股票概览
5.17
+0.19%
+0.01
5.15
开盘价
5.19
最高价
5.13
最低价
88,318
成交量
数据更新至: 2024-05-20
技术指标
5.14
MA5 (5日均线)
5.16
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 | 5.15 | 5.19 | 5.13 | 5.17 | +0.19% | 88,318 | 45,582,666 |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.16 | +1.38% | 84,178 | 42,955,119 |
| 2024-05-16 | 5.09 | 5.14 | 5.08 | 5.09 | 0% | 80,599 | 41,187,462 |
| 2024-05-15 | 5.18 | 5.22 | 5.08 | 5.09 | -2.3% | 121,811 | 62,499,755 |
| 2024-05-14 | 5.22 | 5.3 | 5.18 | 5.21 | -0.38% | 130,251 | 68,070,575 |
| 2024-05-13 | 5.22 | 5.32 | 5.14 | 5.23 | -0.38% | 163,395 | 85,240,900 |
| 2024-05-10 | 5.22 | 5.28 | 5.13 | 5.25 | +0.77% | 161,977 | 84,357,008 |
| 2024-05-09 | 5.09 | 5.24 | 5.09 | 5.21 | +1.56% | 142,880 | 74,271,045 |
| 2024-05-08 | 5.1 | 5.21 | 5.06 | 5.13 | +0.59% | 172,856 | 88,966,351 |
| 2024-05-07 | 5.09 | 5.11 | 5.04 | 5.1 | +0.39% | 102,476 | 52,113,473 |
| 2024-05-06 | 5.03 | 5.1 | 5.03 | 5.08 | +1.8% | 103,527 | 52,482,652 |
| 2024-04-30 | 5.08 | 5.09 | 4.97 | 4.99 | -1.96% | 147,504 | 73,844,994 |
| 2024-04-29 | 4.83 | 5.1 | 4.8 | 5.09 | +5.17% | 213,419 | 107,325,277 |
| 2024-04-26 | 4.78 | 4.85 | 4.72 | 4.84 | +0.83% | 120,608 | 57,851,297 |
| 2024-04-25 | 4.77 | 4.84 | 4.71 | 4.8 | +0.63% | 93,995 | 45,063,117 |
| 2024-04-24 | 4.75 | 4.78 | 4.69 | 4.77 | +0.42% | 71,609 | 33,980,774 |
| 2024-04-23 | 4.73 | 4.8 | 4.71 | 4.75 | +0.21% | 66,059 | 31,402,327 |
| 2024-04-22 | 4.73 | 4.82 | 4.64 | 4.74 | -0.63% | 70,120 | 33,243,290 |
| 2024-04-19 | 4.8 | 4.85 | 4.73 | 4.77 | -1.24% | 88,838 | 42,403,506 |
| 2024-04-18 | 4.9 | 4.94 | 4.82 | 4.83 | -1.43% | 98,489 | 47,977,188 |
| 2024-04-17 | 4.64 | 4.91 | 4.64 | 4.9 | +7.46% | 138,032 | 66,428,131 |
| 2024-04-16 | 4.97 | 4.97 | 4.53 | 4.56 | -8.25% | 197,132 | 92,506,246 |
| 2024-04-15 | 5.05 | 5.13 | 4.84 | 4.97 | -1.97% | 155,911 | 77,423,308 |
| 2024-04-12 | 5.15 | 5.21 | 5.04 | 5.07 | -1.55% | 107,261 | 54,701,191 |
| 2024-04-11 | 5.05 | 5.2 | 5.02 | 5.15 | +1.18% | 100,268 | 51,537,895 |
| 2024-04-10 | 5.2 | 5.23 | 5.05 | 5.09 | -2.3% | 105,714 | 54,087,180 |
| 2024-04-09 | 5.08 | 5.22 | 5.08 | 5.21 | +2.56% | 129,275 | 67,028,034 |
| 2024-04-08 | 5.19 | 5.2 | 5.08 | 5.08 | -2.5% | 135,494 | 69,538,216 |
| 2024-04-03 | 5.27 | 5.34 | 5.17 | 5.21 | -2.8% | 208,112 | 108,688,943 |
