股票概览
5.23
+3.56%
+0.18
5.06
开盘价
5.23
最高价
5.06
最低价
120,783
成交量
数据更新至: 2024-05-20
技术指标
5.04
MA5 (5日均线)
5.09
MA10 (10日均线)
5.02
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 | 5.06 | 5.23 | 5.06 | 5.23 | +3.56% | 120,783 | 62,646,141 |
| 2024-05-17 | 4.95 | 5.05 | 4.93 | 5.05 | +2.02% | 77,934 | 38,985,469 |
| 2024-05-16 | 4.96 | 5.06 | 4.94 | 4.95 | 0% | 75,166 | 37,560,413 |
| 2024-05-15 | 5.03 | 5.05 | 4.93 | 4.95 | -1.39% | 57,495 | 28,646,887 |
| 2024-05-14 | 4.99 | 5.11 | 4.96 | 5.02 | +0.6% | 83,732 | 41,965,645 |
| 2024-05-13 | 5.12 | 5.14 | 4.97 | 4.99 | -3.29% | 103,350 | 51,894,640 |
| 2024-05-10 | 5.28 | 5.32 | 5.13 | 5.16 | -1.34% | 96,892 | 50,243,713 |
| 2024-05-09 | 5.12 | 5.28 | 5.12 | 5.23 | +1.95% | 94,236 | 49,375,089 |
| 2024-05-08 | 5.19 | 5.22 | 5.11 | 5.13 | -1.72% | 101,487 | 52,356,537 |
| 2024-05-07 | 5.18 | 5.27 | 5.15 | 5.22 | +0.38% | 122,225 | 63,853,377 |
| 2024-05-06 | 5.24 | 5.35 | 5.17 | 5.2 | -0.76% | 198,310 | 103,840,320 |
| 2024-04-30 | 5.25 | 5.28 | 5.12 | 5.24 | +0.58% | 140,025 | 72,738,899 |
| 2024-04-29 | 4.99 | 5.23 | 4.98 | 5.21 | +3.99% | 151,343 | 78,006,056 |
| 2024-04-26 | 4.92 | 5.02 | 4.85 | 5.01 | +1.42% | 159,688 | 79,350,739 |
| 2024-04-25 | 4.98 | 5.09 | 4.9 | 4.94 | -0.4% | 132,360 | 66,038,618 |
| 2024-04-24 | 4.83 | 4.99 | 4.77 | 4.96 | +2.69% | 117,225 | 57,421,628 |
| 2024-04-23 | 4.77 | 4.88 | 4.68 | 4.83 | +3.21% | 116,107 | 55,642,274 |
| 2024-04-22 | 4.63 | 4.78 | 4.43 | 4.68 | +0.43% | 125,492 | 58,389,545 |
| 2024-04-19 | 4.78 | 4.86 | 4.63 | 4.66 | -2.31% | 116,512 | 54,818,263 |
| 2024-04-18 | 4.87 | 4.88 | 4.65 | 4.77 | -2.25% | 153,879 | 73,330,206 |
| 2024-04-17 | 4.45 | 4.88 | 4.42 | 4.88 | +13.49% | 201,059 | 94,751,707 |
| 2024-04-16 | 5 | 5 | 4.29 | 4.3 | -15.85% | 294,846 | 133,465,840 |
| 2024-04-15 | 5.63 | 5.65 | 4.93 | 5.11 | -8.91% | 251,383 | 129,492,165 |
| 2024-04-12 | 5.68 | 5.84 | 5.58 | 5.61 | -1.41% | 127,445 | 72,283,111 |
| 2024-04-11 | 5.68 | 5.81 | 5.58 | 5.69 | -1.04% | 123,976 | 70,774,399 |
| 2024-04-10 | 5.92 | 5.99 | 5.69 | 5.75 | -2.38% | 127,245 | 73,275,949 |
| 2024-04-09 | 5.66 | 5.92 | 5.66 | 5.89 | +2.97% | 153,554 | 89,424,892 |
| 2024-04-08 | 6 | 6.01 | 5.69 | 5.72 | -4.51% | 184,450 | 107,506,063 |
