股票概览
5.3
-0.38%
-0.02
5.35
开盘价
5.37
最高价
5.27
最低价
60,953
成交量
数据更新至: 2024-05-20
技术指标
5.33
MA5 (5日均线)
5.36
MA10 (10日均线)
5.26
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 | 5.35 | 5.37 | 5.27 | 5.3 | -0.38% | 60,953 | 32,404,781 |
| 2024-05-17 | 5.3 | 5.33 | 5.25 | 5.32 | +0.38% | 62,137 | 32,841,887 |
| 2024-05-16 | 5.35 | 5.4 | 5.29 | 5.3 | -0.93% | 65,414 | 34,891,135 |
| 2024-05-15 | 5.4 | 5.45 | 5.34 | 5.35 | -0.74% | 57,016 | 30,730,979 |
| 2024-05-14 | 5.36 | 5.44 | 5.36 | 5.39 | +0.19% | 54,905 | 29,679,745 |
| 2024-05-13 | 5.38 | 5.41 | 5.33 | 5.38 | -0.74% | 66,960 | 35,950,158 |
| 2024-05-10 | 5.35 | 5.5 | 5.33 | 5.42 | +1.31% | 92,397 | 50,003,000 |
| 2024-05-09 | 5.31 | 5.4 | 5.31 | 5.35 | +0.38% | 52,200 | 28,023,845 |
| 2024-05-08 | 5.39 | 5.45 | 5.32 | 5.33 | -1.66% | 67,615 | 36,324,464 |
| 2024-05-07 | 5.43 | 5.52 | 5.37 | 5.42 | +0.37% | 92,675 | 50,552,604 |
| 2024-05-06 | 5.35 | 5.41 | 5.35 | 5.4 | +1.69% | 137,186 | 73,917,180 |
| 2024-04-30 | 5.41 | 5.42 | 5.25 | 5.31 | -0.75% | 101,580 | 54,058,526 |
| 2024-04-29 | 5.42 | 5.49 | 5.3 | 5.35 | +0.94% | 198,968 | 106,969,359 |
| 2024-04-26 | 5.24 | 5.34 | 5.2 | 5.3 | +1.15% | 153,349 | 81,054,183 |
| 2024-04-25 | 5.1 | 5.27 | 5.1 | 5.24 | +1.95% | 86,864 | 45,154,983 |
| 2024-04-24 | 4.93 | 5.19 | 4.93 | 5.14 | +3.84% | 91,833 | 46,617,797 |
| 2024-04-23 | 4.93 | 5.03 | 4.93 | 4.95 | -0.4% | 56,556 | 28,082,602 |
| 2024-04-22 | 4.97 | 5.03 | 4.89 | 4.97 | 0% | 67,183 | 33,372,663 |
| 2024-04-19 | 4.99 | 5.04 | 4.93 | 4.97 | -0.4% | 68,842 | 34,237,729 |
| 2024-04-18 | 4.98 | 5.05 | 4.94 | 4.99 | +0.4% | 65,066 | 32,567,897 |
| 2024-04-17 | 4.69 | 4.98 | 4.69 | 4.97 | +5.97% | 83,868 | 40,904,992 |
| 2024-04-16 | 5.06 | 5.06 | 4.68 | 4.69 | -6.94% | 139,988 | 67,504,827 |
| 2024-04-15 | 5.15 | 5.15 | 4.91 | 5.04 | -0.98% | 101,226 | 50,841,976 |
| 2024-04-12 | 5.13 | 5.24 | 5.05 | 5.09 | -0.78% | 59,302 | 30,520,585 |
| 2024-04-11 | 5.12 | 5.19 | 5.06 | 5.13 | +0.79% | 50,143 | 25,784,188 |
| 2024-04-10 | 5.13 | 5.15 | 5.06 | 5.09 | -0.59% | 61,361 | 31,318,744 |
| 2024-04-09 | 5.11 | 5.16 | 5.11 | 5.12 | -0.19% | 36,367 | 18,636,444 |
| 2024-04-08 | 5.17 | 5.21 | 5.11 | 5.13 | -0.97% | 60,005 | 30,916,095 |
