股票概览
5.01
+0.8%
+0.04
5.09
开盘价
5.14
最高价
4.95
最低价
569,522
成交量
数据更新至: 2024-05-20
技术指标
4.86
MA5 (5日均线)
4.90
MA10 (10日均线)
4.84
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 | 5.09 | 5.14 | 4.95 | 5.01 | +0.8% | 569,522 | 287,606,182 |
| 2024-05-17 | 4.77 | 4.98 | 4.76 | 4.97 | +4.19% | 275,232 | 134,204,478 |
| 2024-05-16 | 4.75 | 4.82 | 4.75 | 4.77 | +0.63% | 154,615 | 73,991,970 |
| 2024-05-15 | 4.8 | 4.82 | 4.74 | 4.74 | -1.66% | 115,376 | 55,044,475 |
| 2024-05-14 | 4.85 | 4.92 | 4.8 | 4.82 | 0% | 139,474 | 67,534,423 |
| 2024-05-13 | 4.88 | 4.91 | 4.75 | 4.82 | -1.63% | 132,121 | 63,805,396 |
| 2024-05-10 | 5 | 5.03 | 4.88 | 4.9 | -2% | 149,313 | 73,517,600 |
| 2024-05-09 | 4.93 | 5.02 | 4.92 | 5 | +1.63% | 145,632 | 72,662,427 |
| 2024-05-08 | 5.02 | 5.03 | 4.91 | 4.92 | -2.19% | 154,434 | 76,470,139 |
| 2024-05-07 | 5.04 | 5.08 | 4.98 | 5.03 | 0% | 179,601 | 90,292,126 |
| 2024-05-06 | 5.06 | 5.12 | 5.03 | 5.03 | +0.4% | 197,848 | 100,337,804 |
| 2024-04-30 | 5.02 | 5.04 | 4.96 | 5.01 | -0.2% | 156,057 | 78,037,693 |
| 2024-04-29 | 4.86 | 5.03 | 4.86 | 5.02 | +2.66% | 240,203 | 119,712,971 |
| 2024-04-26 | 4.68 | 4.9 | 4.68 | 4.89 | +4.04% | 278,793 | 134,838,317 |
| 2024-04-25 | 4.68 | 4.77 | 4.65 | 4.7 | +0.21% | 173,546 | 81,893,599 |
| 2024-04-24 | 4.61 | 4.7 | 4.58 | 4.69 | +1.74% | 123,676 | 57,577,543 |
| 2024-04-23 | 4.62 | 4.66 | 4.58 | 4.61 | +0.22% | 130,129 | 60,021,273 |
| 2024-04-22 | 4.6 | 4.7 | 4.53 | 4.6 | -0.86% | 173,529 | 79,990,973 |
| 2024-04-19 | 4.69 | 4.73 | 4.61 | 4.64 | -1.07% | 163,811 | 76,372,932 |
| 2024-04-18 | 4.76 | 4.77 | 4.64 | 4.69 | -1.05% | 243,953 | 115,073,659 |
| 2024-04-17 | 4.52 | 4.75 | 4.5 | 4.74 | +6.28% | 255,620 | 118,998,310 |
| 2024-04-16 | 4.62 | 4.71 | 4.46 | 4.46 | -4.5% | 303,795 | 138,179,486 |
| 2024-04-15 | 4.62 | 4.8 | 4.56 | 4.67 | +0.21% | 318,973 | 149,312,481 |
| 2024-04-12 | 4.91 | 4.93 | 4.66 | 4.66 | -4.7% | 437,893 | 207,165,811 |
| 2024-04-11 | 4.89 | 4.99 | 4.88 | 4.89 | -1.21% | 172,686 | 85,178,828 |
| 2024-04-10 | 5.05 | 5.09 | 4.91 | 4.95 | -2.56% | 179,657 | 89,385,555 |
| 2024-04-09 | 5.05 | 5.09 | 5.02 | 5.08 | +0.99% | 129,723 | 65,631,857 |
| 2024-04-08 | 5.15 | 5.15 | 5.03 | 5.03 | -2.14% | 163,684 | 83,288,397 |
| 2024-04-03 | 5.2 | 5.21 | 5.1 | 5.14 | -1.34% | 160,423 | 82,580,231 |