| 2024-04-02 | 5.49 | 5.58 | 5.33 | 5.36 | +2.88% | 347,224 | 188,589,797 |
| 2024-04-01 | 5.15 | 5.21 | 5.13 | 5.21 | +1.96% | 101,899 | 52,876,768 |
| 2024-03-29 | 5.05 | 5.12 | 5.04 | 5.11 | +1.19% | 83,591 | 42,543,820 |
| 2024-03-28 | 4.95 | 5.12 | 4.95 | 5.05 | +1.81% | 123,928 | 62,592,861 |
| 2024-03-27 | 5.18 | 5.22 | 4.96 | 4.96 | -4.06% | 149,537 | 75,502,029 |
| 2024-03-26 | 5.17 | 5.2 | 5.05 | 5.17 | +0.39% | 152,816 | 78,519,982 |
| 2024-03-25 | 5.32 | 5.37 | 5.14 | 5.15 | -3.92% | 191,308 | 100,722,323 |
| 2024-03-22 | 5.52 | 5.53 | 5.32 | 5.36 | -3.25% | 228,109 | 122,857,388 |
| 2024-03-21 | 5.42 | 5.62 | 5.31 | 5.54 | +2.78% | 332,939 | 182,724,737 |
| 2024-03-20 | 5.34 | 5.43 | 5.3 | 5.39 | -1.1% | 228,198 | 122,384,516 |
| 2024-03-19 | 5.47 | 5.53 | 5.45 | 5.45 | -0.73% | 144,223 | 79,063,595 |
| 2024-03-18 | 5.46 | 5.51 | 5.43 | 5.49 | +0.92% | 169,959 | 92,824,933 |
| 2024-03-15 | 5.35 | 5.49 | 5.33 | 5.44 | +1.3% | 150,313 | 81,201,479 |
| 2024-03-14 | 5.43 | 5.46 | 5.29 | 5.37 | -1.47% | 157,655 | 84,760,101 |
| 2024-03-13 | 5.44 | 5.52 | 5.39 | 5.45 | 0% | 167,155 | 91,064,881 |
| 2024-03-12 | 5.45 | 5.49 | 5.39 | 5.45 | 0% | 198,766 | 108,009,948 |
| 2024-03-11 | 5.26 | 5.46 | 5.24 | 5.45 | +4.21% | 277,482 | 148,982,312 |
| 2024-03-08 | 5.15 | 5.27 | 5.11 | 5.23 | +1.95% | 162,052 | 84,257,780 |
| 2024-03-07 | 5.27 | 5.33 | 5.11 | 5.13 | -2.84% | 231,655 | 120,391,379 |
| 2024-03-06 | 5.03 | 5.4 | 5.02 | 5.28 | +4.55% | 364,812 | 191,830,241 |
| 2024-03-05 | 5.15 | 5.15 | 5.04 | 5.05 | -2.51% | 112,142 | 56,951,277 |
| 2024-03-04 | 5.24 | 5.33 | 5.1 | 5.18 | -1.33% | 140,291 | 72,556,032 |
| 2024-03-01 | 5.2 | 5.29 | 5.16 | 5.25 | +0.57% | 152,888 | 79,908,547 |
| 2024-02-29 | 4.97 | 5.22 | 4.95 | 5.22 | +4.19% | 208,663 | 107,061,923 |
| 2024-02-28 | 5.37 | 5.54 | 5 | 5.01 | -6.18% | 317,751 | 168,818,214 |
| 2024-02-27 | 5.16 | 5.34 | 5.14 | 5.34 | +2.69% | 179,365 | 93,892,714 |
| 2024-02-26 | 5.23 | 5.29 | 5.14 | 5.2 | +1.36% | 230,224 | 120,067,580 |
| 2024-02-23 | 4.97 | 5.15 | 4.95 | 5.13 | +3.43% | 229,120 | 115,388,897 |
| 2024-02-22 | 4.91 | 5 | 4.86 | 4.96 | +1.02% | 160,074 | 78,900,154 |
| 2024-02-21 | 4.8 | 5.03 | 4.76 | 4.91 | +1.66% | 191,904 | 94,230,352 |
