股票概览
5.08
-0.39%
-0.02
5.1
开盘价
5.15
最高价
5.04
最低价
62,302
成交量
数据更新至: 2024-05-20
技术指标
5.08
MA5 (5日均线)
5.18
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 | 5.1 | 5.15 | 5.04 | 5.08 | -0.39% | 62,302 | 31,723,266 |
| 2024-05-17 | 5.08 | 5.16 | 5.04 | 5.1 | +0.39% | 58,389 | 29,702,743 |
| 2024-05-16 | 5.02 | 5.15 | 5.02 | 5.08 | +0.99% | 68,530 | 34,912,605 |
| 2024-05-15 | 5.12 | 5.12 | 5 | 5.03 | -1.57% | 77,276 | 39,092,977 |
| 2024-05-14 | 5.06 | 5.18 | 5.01 | 5.11 | +0.99% | 93,356 | 47,866,166 |
| 2024-05-13 | 5.19 | 5.25 | 5.03 | 5.06 | -3.25% | 134,585 | 69,187,395 |
| 2024-05-10 | 5.51 | 5.57 | 5.21 | 5.23 | -4.04% | 204,024 | 108,879,040 |
| 2024-05-09 | 5.28 | 5.52 | 5.22 | 5.45 | -0.55% | 305,795 | 164,514,391 |
| 2024-05-08 | 5.43 | 5.6 | 5.23 | 5.48 | +5.38% | 324,242 | 176,523,986 |
| 2024-05-07 | 5.13 | 5.22 | 5.06 | 5.2 | +2.16% | 107,703 | 55,413,272 |
| 2024-05-06 | 4.98 | 5.1 | 4.98 | 5.09 | +3.04% | 87,797 | 44,361,114 |
| 2024-04-30 | 4.89 | 4.98 | 4.83 | 4.94 | +1.23% | 88,157 | 43,230,339 |
| 2024-04-29 | 4.66 | 4.88 | 4.65 | 4.88 | +4.27% | 88,242 | 42,512,494 |
| 2024-04-26 | 4.65 | 4.71 | 4.59 | 4.68 | +0.21% | 69,677 | 32,468,505 |
| 2024-04-25 | 4.56 | 4.75 | 4.55 | 4.67 | +1.97% | 61,021 | 28,542,101 |
| 2024-04-24 | 4.52 | 4.59 | 4.48 | 4.58 | +1.33% | 51,428 | 23,339,643 |
| 2024-04-23 | 4.36 | 4.59 | 4.34 | 4.52 | +3.67% | 94,763 | 42,703,338 |
| 2024-04-22 | 4.36 | 4.51 | 4.31 | 4.36 | +2.35% | 99,978 | 43,973,713 |
| 2024-04-19 | 4.26 | 4.34 | 4.2 | 4.26 | -0.47% | 64,684 | 27,552,589 |
| 2024-04-18 | 4.49 | 4.49 | 4.26 | 4.28 | -4.46% | 97,363 | 42,242,413 |
| 2024-04-17 | 4.15 | 4.48 | 4.15 | 4.48 | +9% | 110,708 | 48,442,553 |
| 2024-04-16 | 4.59 | 4.63 | 4.08 | 4.11 | -9.47% | 147,473 | 62,465,150 |
| 2024-04-15 | 4.89 | 4.92 | 4.47 | 4.54 | -7.16% | 132,277 | 61,220,401 |
| 2024-04-12 | 4.95 | 5.04 | 4.87 | 4.89 | -1.61% | 68,356 | 33,725,344 |
| 2024-04-11 | 4.94 | 5.04 | 4.85 | 4.97 | +0.61% | 62,703 | 31,221,579 |
| 2024-04-10 | 5.13 | 5.14 | 4.92 | 4.94 | -3.7% | 93,447 | 46,647,848 |
| 2024-04-09 | 4.92 | 5.13 | 4.88 | 5.13 | +4.06% | 114,956 | 57,897,517 |
| 2024-04-08 | 5.15 | 5.2 | 4.92 | 4.93 | -4.27% | 116,853 | 58,669,279 |
| 2024-04-03 | 5.2 | 5.22 | 5.08 | 5.15 | -1.34% | 94,145 | 48,426,351 |