| 2024-04-03 | 5.18 | 5.22 | 5.15 | 5.18 | -0.58% | 54,430 | 28,192,760 |
| 2024-04-02 | 5.16 | 5.24 | 5.16 | 5.21 | +0.39% | 65,793 | 34,264,948 |
| 2024-04-01 | 5.09 | 5.19 | 5.08 | 5.19 | +2.17% | 62,272 | 32,153,814 |
| 2024-03-29 | 5.05 | 5.12 | 5.05 | 5.08 | +0.99% | 47,925 | 24,350,709 |
| 2024-03-28 | 4.98 | 5.11 | 4.91 | 5.03 | +2.03% | 98,707 | 49,678,351 |
| 2024-03-27 | 5.08 | 5.1 | 4.93 | 4.93 | -3.14% | 83,844 | 42,010,939 |
| 2024-03-26 | 5.15 | 5.18 | 5.01 | 5.09 | -0.59% | 97,739 | 49,610,941 |
| 2024-03-25 | 5.27 | 5.29 | 5.09 | 5.12 | -2.66% | 82,471 | 42,814,203 |
| 2024-03-22 | 5.32 | 5.35 | 5.2 | 5.26 | -1.5% | 83,845 | 44,046,530 |
| 2024-03-21 | 5.29 | 5.35 | 5.27 | 5.34 | +1.33% | 66,847 | 35,550,270 |
| 2024-03-20 | 5.18 | 5.27 | 5.18 | 5.27 | +1.35% | 57,331 | 30,045,536 |
| 2024-03-19 | 5.19 | 5.26 | 5.16 | 5.2 | 0% | 63,787 | 33,258,640 |
| 2024-03-18 | 5.05 | 5.2 | 5.05 | 5.2 | +3.17% | 86,484 | 44,587,530 |
| 2024-03-15 | 4.99 | 5.04 | 4.96 | 5.04 | +1% | 51,501 | 25,808,902 |
| 2024-03-14 | 5.02 | 5.06 | 4.93 | 4.99 | -0.4% | 46,383 | 23,206,502 |
| 2024-03-13 | 4.93 | 5.03 | 4.9 | 5.01 | +1.21% | 77,928 | 38,800,574 |
| 2024-03-12 | 4.94 | 5 | 4.88 | 4.95 | +1.64% | 106,403 | 52,724,276 |
| 2024-03-11 | 4.74 | 4.87 | 4.7 | 4.87 | +2.96% | 97,019 | 46,792,361 |
| 2024-03-08 | 4.73 | 4.78 | 4.69 | 4.73 | +0.21% | 44,043 | 20,806,932 |
| 2024-03-07 | 4.77 | 4.82 | 4.71 | 4.72 | -0.84% | 52,469 | 24,982,319 |
| 2024-03-06 | 4.74 | 4.81 | 4.72 | 4.76 | +0.42% | 44,249 | 21,040,783 |
| 2024-03-05 | 4.78 | 4.84 | 4.74 | 4.74 | -2.07% | 53,990 | 25,788,544 |
| 2024-03-04 | 4.86 | 4.91 | 4.8 | 4.84 | -0.21% | 60,648 | 29,367,832 |
| 2024-03-01 | 4.74 | 4.87 | 4.7 | 4.85 | +2.75% | 92,929 | 44,709,338 |
| 2024-02-29 | 4.6 | 4.73 | 4.59 | 4.72 | +2.61% | 93,531 | 43,670,438 |
| 2024-02-28 | 4.68 | 4.88 | 4.6 | 4.6 | -1.71% | 136,961 | 64,635,464 |
| 2024-02-27 | 4.65 | 4.68 | 4.62 | 4.68 | +0.65% | 75,115 | 34,890,547 |
| 2024-02-26 | 4.63 | 4.78 | 4.63 | 4.65 | +0.43% | 72,388 | 33,785,332 |
| 2024-02-23 | 4.6 | 4.64 | 4.54 | 4.63 | +0.87% | 84,850 | 38,940,732 |
| 2024-02-22 | 4.53 | 4.62 | 4.52 | 4.59 | +0.88% | 45,558 | 20,853,396 |
| 2024-02-21 | 4.49 | 4.68 | 4.49 | 4.55 | +0.44% | 78,586 | 36,042,026 |
