股票概览
5.07
+0.2%
+0.01
5.1
开盘价
5.15
最高价
5.05
最低价
283,856
成交量
数据更新至: 2024-05-20
技术指标
5.02
MA5 (5日均线)
5.04
MA10 (10日均线)
4.96
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 | 5.05 | 5.07 | +0.2% | 283,856 | 144,565,648 |
| 2024-05-17 | 4.94 | 5.07 | 4.89 | 5.06 | +1% | 297,704 | 148,554,707 |
| 2024-05-16 | 4.98 | 5.07 | 4.98 | 5.01 | +0.8% | 220,807 | 111,027,320 |
| 2024-05-15 | 5.01 | 5.04 | 4.93 | 4.97 | -0.4% | 155,887 | 77,873,554 |
| 2024-05-14 | 5 | 5.08 | 4.97 | 4.99 | +0.2% | 196,615 | 98,560,637 |
| 2024-05-13 | 5.01 | 5.06 | 4.91 | 4.98 | -0.99% | 222,304 | 111,074,585 |
| 2024-05-10 | 5.14 | 5.17 | 5.01 | 5.03 | -1.57% | 189,830 | 95,946,756 |
| 2024-05-09 | 5.04 | 5.14 | 5.03 | 5.11 | +0.99% | 188,481 | 96,286,739 |
| 2024-05-08 | 5.13 | 5.18 | 5.04 | 5.06 | -1.75% | 208,524 | 106,310,720 |
| 2024-05-07 | 5.19 | 5.21 | 5.12 | 5.15 | -0.58% | 190,637 | 98,414,692 |
| 2024-05-06 | 5.26 | 5.29 | 5.17 | 5.18 | +0.39% | 249,289 | 129,945,933 |
| 2024-04-30 | 5.19 | 5.21 | 5.12 | 5.16 | -0.77% | 246,216 | 127,015,950 |
| 2024-04-29 | 5.04 | 5.2 | 5.03 | 5.2 | +3.59% | 344,345 | 176,761,059 |
| 2024-04-26 | 4.86 | 5.06 | 4.85 | 5.02 | +3.08% | 337,216 | 167,984,162 |
| 2024-04-25 | 4.84 | 4.94 | 4.8 | 4.87 | +1.25% | 329,700 | 161,089,852 |
| 2024-04-24 | 4.66 | 4.83 | 4.64 | 4.81 | +3.89% | 264,827 | 125,722,101 |
| 2024-04-23 | 4.62 | 4.69 | 4.61 | 4.63 | +0.43% | 185,598 | 86,260,147 |
| 2024-04-22 | 4.59 | 4.68 | 4.48 | 4.61 | -0.22% | 194,100 | 89,246,717 |
| 2024-04-19 | 4.67 | 4.73 | 4.58 | 4.62 | -1.49% | 229,925 | 106,776,672 |
| 2024-04-18 | 4.77 | 4.81 | 4.64 | 4.69 | -1.47% | 260,706 | 123,158,620 |
| 2024-04-17 | 4.42 | 4.77 | 4.42 | 4.76 | +9.43% | 332,067 | 153,888,001 |
| 2024-04-16 | 4.63 | 4.68 | 4.34 | 4.35 | -7.05% | 336,374 | 150,466,844 |
| 2024-04-15 | 4.81 | 4.87 | 4.58 | 4.68 | -2.3% | 298,060 | 140,825,878 |
| 2024-04-12 | 4.83 | 4.9 | 4.78 | 4.79 | -0.83% | 186,692 | 90,316,900 |
| 2024-04-11 | 4.77 | 4.92 | 4.75 | 4.83 | +0.21% | 177,033 | 85,885,895 |
| 2024-04-10 | 5 | 5 | 4.77 | 4.82 | -3.6% | 249,669 | 120,973,037 |
| 2024-04-09 | 4.99 | 5.03 | 4.93 | 5 | +0.4% | 199,303 | 99,231,554 |
| 2024-04-08 | 5.1 | 5.1 | 4.98 | 4.98 | -2.73% | 215,703 | 108,486,392 |
| 2024-04-03 | 5.2 | 5.2 | 5.04 | 5.12 | -1.73% | 229,453 | 117,177,009 |