| 2024-04-03 | 5.9 | 6.05 | 5.84 | 5.99 | +1.87% | 220,224 | 131,366,301 |
| 2024-04-02 | 5.83 | 5.91 | 5.76 | 5.88 | 0% | 120,185 | 70,204,128 |
| 2024-04-01 | 5.66 | 5.94 | 5.64 | 5.88 | +4.63% | 168,892 | 98,829,140 |
| 2024-03-29 | 5.5 | 5.67 | 5.48 | 5.62 | +2.55% | 114,131 | 63,839,654 |
| 2024-03-28 | 5.28 | 5.54 | 5.26 | 5.48 | +3.98% | 126,361 | 68,858,141 |
| 2024-03-27 | 5.54 | 5.54 | 5.25 | 5.27 | -4.53% | 112,144 | 60,335,978 |
| 2024-03-26 | 5.53 | 5.6 | 5.42 | 5.52 | -0.36% | 101,320 | 56,000,107 |
| 2024-03-25 | 5.64 | 5.75 | 5.51 | 5.54 | -2.64% | 127,925 | 72,261,825 |
| 2024-03-22 | 5.78 | 5.82 | 5.61 | 5.69 | -2.07% | 114,230 | 65,056,379 |
| 2024-03-21 | 5.84 | 5.87 | 5.68 | 5.81 | +0.35% | 125,210 | 72,317,268 |
| 2024-03-20 | 5.72 | 5.81 | 5.71 | 5.79 | +0.7% | 122,935 | 70,947,111 |
| 2024-03-19 | 5.75 | 5.84 | 5.72 | 5.75 | -0.17% | 175,377 | 101,309,629 |
| 2024-03-18 | 5.72 | 5.84 | 5.65 | 5.76 | +1.23% | 228,706 | 131,102,943 |
| 2024-03-15 | 5.47 | 5.73 | 5.37 | 5.69 | +3.45% | 261,676 | 146,055,369 |
| 2024-03-14 | 5.61 | 5.71 | 5.4 | 5.5 | -3.51% | 281,186 | 155,945,745 |
| 2024-03-13 | 5.48 | 6.22 | 5.41 | 5.7 | +3.83% | 384,023 | 220,273,898 |
| 2024-03-12 | 5.38 | 5.51 | 5.3 | 5.49 | +1.86% | 116,813 | 63,173,510 |
| 2024-03-11 | 5.25 | 5.39 | 5.22 | 5.39 | +2.08% | 99,820 | 53,156,508 |
| 2024-03-08 | 5.28 | 5.31 | 5.16 | 5.28 | +0.76% | 86,613 | 45,359,691 |
| 2024-03-07 | 5.2 | 5.4 | 5.2 | 5.24 | +1.35% | 155,979 | 82,638,060 |
| 2024-03-06 | 5.1 | 5.22 | 5.03 | 5.17 | +1.57% | 92,994 | 47,773,979 |
| 2024-03-05 | 5.17 | 5.23 | 5.08 | 5.09 | -1.93% | 91,362 | 47,002,945 |
| 2024-03-04 | 5.25 | 5.33 | 5.07 | 5.19 | -1.33% | 114,205 | 59,193,889 |
| 2024-03-01 | 5.17 | 5.31 | 5.16 | 5.26 | +1.74% | 119,093 | 62,361,978 |
| 2024-02-29 | 4.92 | 5.17 | 4.89 | 5.17 | +3.4% | 133,351 | 67,908,398 |
| 2024-02-28 | 5.41 | 5.53 | 4.96 | 5 | -8.09% | 193,891 | 102,289,103 |
| 2024-02-27 | 5.26 | 5.45 | 5.25 | 5.44 | +1.87% | 137,696 | 73,400,070 |
| 2024-02-26 | 5.27 | 5.43 | 5.19 | 5.34 | +2.5% | 145,477 | 77,370,781 |
| 2024-02-23 | 5.05 | 5.23 | 4.99 | 5.21 | +5.25% | 147,420 | 75,435,992 |
| 2024-02-22 | 4.77 | 4.95 | 4.74 | 4.95 | +3.34% | 104,212 | 50,758,233 |
| 2024-02-21 | 4.65 | 4.96 | 4.63 | 4.79 | +1.91% | 122,987 | 59,429,931 |