| 2024-04-02 | 5.31 | 5.32 | 5.19 | 5.21 | -1.33% | 190,985 | 99,834,200 |
| 2024-04-01 | 5.15 | 5.31 | 5.14 | 5.28 | +3.13% | 233,673 | 122,907,704 |
| 2024-03-29 | 5.07 | 5.12 | 5.03 | 5.12 | +0.99% | 160,097 | 81,296,827 |
| 2024-03-28 | 4.92 | 5.14 | 4.91 | 5.07 | +3.47% | 232,114 | 117,360,088 |
| 2024-03-27 | 5.1 | 5.12 | 4.9 | 4.9 | -3.73% | 227,349 | 113,766,350 |
| 2024-03-26 | 5.18 | 5.22 | 5.05 | 5.09 | -0.97% | 220,439 | 113,037,056 |
| 2024-03-25 | 5.33 | 5.35 | 5.14 | 5.14 | -3.38% | 238,739 | 125,457,836 |
| 2024-03-22 | 5.42 | 5.43 | 5.28 | 5.32 | -1.48% | 231,679 | 123,668,226 |
| 2024-03-21 | 5.45 | 5.51 | 5.38 | 5.4 | -0.37% | 228,838 | 124,466,489 |
| 2024-03-20 | 5.42 | 5.45 | 5.36 | 5.42 | 0% | 199,641 | 107,908,440 |
| 2024-03-19 | 5.4 | 5.47 | 5.36 | 5.42 | +0.37% | 296,300 | 160,985,534 |
| 2024-03-18 | 5.38 | 5.4 | 5.33 | 5.4 | +0.93% | 233,450 | 125,331,429 |
| 2024-03-15 | 5.28 | 5.38 | 5.24 | 5.35 | +1.33% | 206,731 | 109,469,621 |
| 2024-03-14 | 5.34 | 5.39 | 5.23 | 5.28 | -1.68% | 210,800 | 111,866,762 |
| 2024-03-13 | 5.38 | 5.42 | 5.33 | 5.37 | +0.19% | 195,161 | 104,921,056 |
| 2024-03-12 | 5.37 | 5.44 | 5.32 | 5.36 | +0.56% | 254,430 | 136,595,680 |
| 2024-03-11 | 5.24 | 5.34 | 5.21 | 5.33 | +1.33% | 185,762 | 97,715,653 |
| 2024-03-08 | 5.25 | 5.28 | 5.18 | 5.26 | +0.57% | 162,608 | 85,137,890 |
| 2024-03-07 | 5.35 | 5.36 | 5.23 | 5.23 | -1.69% | 196,450 | 103,801,402 |
| 2024-03-06 | 5.33 | 5.42 | 5.26 | 5.32 | -0.56% | 207,996 | 110,905,553 |
| 2024-03-05 | 5.34 | 5.42 | 5.31 | 5.35 | -0.56% | 265,124 | 142,440,709 |
| 2024-03-04 | 5.44 | 5.45 | 5.3 | 5.38 | -0.74% | 232,673 | 124,956,270 |
| 2024-03-01 | 5.33 | 5.43 | 5.28 | 5.42 | +2.07% | 325,489 | 175,298,035 |
| 2024-02-29 | 5.11 | 5.33 | 5.1 | 5.31 | +4.12% | 314,514 | 165,434,020 |
| 2024-02-28 | 5.4 | 5.43 | 5.09 | 5.1 | -5.03% | 424,702 | 224,713,651 |
| 2024-02-27 | 5.22 | 5.37 | 5.18 | 5.37 | +2.87% | 273,834 | 144,733,665 |
| 2024-02-26 | 5.2 | 5.3 | 5.12 | 5.22 | +0.97% | 317,889 | 165,583,980 |
| 2024-02-23 | 5.14 | 5.18 | 5.05 | 5.17 | +1.17% | 282,973 | 144,926,427 |
| 2024-02-22 | 5.1 | 5.14 | 5.04 | 5.11 | +0.59% | 231,884 | 118,083,589 |
| 2024-02-21 | 5.07 | 5.21 | 5.01 | 5.08 | -0.2% | 280,675 | 143,710,943 |
