股票概览
5.04
+10.04%
+0.46
5.04
开盘价
5.04
最高价
5.04
最低价
113,340
成交量
数据更新至: 2024-05-20
技术指标
4.41
MA5 (5日均线)
4.18
MA10 (10日均线)
3.91
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 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 113,340 | 57,123,239 |
| 2024-05-17 | 4.5 | 4.68 | 4.37 | 4.58 | +4.09% | 392,834 | 178,146,770 |
| 2024-05-16 | 4.06 | 4.48 | 4.05 | 4.4 | +8.11% | 364,983 | 157,168,710 |
| 2024-05-15 | 3.97 | 4.1 | 3.92 | 4.07 | +2.78% | 101,529 | 40,958,694 |
| 2024-05-14 | 3.92 | 3.97 | 3.92 | 3.96 | +1.28% | 41,181 | 16,267,410 |
| 2024-05-13 | 3.92 | 3.97 | 3.85 | 3.91 | -0.76% | 47,646 | 18,660,315 |
| 2024-05-10 | 3.96 | 3.99 | 3.91 | 3.94 | -0.51% | 46,916 | 18,487,858 |
| 2024-05-09 | 3.93 | 3.99 | 3.91 | 3.96 | +1.02% | 54,502 | 21,595,316 |
| 2024-05-08 | 3.96 | 4.04 | 3.9 | 3.92 | -1.26% | 107,533 | 42,593,218 |
| 2024-05-07 | 3.98 | 3.99 | 3.92 | 3.97 | -0.5% | 117,191 | 46,424,872 |
| 2024-05-06 | 3.85 | 4.01 | 3.85 | 3.99 | +4.45% | 114,812 | 45,129,814 |
| 2024-04-30 | 3.8 | 3.86 | 3.76 | 3.82 | +0.79% | 114,707 | 43,719,087 |
| 2024-04-29 | 3.61 | 3.84 | 3.61 | 3.79 | +5.28% | 140,763 | 52,982,586 |
| 2024-04-26 | 3.64 | 3.67 | 3.58 | 3.6 | -1.91% | 85,897 | 31,030,348 |
| 2024-04-25 | 3.6 | 3.68 | 3.59 | 3.67 | +1.94% | 59,848 | 21,870,995 |
| 2024-04-24 | 3.52 | 3.61 | 3.51 | 3.6 | +2.27% | 60,572 | 21,611,862 |
| 2024-04-23 | 3.45 | 3.52 | 3.44 | 3.52 | +2.03% | 56,669 | 19,798,316 |
| 2024-04-22 | 3.48 | 3.49 | 3.41 | 3.45 | -0.86% | 48,482 | 16,748,902 |
| 2024-04-19 | 3.46 | 3.52 | 3.44 | 3.48 | 0% | 68,971 | 23,975,134 |
| 2024-04-18 | 3.51 | 3.52 | 3.44 | 3.48 | -1.14% | 62,892 | 21,930,342 |
| 2024-04-17 | 3.4 | 3.55 | 3.37 | 3.52 | +3.53% | 99,242 | 34,678,105 |
| 2024-04-16 | 3.5 | 3.57 | 3.34 | 3.4 | -3.68% | 111,087 | 38,175,790 |
| 2024-04-15 | 3.73 | 3.73 | 3.48 | 3.53 | -5.61% | 150,100 | 53,634,481 |
| 2024-04-12 | 3.81 | 3.84 | 3.74 | 3.74 | -1.58% | 56,292 | 21,282,419 |
| 2024-04-11 | 3.74 | 3.84 | 3.71 | 3.8 | +0.53% | 110,885 | 42,047,297 |
| 2024-04-10 | 3.91 | 3.91 | 3.74 | 3.78 | -2.83% | 152,731 | 58,014,860 |
| 2024-04-09 | 3.88 | 3.91 | 3.82 | 3.89 | +0.26% | 137,070 | 53,004,540 |
| 2024-04-08 | 4 | 4 | 3.86 | 3.88 | -2.76% | 111,169 | 43,398,254 |
