 4.21 | 4.27 | 4.21 | 4.25 | +0.47% | 154,460 | 65,612,501 |
| 2024-01-10 | 4.22 | 4.25 | 4.18 | 4.23 | +0.24% | 148,717 | 62,822,815 |
| 2024-01-09 | 4.21 | 4.25 | 4.18 | 4.22 | 0% | 162,190 | 68,446,850 |
| 2024-01-08 | 4.32 | 4.33 | 4.21 | 4.22 | -2.31% | 253,483 | 107,979,691 |
| 2024-01-05 | 4.36 | 4.41 | 4.3 | 4.32 | -1.14% | 225,756 | 98,535,678 |
| 2024-01-04 | 4.41 | 4.43 | 4.33 | 4.37 | -1.13% | 182,888 | 79,826,361 |
| 2024-01-03 | 4.39 | 4.43 | 4.36 | 4.42 | +0.23% | 257,083 | 112,913,452 |
| 2024-01-02 | 4.4 | 4.46 | 4.39 | 4.41 | +0.23% | 336,410 | 148,516,190 |
| 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：