股票概览
5.11
+0.2%
+0.01
5.12
开盘价
5.14
最高价
5.06
最低价
93,452
成交量
数据更新至: 2024-05-20
技术指标
5.14
MA5 (5日均线)
5.17
MA10 (10日均线)
5.05
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 | 5.14 | 5.06 | 5.11 | +0.2% | 93,452 | 47,629,143 |
| 2024-05-17 | 5.09 | 5.15 | 5.02 | 5.1 | +1.19% | 102,207 | 52,073,024 |
| 2024-05-16 | 5.11 | 5.14 | 5.03 | 5.04 | -1.37% | 118,823 | 60,268,010 |
| 2024-05-15 | 5.31 | 5.32 | 5.1 | 5.11 | -4.49% | 214,454 | 111,396,299 |
| 2024-05-14 | 5.18 | 5.45 | 5.17 | 5.35 | +3.48% | 228,558 | 121,833,083 |
| 2024-05-13 | 5.24 | 5.24 | 5.07 | 5.17 | -1.71% | 101,191 | 52,008,625 |
| 2024-05-10 | 5.22 | 5.31 | 5.16 | 5.26 | +0.96% | 127,658 | 67,008,937 |
| 2024-05-09 | 5.15 | 5.24 | 5.12 | 5.21 | +1.76% | 73,603 | 38,331,866 |
| 2024-05-08 | 5.16 | 5.21 | 5.11 | 5.12 | -1.35% | 66,407 | 34,170,159 |
| 2024-05-07 | 5.12 | 5.2 | 5.07 | 5.19 | +1.37% | 80,812 | 41,688,970 |
| 2024-05-06 | 5.15 | 5.2 | 5.07 | 5.12 | +1.99% | 74,776 | 38,244,005 |
| 2024-04-30 | 5.13 | 5.15 | 5 | 5.02 | -1.38% | 68,172 | 34,423,773 |
| 2024-04-29 | 4.91 | 5.09 | 4.87 | 5.09 | +4.09% | 106,906 | 53,586,741 |
| 2024-04-26 | 4.96 | 5.02 | 4.78 | 4.89 | -2.78% | 136,144 | 66,428,665 |
| 2024-04-25 | 5 | 5.1 | 4.96 | 5.03 | +0.2% | 74,600 | 37,626,306 |
| 2024-04-24 | 4.86 | 5.02 | 4.83 | 5.02 | +4.8% | 85,290 | 42,203,070 |
| 2024-04-23 | 4.78 | 4.87 | 4.77 | 4.79 | +0.21% | 74,558 | 35,880,685 |
| 2024-04-22 | 4.87 | 4.89 | 4.66 | 4.78 | -1.65% | 61,018 | 29,223,973 |
| 2024-04-19 | 4.81 | 4.94 | 4.75 | 4.86 | +0.62% | 83,594 | 40,597,056 |
| 2024-04-18 | 4.85 | 4.98 | 4.79 | 4.83 | -1.83% | 103,716 | 50,510,945 |
| 2024-04-17 | 4.59 | 4.93 | 4.59 | 4.92 | +9.58% | 127,454 | 61,544,932 |
| 2024-04-16 | 4.94 | 4.94 | 4.46 | 4.49 | -8.74% | 149,948 | 69,404,593 |
| 2024-04-15 | 5.17 | 5.22 | 4.81 | 4.92 | -5.02% | 146,502 | 72,663,593 |
| 2024-04-12 | 5.25 | 5.33 | 5.16 | 5.18 | -1.52% | 70,086 | 36,726,100 |
| 2024-04-11 | 5.14 | 5.32 | 5.1 | 5.26 | +1.74% | 96,275 | 50,677,810 |
| 2024-04-10 | 5.25 | 5.25 | 5.09 | 5.17 | -1.52% | 81,659 | 42,095,282 |
| 2024-04-09 | 5.16 | 5.27 | 5.15 | 5.25 | +1.74% | 69,863 | 36,445,185 |
| 2024-04-08 | 5.31 | 5.31 | 5.14 | 5.16 | -2.64% | 90,730 | 47,142,058 |