| 2024-04-03 | 4.07 | 4.11 | 3.98 | 3.99 | -2.44% | 121,812 | 48,836,822 |
| 2024-04-02 | 4.03 | 4.1 | 3.99 | 4.09 | +1.74% | 128,004 | 51,829,106 |
| 2024-04-01 | 3.97 | 4.02 | 3.95 | 4.02 | +2.03% | 124,424 | 49,705,898 |
| 2024-03-29 | 3.97 | 3.99 | 3.88 | 3.94 | -0.76% | 113,599 | 44,659,814 |
| 2024-03-28 | 3.95 | 4.01 | 3.93 | 3.97 | +0.76% | 99,835 | 39,659,721 |
| 2024-03-27 | 4.05 | 4.1 | 3.94 | 3.94 | -2.96% | 92,514 | 37,143,586 |
| 2024-03-26 | 4.09 | 4.11 | 4 | 4.06 | -0.49% | 81,854 | 33,134,116 |
| 2024-03-25 | 4.15 | 4.18 | 4.07 | 4.08 | -1.92% | 101,934 | 42,085,426 |
| 2024-03-22 | 4.28 | 4.28 | 4.14 | 4.16 | -2.58% | 91,603 | 38,346,074 |
| 2024-03-21 | 4.32 | 4.33 | 4.23 | 4.27 | -0.7% | 87,008 | 37,186,167 |
| 2024-03-20 | 4.3 | 4.31 | 4.27 | 4.3 | +0.23% | 79,540 | 34,166,762 |
| 2024-03-19 | 4.33 | 4.36 | 4.29 | 4.29 | -0.92% | 78,776 | 34,001,599 |
| 2024-03-18 | 4.28 | 4.33 | 4.25 | 4.33 | +1.88% | 103,314 | 44,295,337 |
| 2024-03-15 | 4.2 | 4.26 | 4.17 | 4.25 | +1.19% | 81,977 | 34,596,806 |
| 2024-03-14 | 4.23 | 4.27 | 4.16 | 4.2 | -0.47% | 94,106 | 39,684,416 |
| 2024-03-13 | 4.28 | 4.3 | 4.18 | 4.22 | -1.4% | 97,482 | 41,101,709 |
| 2024-03-12 | 4.24 | 4.28 | 4.17 | 4.28 | +1.42% | 110,375 | 46,698,457 |
| 2024-03-11 | 4.15 | 4.23 | 4.13 | 4.22 | +1.44% | 88,779 | 37,162,186 |
| 2024-03-08 | 4.12 | 4.17 | 4.1 | 4.16 | +1.22% | 56,940 | 23,533,972 |
| 2024-03-07 | 4.24 | 4.24 | 4.11 | 4.11 | -2.61% | 103,770 | 43,211,588 |
| 2024-03-06 | 4.06 | 4.25 | 4.04 | 4.22 | +4.2% | 160,719 | 66,876,220 |
| 2024-03-05 | 4.16 | 4.17 | 4.05 | 4.05 | -2.88% | 106,794 | 43,799,708 |
| 2024-03-04 | 4.21 | 4.24 | 4.13 | 4.17 | -1.18% | 105,563 | 44,041,423 |
| 2024-03-01 | 4.33 | 4.34 | 4.19 | 4.22 | -2.76% | 178,403 | 75,846,024 |
| 2024-02-29 | 4.24 | 4.35 | 4.19 | 4.34 | +0.46% | 201,744 | 86,509,057 |
| 2024-02-28 | 4.43 | 4.68 | 4.31 | 4.32 | -2.04% | 276,172 | 123,860,770 |
| 2024-02-27 | 4.38 | 4.41 | 4.32 | 4.41 | +0.46% | 139,863 | 61,111,002 |
| 2024-02-26 | 4.33 | 4.42 | 4.26 | 4.39 | +1.39% | 156,634 | 68,023,080 |
| 2024-02-23 | 4.4 | 4.43 | 4.25 | 4.33 | -1.59% | 165,462 | 71,507,108 |
| 2024-02-22 | 4.4 | 4.44 | 4.35 | 4.4 | 0% | 132,927 | 58,364,562 |
| 2024-02-21 | 4.42 | 4.51 | 4.36 | 4.4 | -0.23% | 103,033 | 45,711,120 |