| 2024-04-02 | 5.32 | 5.32 | 5.16 | 5.21 | -1.7% | 267,414 | 139,284,928 |
| 2024-04-01 | 5.18 | 5.32 | 5.17 | 5.3 | +2.91% | 345,270 | 181,903,232 |
| 2024-03-29 | 5.04 | 5.15 | 4.98 | 5.15 | +1.78% | 265,316 | 134,710,460 |
| 2024-03-28 | 4.85 | 5.13 | 4.84 | 5.06 | +4.12% | 345,395 | 173,040,455 |
| 2024-03-27 | 5.12 | 5.13 | 4.84 | 4.86 | -5.26% | 355,760 | 176,586,279 |
| 2024-03-26 | 5.21 | 5.26 | 5.04 | 5.13 | -1.54% | 394,795 | 202,847,787 |
| 2024-03-25 | 5.38 | 5.44 | 5.19 | 5.21 | -3.16% | 353,709 | 188,790,613 |
| 2024-03-22 | 5.45 | 5.48 | 5.33 | 5.38 | -1.82% | 363,041 | 195,849,012 |
| 2024-03-21 | 5.49 | 5.52 | 5.41 | 5.48 | 0% | 368,283 | 201,530,546 |
| 2024-03-20 | 5.44 | 5.52 | 5.43 | 5.48 | +0.55% | 316,789 | 173,392,100 |
| 2024-03-19 | 5.46 | 5.52 | 5.43 | 5.45 | -1.62% | 437,857 | 239,803,733 |
| 2024-03-18 | 5.32 | 5.55 | 5.32 | 5.54 | +3.94% | 669,872 | 366,199,462 |
| 2024-03-15 | 5.24 | 5.34 | 5.17 | 5.33 | +1.72% | 340,130 | 178,498,469 |
| 2024-03-14 | 5.28 | 5.33 | 5.17 | 5.24 | -1.5% | 440,584 | 231,525,079 |
| 2024-03-13 | 5.38 | 5.4 | 5.29 | 5.32 | -0.19% | 424,359 | 226,512,010 |
| 2024-03-12 | 5.36 | 5.44 | 5.3 | 5.33 | -0.56% | 435,463 | 232,802,433 |
| 2024-03-11 | 5.28 | 5.36 | 5.2 | 5.36 | -0.37% | 572,707 | 302,139,429 |
| 2024-03-08 | 5.3 | 5.46 | 5.27 | 5.38 | +3.26% | 744,137 | 398,776,280 |
| 2024-03-07 | 5.5 | 5.56 | 5.2 | 5.21 | -5.27% | 907,214 | 485,859,677 |
| 2024-03-06 | 5.35 | 5.71 | 5.26 | 5.5 | -0.18% | 1,287,684 | 702,714,339 |
| 2024-03-05 | 5.12 | 5.84 | 5.11 | 5.51 | +7.41% | 1,465,355 | 801,549,659 |
| 2024-03-04 | 5.14 | 5.16 | 5 | 5.13 | +0.39% | 454,691 | 231,280,208 |
| 2024-03-01 | 5 | 5.14 | 5 | 5.11 | +1.59% | 446,488 | 226,575,847 |
| 2024-02-29 | 4.83 | 5.03 | 4.82 | 5.03 | +3.71% | 436,878 | 216,515,405 |
| 2024-02-28 | 5.16 | 5.26 | 4.84 | 4.85 | -7.27% | 615,009 | 310,474,662 |
| 2024-02-27 | 4.86 | 5.27 | 4.81 | 5.23 | +7.84% | 630,415 | 317,388,438 |
| 2024-02-26 | 4.83 | 4.94 | 4.8 | 4.85 | -0.61% | 402,814 | 196,424,562 |
| 2024-02-23 | 4.76 | 4.88 | 4.69 | 4.88 | +3.61% | 413,509 | 197,310,490 |
| 2024-02-22 | 4.68 | 4.78 | 4.63 | 4.71 | +1.51% | 332,716 | 156,320,218 |
| 2024-02-21 | 4.52 | 4.84 | 4.45 | 4.64 | -1.9% | 528,169 | 246,777,470 |