| 2024-04-03 | 5.36 | 5.36 | 5.26 | 5.3 | -1.12% | 86,795 | 45,959,574 |
| 2024-04-02 | 5.37 | 5.4 | 5.3 | 5.36 | -0.56% | 126,002 | 67,485,835 |
| 2024-04-01 | 5.29 | 5.39 | 5.21 | 5.39 | +0.37% | 211,166 | 112,195,665 |
| 2024-03-29 | 5.13 | 5.63 | 5.08 | 5.37 | +5.29% | 222,994 | 120,182,822 |
| 2024-03-28 | 4.99 | 5.18 | 4.91 | 5.1 | +2.62% | 77,283 | 39,355,225 |
| 2024-03-27 | 5.18 | 5.18 | 4.97 | 4.97 | -3.5% | 66,306 | 33,531,961 |
| 2024-03-26 | 5.16 | 5.21 | 5.06 | 5.15 | 0% | 74,227 | 38,155,437 |
| 2024-03-25 | 5.29 | 5.31 | 5.12 | 5.15 | -2.65% | 90,933 | 47,556,304 |
| 2024-03-22 | 5.33 | 5.38 | 5.21 | 5.29 | -1.67% | 96,944 | 51,208,382 |
| 2024-03-21 | 5.42 | 5.45 | 5.29 | 5.38 | -1.47% | 146,655 | 78,675,197 |
| 2024-03-20 | 5.28 | 5.62 | 5.24 | 5.46 | +3.02% | 156,970 | 85,491,313 |
| 2024-03-19 | 5.31 | 5.39 | 5.28 | 5.3 | -0.56% | 81,101 | 43,234,491 |
| 2024-03-18 | 5.19 | 5.34 | 5.18 | 5.33 | +3.29% | 113,850 | 59,916,804 |
| 2024-03-15 | 5.1 | 5.17 | 5.03 | 5.16 | +1.38% | 64,454 | 32,972,718 |
| 2024-03-14 | 5.16 | 5.19 | 5.02 | 5.09 | -1.55% | 79,206 | 40,432,571 |
| 2024-03-13 | 5.15 | 5.21 | 5.12 | 5.17 | 0% | 78,355 | 40,496,632 |
| 2024-03-12 | 5.2 | 5.22 | 5.11 | 5.17 | -0.96% | 88,340 | 45,544,356 |
| 2024-03-11 | 5.09 | 5.23 | 5.08 | 5.22 | +3.98% | 128,725 | 66,319,183 |
| 2024-03-08 | 4.95 | 5.03 | 4.92 | 5.02 | +1.01% | 70,959 | 35,339,874 |
| 2024-03-07 | 4.99 | 5.07 | 4.9 | 4.97 | 0% | 105,782 | 52,921,043 |
| 2024-03-06 | 4.83 | 5.01 | 4.79 | 4.97 | +3.11% | 96,138 | 47,381,513 |
| 2024-03-05 | 4.94 | 4.96 | 4.8 | 4.82 | -2.82% | 93,062 | 45,198,095 |
| 2024-03-04 | 5.01 | 5.06 | 4.86 | 4.96 | -0.4% | 79,942 | 39,463,413 |
| 2024-03-01 | 4.9 | 5.02 | 4.85 | 4.98 | +2.47% | 104,519 | 51,815,405 |
| 2024-02-29 | 4.61 | 4.87 | 4.61 | 4.86 | +3.85% | 108,964 | 52,118,875 |
| 2024-02-28 | 5.14 | 5.2 | 4.68 | 4.68 | -8.59% | 182,839 | 90,464,732 |
| 2024-02-27 | 5.01 | 5.12 | 4.97 | 5.12 | +2.2% | 86,407 | 43,523,859 |
| 2024-02-26 | 4.93 | 5.07 | 4.91 | 5.01 | +2.45% | 121,536 | 60,764,976 |
| 2024-02-23 | 4.78 | 4.91 | 4.73 | 4.89 | +3.6% | 109,925 | 52,932,009 |
| 2024-02-22 | 4.58 | 4.75 | 4.58 | 4.72 | +3.28% | 85,165 | 39,867,417 |
| 2024-02-21 | 4.47 | 4.73 | 4.45 | 4.57 | +0.88% | 98,329 | 45,485,223 |