| 2024-02-20 | 4.57 | 4.58 | 4.46 | 4.53 | -0.44% | 55,678 | 25,065,785 |
| 2024-02-19 | 4.56 | 4.67 | 4.5 | 4.55 | +0.89% | 117,387 | 53,816,280 |
| 2024-02-08 | 4.15 | 4.55 | 4.11 | 4.51 | +8.67% | 134,875 | 59,135,707 |
| 2024-02-07 | 4.02 | 4.24 | 3.94 | 4.15 | +4.01% | 108,034 | 44,098,054 |
| 2024-02-06 | 3.77 | 4.09 | 3.65 | 3.99 | +5.84% | 125,394 | 48,565,722 |
| 2024-02-05 | 3.98 | 3.98 | 3.63 | 3.77 | -5.04% | 132,076 | 49,760,136 |
| 2024-02-02 | 4.13 | 4.13 | 3.77 | 3.97 | -2.7% | 148,588 | 58,256,003 |
| 2024-02-01 | 4.1 | 4.12 | 3.98 | 4.08 | -0.73% | 100,921 | 40,948,161 |
| 2024-01-31 | 4.2 | 4.22 | 4.05 | 4.11 | -2.14% | 94,168 | 38,846,693 |
| 2024-01-30 | 4.29 | 4.35 | 4.2 | 4.2 | -3.23% | 72,279 | 30,888,436 |
| 2024-01-29 | 4.48 | 4.52 | 4.31 | 4.34 | -2.25% | 67,486 | 29,514,526 |
| 2024-01-26 | 4.47 | 4.52 | 4.41 | 4.44 | -0.22% | 60,432 | 26,991,724 |
| 2024-01-25 | 4.32 | 4.48 | 4.29 | 4.45 | +2.77% | 81,156 | 35,739,162 |
| 2024-01-24 | 4.34 | 4.37 | 4.15 | 4.33 | +0.23% | 81,453 | 34,748,075 |
| 2024-01-23 | 4.3 | 4.36 | 4.17 | 4.32 | +0.47% | 120,074 | 51,365,297 |
| 2024-01-22 | 4.65 | 4.65 | 4.25 | 4.3 | -6.72% | 122,595 | 54,157,180 |
| 2024-01-19 | 4.69 | 4.69 | 4.59 | 4.61 | -1.5% | 47,696 | 22,056,152 |
| 2024-01-18 | 4.73 | 4.74 | 4.5 | 4.68 | -1.27% | 116,087 | 53,605,287 |
| 2024-01-17 | 4.85 | 4.85 | 4.74 | 4.74 | -2.27% | 43,715 | 20,906,847 |
| 2024-01-16 | 4.86 | 4.91 | 4.78 | 4.85 | -0.41% | 53,195 | 25,728,303 |
| 2024-01-15 | 4.95 | 4.95 | 4.83 | 4.87 | -1.22% | 46,939 | 22,900,344 |
| 2024-01-12 | 4.91 | 4.97 | 4.89 | 4.93 | +0.41% | 50,010 | 24,655,492 |
| 2024-01-11 | 4.8 | 4.92 | 4.76 | 4.91 | +2.94% | 62,929 | 30,563,458 |
| 2024-01-10 | 4.81 | 4.86 | 4.68 | 4.77 | -0.42% | 60,682 | 29,017,184 |
| 2024-01-09 | 4.85 | 4.92 | 4.76 | 4.79 | -1.24% | 124,417 | 60,366,719 |
| 2024-01-08 | 4.92 | 4.94 | 4.85 | 4.85 | -1.22% | 61,620 | 30,100,017 |
| 2024-01-05 | 5 | 5.03 | 4.89 | 4.91 | -1.8% | 72,071 | 35,680,456 |
| 2024-01-04 | 5 | 5.03 | 4.97 | 5 | -0.79% | 66,657 | 33,264,509 |
| 2024-01-03 | 5.04 | 5.07 | 4.99 | 5.04 | -1.18% | 99,264 | 49,935,376 |
| 2024-01-02 | 5.06 | 5.2 | 5 | 5.1 | +0.79% | 145,394 | 74,285,280 |
| 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：