| 2024-02-20 | 5.09 | 5.13 | 5 | 5.09 | 0% | 213,456 | 108,186,058 |
| 2024-02-19 | 5.3 | 5.3 | 5.01 | 5.09 | -1.55% | 410,971 | 209,852,938 |
| 2024-02-08 | 5.02 | 5.42 | 4.98 | 5.17 | +2.99% | 610,913 | 321,034,895 |
| 2024-02-07 | 4.64 | 5.03 | 4.6 | 5.02 | +8.19% | 674,982 | 330,007,998 |
| 2024-02-06 | 4.03 | 4.64 | 4 | 4.64 | +14.85% | 527,152 | 231,918,063 |
| 2024-02-05 | 4.26 | 4.3 | 3.86 | 4.04 | -6.26% | 453,583 | 184,777,525 |
| 2024-02-02 | 4.5 | 4.59 | 4.15 | 4.31 | -4.22% | 305,490 | 133,180,472 |
| 2024-02-01 | 4.48 | 4.63 | 4.42 | 4.5 | -0.44% | 211,565 | 95,806,541 |
| 2024-01-31 | 4.7 | 4.77 | 4.48 | 4.52 | -4.84% | 293,542 | 135,480,467 |
| 2024-01-30 | 4.86 | 4.93 | 4.72 | 4.75 | -3.06% | 169,943 | 82,197,222 |
| 2024-01-29 | 5.02 | 5.06 | 4.88 | 4.9 | -2.2% | 178,505 | 88,082,234 |
| 2024-01-26 | 5.06 | 5.09 | 4.99 | 5.01 | -0.99% | 177,617 | 89,447,231 |
| 2024-01-25 | 4.88 | 5.06 | 4.83 | 5.06 | +3.69% | 213,943 | 106,632,011 |
| 2024-01-24 | 4.82 | 4.89 | 4.69 | 4.88 | +1.67% | 216,675 | 103,980,109 |
| 2024-01-23 | 4.76 | 4.85 | 4.66 | 4.8 | +0.84% | 246,227 | 117,132,304 |
| 2024-01-22 | 5.03 | 5.07 | 4.7 | 4.76 | -5.74% | 285,349 | 139,503,246 |
| 2024-01-19 | 5.08 | 5.12 | 5.03 | 5.05 | -0.79% | 146,560 | 74,340,433 |
| 2024-01-18 | 5 | 5.11 | 4.94 | 5.09 | -0.59% | 318,810 | 159,839,891 |
| 2024-01-17 | 5.26 | 5.28 | 5.12 | 5.12 | -2.66% | 156,627 | 81,456,382 |
| 2024-01-16 | 5.31 | 5.33 | 5.2 | 5.26 | -1.13% | 235,187 | 123,607,240 |
| 2024-01-15 | 5.35 | 5.39 | 5.31 | 5.32 | -1.12% | 200,013 | 106,805,219 |
| 2024-01-12 | 5.46 | 5.47 | 5.36 | 5.38 | -1.28% | 199,514 | 108,123,127 |
| 2024-01-11 | 5.38 | 5.49 | 5.37 | 5.45 | +1.68% | 203,062 | 110,159,282 |
| 2024-01-10 | 5.46 | 5.46 | 5.31 | 5.36 | -1.83% | 201,795 | 108,532,578 |
| 2024-01-09 | 5.53 | 5.57 | 5.41 | 5.46 | -0.55% | 263,393 | 144,240,140 |
| 2024-01-08 | 5.67 | 5.67 | 5.49 | 5.49 | -3.17% | 238,385 | 132,663,585 |
| 2024-01-05 | 5.78 | 5.83 | 5.65 | 5.67 | -1.56% | 219,818 | 125,850,620 |
| 2024-01-04 | 5.84 | 5.87 | 5.72 | 5.76 | -1.71% | 235,356 | 135,573,865 |
| 2024-01-03 | 5.95 | 6.03 | 5.81 | 5.86 | -2.17% | 320,773 | 188,844,362 |
| 2024-01-02 | 6.06 | 6.12 | 5.95 | 5.99 | -0.17% | 379,052 | 228,188,524 |
| 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：