| 2024-02-20 | 4.58 | 4.73 | 4.49 | 4.7 | +1.95% | 110,593 | 51,201,376 |
| 2024-02-19 | 4.48 | 4.68 | 4.45 | 4.61 | +4.54% | 198,461 | 91,071,795 |
| 2024-02-08 | 4.07 | 4.44 | 3.86 | 4.41 | +8.35% | 271,525 | 112,209,099 |
| 2024-02-07 | 4.2 | 4.38 | 3.94 | 4.07 | -2.63% | 230,527 | 95,182,793 |
| 2024-02-06 | 3.97 | 4.38 | 3.85 | 4.18 | +7.18% | 237,299 | 96,627,578 |
| 2024-02-05 | 4.76 | 4.77 | 3.85 | 3.9 | -18.58% | 275,542 | 115,808,756 |
| 2024-02-02 | 5.18 | 5.22 | 4.58 | 4.79 | -6.63% | 157,499 | 76,737,149 |
| 2024-02-01 | 5.24 | 5.26 | 5 | 5.13 | -1.54% | 106,975 | 54,939,056 |
| 2024-01-31 | 5.54 | 5.58 | 5.18 | 5.21 | -6.13% | 125,595 | 67,096,401 |
| 2024-01-30 | 5.73 | 5.79 | 5.54 | 5.55 | -3.48% | 66,053 | 37,346,226 |
| 2024-01-29 | 5.96 | 6.01 | 5.72 | 5.75 | -3.69% | 71,006 | 41,308,087 |
| 2024-01-26 | 5.93 | 6.03 | 5.88 | 5.97 | +0.84% | 74,311 | 44,393,620 |
| 2024-01-25 | 5.79 | 5.94 | 5.68 | 5.92 | +2.96% | 90,268 | 52,806,173 |
| 2024-01-24 | 5.62 | 5.75 | 5.5 | 5.75 | +2.31% | 88,396 | 50,011,205 |
| 2024-01-23 | 5.63 | 5.69 | 5.51 | 5.62 | -0.53% | 87,827 | 49,191,870 |
| 2024-01-22 | 6.05 | 6.06 | 5.59 | 5.65 | -6.46% | 107,930 | 62,892,846 |
| 2024-01-19 | 6.15 | 6.22 | 6.03 | 6.04 | -2.11% | 63,952 | 38,987,108 |
| 2024-01-18 | 6.25 | 6.28 | 6 | 6.17 | -1.44% | 113,396 | 69,390,866 |
| 2024-01-17 | 6.43 | 6.43 | 6.26 | 6.26 | -2.95% | 56,773 | 36,041,444 |
| 2024-01-16 | 6.46 | 6.53 | 6.3 | 6.45 | -0.31% | 68,072 | 43,570,657 |
| 2024-01-15 | 6.49 | 6.52 | 6.42 | 6.47 | -0.61% | 40,052 | 25,924,211 |
| 2024-01-12 | 6.6 | 6.61 | 6.5 | 6.51 | -1.51% | 49,218 | 32,249,961 |
| 2024-01-11 | 6.41 | 6.63 | 6.4 | 6.61 | +3.12% | 64,634 | 42,250,184 |
| 2024-01-10 | 6.53 | 6.56 | 6.38 | 6.41 | -1.84% | 58,020 | 37,482,205 |
| 2024-01-09 | 6.55 | 6.63 | 6.46 | 6.53 | +0.62% | 53,034 | 34,769,526 |
| 2024-01-08 | 6.76 | 6.76 | 6.49 | 6.49 | -3.13% | 62,786 | 41,289,253 |
| 2024-01-05 | 6.79 | 6.88 | 6.65 | 6.7 | -1.18% | 56,254 | 37,957,353 |
| 2024-01-04 | 6.89 | 6.9 | 6.76 | 6.78 | -1.6% | 55,216 | 37,533,436 |
| 2024-01-03 | 6.96 | 6.97 | 6.84 | 6.89 | -1.01% | 67,415 | 46,506,607 |
| 2024-01-02 | 6.96 | 6.99 | 6.92 | 6.96 | 0% | 67,501 | 46,983,249 |
| 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：