| 2024-02-20 | 4.5 | 4.55 | 4.4 | 4.53 | +0.67% | 82,090 | 36,849,874 |
| 2024-02-19 | 4.43 | 4.59 | 4.37 | 4.5 | +4.17% | 144,365 | 64,676,447 |
| 2024-02-08 | 3.86 | 4.33 | 3.76 | 4.32 | +12.5% | 156,687 | 63,599,868 |
| 2024-02-07 | 3.96 | 3.99 | 3.8 | 3.84 | -2.29% | 157,555 | 61,488,763 |
| 2024-02-06 | 3.64 | 4.09 | 3.43 | 3.93 | +3.97% | 194,407 | 72,112,716 |
| 2024-02-05 | 4.42 | 4.42 | 3.7 | 3.78 | -14.48% | 207,309 | 81,190,868 |
| 2024-02-02 | 4.71 | 4.82 | 4.22 | 4.42 | -5.96% | 115,701 | 52,219,439 |
| 2024-02-01 | 4.82 | 4.85 | 4.6 | 4.7 | -2.29% | 102,928 | 48,476,683 |
| 2024-01-31 | 5.08 | 5.09 | 4.81 | 4.81 | -5.5% | 108,895 | 53,682,727 |
| 2024-01-30 | 5.21 | 5.27 | 5.07 | 5.09 | -2.68% | 86,677 | 44,775,802 |
| 2024-01-29 | 5.45 | 5.47 | 5.19 | 5.23 | -3.68% | 80,358 | 42,540,283 |
| 2024-01-26 | 5.4 | 5.54 | 5.36 | 5.43 | +0.37% | 77,235 | 42,242,805 |
| 2024-01-25 | 5.25 | 5.42 | 5.16 | 5.41 | +3.84% | 91,409 | 48,341,608 |
| 2024-01-24 | 5.2 | 5.28 | 5.03 | 5.21 | +0.39% | 108,722 | 56,104,632 |
| 2024-01-23 | 5.31 | 5.32 | 5 | 5.19 | -2.63% | 121,425 | 62,498,296 |
| 2024-01-22 | 5.73 | 5.75 | 5.25 | 5.33 | -7.3% | 120,162 | 66,026,999 |
| 2024-01-19 | 5.92 | 5.92 | 5.73 | 5.75 | -2.54% | 71,851 | 41,666,744 |
| 2024-01-18 | 5.96 | 6.05 | 5.72 | 5.9 | -1.99% | 106,536 | 62,531,666 |
| 2024-01-17 | 6.11 | 6.17 | 6 | 6.02 | -1.63% | 75,879 | 46,274,198 |
| 2024-01-16 | 6.08 | 6.23 | 6.01 | 6.12 | +0.66% | 101,798 | 62,132,689 |
| 2024-01-15 | 6.08 | 6.13 | 6.03 | 6.08 | -0.33% | 50,744 | 30,883,693 |
| 2024-01-12 | 6.25 | 6.26 | 6.09 | 6.1 | 0% | 78,898 | 48,631,201 |
| 2024-01-11 | 6.03 | 6.13 | 5.98 | 6.1 | +1.33% | 55,184 | 33,546,971 |
| 2024-01-10 | 6.06 | 6.12 | 5.96 | 6.02 | -0.5% | 51,359 | 31,044,420 |
| 2024-01-09 | 6 | 6.14 | 5.98 | 6.05 | +0.83% | 44,751 | 27,124,718 |
| 2024-01-08 | 6.1 | 6.11 | 6 | 6 | -1.64% | 54,821 | 33,211,994 |
| 2024-01-05 | 6.18 | 6.22 | 6.06 | 6.1 | -1.45% | 47,776 | 29,352,598 |
| 2024-01-04 | 6.22 | 6.23 | 6.16 | 6.19 | -0.16% | 37,089 | 22,931,978 |
| 2024-01-03 | 6.19 | 6.24 | 6.14 | 6.2 | 0% | 54,247 | 33,592,458 |
| 2024-01-02 | 6.09 | 6.24 | 6.09 | 6.2 | +1.47% | 76,722 | 47,454,490 |
| 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：