| 2024-02-20 | 4.6 | 4.94 | 4.49 | 4.73 | +0.64% | 652,765 | 303,955,082 |
| 2024-02-19 | 4.6 | 4.72 | 4.5 | 4.7 | +2.62% | 534,627 | 246,987,485 |
| 2024-02-08 | 4.2 | 4.64 | 4.19 | 4.58 | +10.63% | 527,764 | 237,374,608 |
| 2024-02-07 | 3.96 | 4.25 | 3.92 | 4.14 | +5.34% | 470,005 | 193,899,360 |
| 2024-02-06 | 3.57 | 4.02 | 3.53 | 3.93 | +8.26% | 455,199 | 171,289,116 |
| 2024-02-05 | 4 | 4 | 3.51 | 3.63 | -10.15% | 499,826 | 185,385,190 |
| 2024-02-02 | 4.27 | 4.36 | 3.88 | 4.04 | -5.16% | 340,054 | 139,630,666 |
| 2024-02-01 | 4.29 | 4.37 | 4.17 | 4.26 | -0.93% | 258,782 | 110,621,159 |
| 2024-01-31 | 4.55 | 4.57 | 4.28 | 4.3 | -5.49% | 281,974 | 124,394,866 |
| 2024-01-30 | 4.7 | 4.74 | 4.54 | 4.55 | -3.4% | 190,864 | 88,561,232 |
| 2024-01-29 | 4.94 | 4.95 | 4.69 | 4.71 | -4.07% | 239,795 | 114,970,527 |
| 2024-01-26 | 4.89 | 4.97 | 4.89 | 4.91 | -0.61% | 192,213 | 94,669,575 |
| 2024-01-25 | 4.8 | 4.95 | 4.73 | 4.94 | +3.13% | 199,159 | 97,105,252 |
| 2024-01-24 | 4.72 | 4.8 | 4.59 | 4.79 | +1.7% | 249,359 | 117,542,631 |
| 2024-01-23 | 4.68 | 4.76 | 4.61 | 4.71 | 0% | 251,416 | 117,959,118 |
| 2024-01-22 | 4.98 | 5.02 | 4.66 | 4.71 | -5.8% | 233,512 | 112,917,892 |
| 2024-01-19 | 5.09 | 5.13 | 4.97 | 5 | -1.77% | 165,427 | 83,438,672 |
| 2024-01-18 | 5.04 | 5.1 | 4.89 | 5.09 | +0.59% | 295,217 | 147,519,222 |
| 2024-01-17 | 5.23 | 5.23 | 5.04 | 5.06 | -3.07% | 201,152 | 102,990,359 |
| 2024-01-16 | 5.33 | 5.33 | 5.12 | 5.22 | -2.25% | 307,789 | 160,033,880 |
| 2024-01-15 | 5.29 | 5.41 | 5.24 | 5.34 | +0.95% | 167,398 | 89,503,319 |
| 2024-01-12 | 5.37 | 5.39 | 5.27 | 5.29 | -1.86% | 150,851 | 80,444,035 |
| 2024-01-11 | 5.25 | 5.42 | 5.24 | 5.39 | +3.06% | 207,290 | 110,767,685 |
| 2024-01-10 | 5.33 | 5.35 | 5.19 | 5.23 | -1.51% | 212,436 | 111,952,927 |
| 2024-01-09 | 5.39 | 5.47 | 5.27 | 5.31 | -0.75% | 315,923 | 169,254,208 |
| 2024-01-08 | 5.52 | 5.52 | 5.35 | 5.35 | -3.25% | 228,848 | 124,001,863 |
| 2024-01-05 | 5.67 | 5.72 | 5.49 | 5.53 | -2.64% | 226,794 | 126,885,557 |
| 2024-01-04 | 5.76 | 5.76 | 5.66 | 5.68 | -1.39% | 190,216 | 108,347,293 |
| 2024-01-03 | 5.9 | 5.91 | 5.7 | 5.76 | -2.7% | 367,513 | 212,013,056 |
| 2024-01-02 | 5.94 | 6.03 | 5.89 | 5.92 | -0.17% | 379,781 | 225,612,711 |
| 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：