| 2024-04-02 | 5.3 | 5.3 | 5.16 | 5.22 | -1.51% | 112,437 | 58,570,991 |
| 2024-04-01 | 5.09 | 5.31 | 5.08 | 5.3 | +4.54% | 170,657 | 88,707,232 |
| 2024-03-29 | 5.15 | 5.16 | 4.98 | 5.07 | -1.74% | 196,218 | 98,990,085 |
| 2024-03-28 | 5.1 | 5.23 | 4.97 | 5.16 | -1.53% | 275,202 | 140,387,529 |
| 2024-03-27 | 5.22 | 5.86 | 5.17 | 5.24 | +2.75% | 298,745 | 162,033,190 |
| 2024-03-26 | 5.1 | 5.16 | 5.02 | 5.1 | +0.2% | 70,457 | 35,897,105 |
| 2024-03-25 | 5.26 | 5.33 | 5.06 | 5.09 | -3.78% | 86,773 | 44,953,476 |
| 2024-03-22 | 5.43 | 5.47 | 5.21 | 5.29 | -2.22% | 90,636 | 48,091,105 |
| 2024-03-21 | 5.45 | 5.49 | 5.29 | 5.41 | -0.73% | 94,640 | 51,103,388 |
| 2024-03-20 | 5.29 | 5.54 | 5.27 | 5.45 | +3.22% | 119,741 | 64,574,743 |
| 2024-03-19 | 5.36 | 5.39 | 5.25 | 5.28 | -1.49% | 112,091 | 59,664,186 |
| 2024-03-18 | 5.15 | 5.39 | 5.11 | 5.36 | +4.28% | 132,379 | 69,775,680 |
| 2024-03-15 | 5.08 | 5.17 | 5.01 | 5.14 | +0.98% | 99,802 | 50,917,130 |
| 2024-03-14 | 5.25 | 5.37 | 5.02 | 5.09 | +0.39% | 138,739 | 71,820,370 |
| 2024-03-13 | 5.12 | 5.15 | 4.99 | 5.07 | -1.17% | 94,234 | 47,627,787 |
| 2024-03-12 | 4.98 | 5.19 | 4.97 | 5.13 | +4.06% | 132,196 | 67,195,535 |
| 2024-03-11 | 4.86 | 4.94 | 4.8 | 4.93 | +2.28% | 80,141 | 39,065,888 |
| 2024-03-08 | 4.74 | 4.84 | 4.71 | 4.82 | +1.9% | 60,371 | 28,791,196 |
| 2024-03-07 | 4.83 | 4.88 | 4.72 | 4.73 | -1.87% | 85,311 | 40,999,207 |
| 2024-03-06 | 4.85 | 4.91 | 4.69 | 4.82 | +0.21% | 96,660 | 46,395,731 |
| 2024-03-05 | 5.04 | 5.04 | 4.76 | 4.81 | -4.75% | 124,116 | 60,407,330 |
| 2024-03-04 | 4.94 | 5.12 | 4.93 | 5.05 | +1.41% | 115,569 | 58,005,425 |
| 2024-03-01 | 4.93 | 5.06 | 4.87 | 4.98 | +2.47% | 114,245 | 56,757,534 |
| 2024-02-29 | 4.64 | 4.88 | 4.62 | 4.86 | +3.4% | 134,386 | 64,255,314 |
| 2024-02-28 | 5.22 | 5.4 | 4.68 | 4.7 | -9.62% | 200,448 | 100,943,377 |
| 2024-02-27 | 5.13 | 5.22 | 5.04 | 5.2 | +1.76% | 101,957 | 52,351,496 |
| 2024-02-26 | 4.99 | 5.24 | 4.95 | 5.11 | +3.23% | 153,483 | 78,041,112 |
| 2024-02-23 | 4.72 | 4.95 | 4.72 | 4.95 | +4.87% | 138,337 | 67,027,758 |
| 2024-02-22 | 4.57 | 4.73 | 4.53 | 4.72 | +3.28% | 117,952 | 54,906,737 |
| 2024-02-21 | 4.48 | 4.74 | 4.42 | 4.57 | +2.47% | 141,576 | 65,256,642 |