| 2024-02-20 | 4.45 | 4.45 | 4.35 | 4.41 | -1.34% | 54,059 | 23,765,542 |
| 2024-02-19 | 4.28 | 4.52 | 4.26 | 4.47 | +5.18% | 113,431 | 50,062,791 |
| 2024-02-08 | 4.2 | 4.27 | 4.11 | 4.25 | +2.16% | 91,045 | 38,127,115 |
| 2024-02-07 | 4.5 | 4.5 | 4.13 | 4.16 | -7.14% | 267,282 | 114,418,181 |
| 2024-02-06 | 4.35 | 4.58 | 4.17 | 4.48 | +1.82% | 152,653 | 67,710,365 |
| 2024-02-05 | 4.18 | 4.59 | 3.9 | 4.4 | +2.56% | 308,444 | 129,092,896 |
| 2024-02-02 | 4.3 | 4.42 | 3.91 | 4.29 | -1.15% | 270,075 | 110,410,452 |
| 2024-02-01 | 4.35 | 4.44 | 4.24 | 4.34 | -1.14% | 99,045 | 42,799,915 |
| 2024-01-31 | 4.6 | 4.6 | 4.25 | 4.39 | -3.52% | 108,788 | 47,841,176 |
| 2024-01-30 | 4.69 | 4.73 | 4.49 | 4.55 | -3.4% | 75,108 | 34,420,096 |
| 2024-01-29 | 4.92 | 4.92 | 4.66 | 4.71 | -4.07% | 84,849 | 40,340,812 |
| 2024-01-26 | 4.9 | 4.99 | 4.83 | 4.91 | +0.2% | 90,184 | 44,498,369 |
| 2024-01-25 | 4.83 | 4.92 | 4.7 | 4.9 | +1.24% | 111,611 | 53,908,126 |
| 2024-01-24 | 4.87 | 4.94 | 4.66 | 4.84 | +0.21% | 83,424 | 40,027,318 |
| 2024-01-23 | 4.7 | 4.91 | 4.48 | 4.83 | +0.63% | 145,438 | 69,334,141 |
| 2024-01-22 | 5.03 | 5.13 | 4.77 | 4.8 | -9.43% | 295,100 | 144,997,229 |
| 2024-01-19 | 5.73 | 5.73 | 5.19 | 5.3 | +1.73% | 331,562 | 181,946,700 |
| 2024-01-18 | 5.14 | 5.24 | 4.97 | 5.21 | +0.77% | 78,214 | 39,666,248 |
| 2024-01-17 | 5.24 | 5.29 | 5.14 | 5.17 | -1.52% | 47,290 | 24,692,064 |
| 2024-01-16 | 5.28 | 5.32 | 5.16 | 5.25 | 0% | 57,808 | 30,283,985 |
| 2024-01-15 | 5.32 | 5.4 | 5.24 | 5.25 | -3.85% | 72,585 | 38,350,003 |
| 2024-01-12 | 5.49 | 5.55 | 5.33 | 5.46 | +2.06% | 158,398 | 86,298,807 |
| 2024-01-11 | 5.23 | 5.35 | 5.21 | 5.35 | +1.9% | 40,663 | 21,515,963 |
| 2024-01-10 | 5.2 | 5.37 | 5.12 | 5.25 | +0.57% | 67,347 | 35,484,118 |
| 2024-01-09 | 5.2 | 5.28 | 5.17 | 5.22 | +0.38% | 35,899 | 18,735,355 |
| 2024-01-08 | 5.27 | 5.32 | 5.19 | 5.2 | -1.14% | 40,131 | 21,073,443 |
| 2024-01-05 | 5.27 | 5.35 | 5.24 | 5.26 | -0.38% | 50,472 | 26,736,582 |
| 2024-01-04 | 5.35 | 5.36 | 5.24 | 5.28 | -0.19% | 38,116 | 20,082,754 |
| 2024-01-03 | 5.28 | 5.35 | 5.23 | 5.29 | 0% | 45,967 | 24,233,198 |
| 2024-01-02 | 5.25 | 5.33 | 5.24 | 5.29 | +1.15% | 55,768 | 29,527,706 |
| 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：