| 2024-02-20 | 4.92 | 4.92 | 4.74 | 4.83 | -1.83% | 169,725 | 81,514,815 |
| 2024-02-19 | 4.86 | 5.03 | 4.81 | 4.92 | +3.14% | 244,286 | 120,284,629 |
| 2024-02-08 | 4.38 | 4.81 | 4.33 | 4.77 | +10.67% | 294,581 | 134,441,611 |
| 2024-02-07 | 4.3 | 4.51 | 4.23 | 4.31 | -0.23% | 234,094 | 102,252,130 |
| 2024-02-06 | 4.14 | 4.41 | 3.95 | 4.32 | +4.35% | 215,778 | 90,016,569 |
| 2024-02-05 | 4.61 | 4.61 | 4.05 | 4.14 | -11.16% | 265,823 | 113,163,026 |
| 2024-02-02 | 4.9 | 4.99 | 4.48 | 4.66 | -5.09% | 189,167 | 89,203,993 |
| 2024-02-01 | 4.96 | 5.04 | 4.87 | 4.91 | -1.8% | 130,128 | 64,241,955 |
| 2024-01-31 | 5.27 | 5.33 | 4.99 | 5 | -4.76% | 161,777 | 82,811,549 |
| 2024-01-30 | 5.7 | 5.76 | 5.25 | 5.25 | -2.96% | 202,456 | 110,345,022 |
| 2024-01-29 | 5.61 | 5.65 | 5.4 | 5.41 | -3.57% | 93,815 | 51,609,646 |
| 2024-01-26 | 5.61 | 5.69 | 5.58 | 5.61 | -0.71% | 102,927 | 58,035,660 |
| 2024-01-25 | 5.5 | 5.66 | 5.44 | 5.65 | +2.17% | 115,243 | 64,344,374 |
| 2024-01-24 | 5.48 | 5.57 | 5.28 | 5.53 | +1.65% | 118,027 | 64,241,791 |
| 2024-01-23 | 5.4 | 5.46 | 5.08 | 5.44 | +0.55% | 121,239 | 65,070,059 |
| 2024-01-22 | 5.79 | 5.79 | 5.38 | 5.41 | -5.91% | 166,654 | 92,800,813 |
| 2024-01-19 | 5.89 | 5.94 | 5.73 | 5.75 | -1.88% | 119,776 | 69,628,636 |
| 2024-01-18 | 5.92 | 5.97 | 5.65 | 5.86 | -2.01% | 179,679 | 104,004,127 |
| 2024-01-17 | 6.22 | 6.22 | 5.96 | 5.98 | -3.24% | 95,243 | 57,653,317 |
| 2024-01-16 | 6.12 | 6.29 | 6.07 | 6.18 | 0% | 117,920 | 72,699,478 |
| 2024-01-15 | 6.28 | 6.43 | 6.16 | 6.18 | -1.75% | 112,285 | 70,125,351 |
| 2024-01-12 | 6.13 | 6.34 | 6.12 | 6.29 | +2.28% | 210,920 | 131,696,313 |
| 2024-01-11 | 6.01 | 6.22 | 6 | 6.15 | +1.32% | 221,645 | 136,006,520 |
| 2024-01-10 | 6.67 | 6.7 | 6.06 | 6.07 | -10.34% | 416,409 | 260,960,154 |
| 2024-01-09 | 6.71 | 6.93 | 6.71 | 6.77 | +0.89% | 48,174 | 32,795,896 |
| 2024-01-08 | 6.92 | 6.92 | 6.71 | 6.71 | -2.61% | 50,406 | 34,437,096 |
| 2024-01-05 | 7.03 | 7.1 | 6.86 | 6.89 | -1.99% | 56,755 | 39,516,127 |
| 2024-01-04 | 7.09 | 7.09 | 7 | 7.03 | -0.99% | 30,157 | 21,204,288 |
| 2024-01-03 | 7.1 | 7.14 | 7.04 | 7.1 | -0.14% | 35,158 | 24,888,671 |
| 2024-01-02 | 7.16 | 7.16 | 7.09 | 7.11 | -0.56% | 37,673 | 26,835,394 |
| 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：