| 2024-02-20 | 4.3 | 4.58 | 4.22 | 4.46 | +3.48% | 137,279 | 61,093,512 |
| 2024-02-19 | 4.16 | 4.35 | 4.16 | 4.31 | +4.36% | 161,457 | 68,853,690 |
| 2024-02-08 | 3.87 | 4.15 | 3.58 | 4.13 | +8.4% | 259,988 | 99,766,856 |
| 2024-02-07 | 4.17 | 4.27 | 3.74 | 3.81 | -7.97% | 206,858 | 80,370,558 |
| 2024-02-06 | 4.02 | 4.34 | 3.72 | 4.14 | -2.36% | 208,038 | 83,870,400 |
| 2024-02-05 | 4.96 | 4.99 | 4.12 | 4.24 | -14% | 176,276 | 76,909,669 |
| 2024-02-02 | 5.35 | 5.44 | 4.77 | 4.93 | -7.5% | 112,207 | 56,766,794 |
| 2024-02-01 | 5.43 | 5.46 | 5.18 | 5.33 | -1.84% | 86,498 | 45,945,488 |
| 2024-01-31 | 5.82 | 5.82 | 5.39 | 5.43 | -7.5% | 94,327 | 52,517,790 |
| 2024-01-30 | 6.1 | 6.12 | 5.85 | 5.87 | -3.61% | 52,700 | 31,443,496 |
| 2024-01-29 | 6.35 | 6.35 | 6.06 | 6.09 | -2.72% | 49,037 | 30,138,045 |
| 2024-01-26 | 6.25 | 6.37 | 6.19 | 6.26 | +0.16% | 56,472 | 35,511,025 |
| 2024-01-25 | 5.98 | 6.27 | 5.91 | 6.25 | +5.57% | 70,038 | 42,852,882 |
| 2024-01-24 | 5.86 | 6.01 | 5.71 | 5.92 | +0.85% | 65,039 | 38,152,520 |
| 2024-01-23 | 5.99 | 6.01 | 5.78 | 5.87 | -1.68% | 91,076 | 53,555,158 |
| 2024-01-22 | 6.44 | 6.44 | 5.91 | 5.97 | -7.3% | 73,830 | 45,554,307 |
| 2024-01-19 | 6.5 | 6.6 | 6.43 | 6.44 | -0.92% | 38,080 | 24,667,221 |
| 2024-01-18 | 6.58 | 6.58 | 6.31 | 6.5 | -1.37% | 63,897 | 41,053,072 |
| 2024-01-17 | 6.74 | 6.76 | 6.59 | 6.59 | -2.23% | 36,649 | 24,421,876 |
| 2024-01-16 | 6.88 | 6.88 | 6.63 | 6.74 | -0.59% | 43,292 | 29,091,094 |
| 2024-01-15 | 6.71 | 6.85 | 6.69 | 6.78 | +0.59% | 41,757 | 28,321,564 |
| 2024-01-12 | 6.87 | 6.93 | 6.73 | 6.74 | -1.89% | 37,098 | 25,312,332 |
| 2024-01-11 | 6.78 | 6.9 | 6.77 | 6.87 | +1.63% | 41,035 | 28,105,212 |
| 2024-01-10 | 6.84 | 6.88 | 6.74 | 6.76 | -1.46% | 54,048 | 36,674,798 |
| 2024-01-09 | 6.77 | 6.96 | 6.77 | 6.86 | +0.59% | 45,266 | 31,105,359 |
| 2024-01-08 | 6.96 | 6.99 | 6.81 | 6.82 | -2.15% | 39,834 | 27,382,333 |
| 2024-01-05 | 7.16 | 7.16 | 6.94 | 6.97 | -2.24% | 41,456 | 29,182,076 |
| 2024-01-04 | 7.12 | 7.15 | 7.07 | 7.13 | -0.14% | 38,628 | 27,477,326 |
| 2024-01-03 | 7.1 | 7.23 | 7.07 | 7.14 | +0.42% | 55,535 | 39,645,400 |
| 2024-01-02 | 7.11 | 7.17 | 7.09 | 7.11 | -0.14% | 37,285 | 26,607,975 |
| 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：