股票概览
5
-0.79%
-0.04
5.06
开盘价
5.08
最高价
4.97
最低价
218,498
成交量
数据更新至: 2024-05-20
技术指标
4.94
MA5 (5日均线)
4.98
MA10 (10日均线)
5.04
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 | 5.08 | 4.97 | 5 | -0.79% | 218,498 | 109,619,188 |
| 2024-05-17 | 4.89 | 5.05 | 4.89 | 5.04 | +2.86% | 235,203 | 116,821,048 |
| 2024-05-16 | 4.91 | 4.99 | 4.89 | 4.9 | +0.2% | 204,566 | 100,897,781 |
| 2024-05-15 | 4.8 | 4.99 | 4.77 | 4.89 | 0% | 198,584 | 97,382,631 |
| 2024-05-14 | 5.04 | 5.04 | 4.85 | 4.89 | -1.01% | 253,179 | 124,414,894 |
| 2024-05-13 | 5.01 | 5.09 | 4.93 | 4.94 | -1.79% | 256,160 | 128,126,799 |
| 2024-05-10 | 5.05 | 5.07 | 4.95 | 5.03 | 0% | 172,522 | 86,390,657 |
| 2024-05-09 | 4.95 | 5.1 | 4.95 | 5.03 | +1% | 170,211 | 86,089,747 |
| 2024-05-08 | 5.11 | 5.12 | 4.98 | 4.98 | -2.92% | 206,305 | 103,707,711 |
| 2024-05-07 | 5.16 | 5.27 | 5.11 | 5.13 | -0.77% | 207,367 | 107,180,944 |
| 2024-05-06 | 5.16 | 5.2 | 5.11 | 5.17 | +1.97% | 218,092 | 112,240,940 |
| 2024-04-30 | 5.29 | 5.3 | 5.06 | 5.07 | -4.16% | 344,659 | 177,531,740 |
| 2024-04-29 | 5.11 | 5.32 | 4.98 | 5.29 | +2.72% | 414,765 | 214,965,613 |
| 2024-04-26 | 5 | 5.15 | 4.99 | 5.15 | +2.79% | 250,468 | 127,251,154 |
| 2024-04-25 | 4.99 | 5.08 | 4.92 | 5.01 | +0.8% | 200,791 | 100,599,496 |
| 2024-04-24 | 4.81 | 4.99 | 4.8 | 4.97 | +3.54% | 291,086 | 143,225,910 |
| 2024-04-23 | 5.03 | 5.05 | 4.78 | 4.8 | -4.95% | 354,145 | 173,395,183 |
| 2024-04-22 | 5.1 | 5.18 | 5.03 | 5.05 | -2.88% | 313,381 | 159,282,413 |
| 2024-04-19 | 5.15 | 5.32 | 5.14 | 5.2 | +0.78% | 351,259 | 183,051,052 |
| 2024-04-18 | 5.12 | 5.23 | 5.08 | 5.16 | -0.39% | 258,575 | 133,666,853 |
| 2024-04-17 | 5.03 | 5.2 | 5 | 5.18 | +3.81% | 406,699 | 208,783,588 |
| 2024-04-16 | 5.2 | 5.34 | 4.97 | 4.99 | -3.11% | 511,971 | 260,490,690 |
| 2024-04-15 | 5.12 | 5.26 | 5.01 | 5.15 | +0.98% | 433,996 | 223,090,102 |
| 2024-04-12 | 5.19 | 5.2 | 5.08 | 5.1 | -1.54% | 254,979 | 130,583,387 |
| 2024-04-11 | 5.19 | 5.29 | 5.08 | 5.18 | -0.77% | 324,028 | 168,855,258 |
| 2024-04-10 | 5.3 | 5.34 | 5.18 | 5.22 | -1.51% | 247,543 | 129,719,913 |
| 2024-04-09 | 5.41 | 5.44 | 5.28 | 5.3 | -1.49% | 320,758 | 171,725,522 |
| 2024-04-08 | 5.37 | 5.54 | 5.33 | 5.38 | -0.55% | 364,537 | 198,416,808 |
| 2024-04-03 | 5.47 | 5.5 | 5.34 | 5.41 | -1.99% | 302,982 | 163,535,982 |
| 2024-04-02 | 5.61 | 5.74 | 5.46 | 5.52 | -1.25% | 450,412 | 250,602,000 |
| 2024-04-01 | 5.42 | 5.61 | 5.3 | 5.59 | +3.14% | 626,976 | 342,091,690 |
| 2024-03-29 | 5.53 | 5.57 | 5.24 | 5.42 | -1.45% | 500,691 | 269,729,186 |
| 2024-03-28 | 5.25 | 5.59 | 5.2 | 5.5 | +1.48% | 602,177 | 327,257,495 |
| 2024-03-27 | 5.99 | 6 | 5.42 | 5.42 | -9.97% | 834,643 | 467,510,928 |
| 2024-03-26 | 6.04 | 6.18 | 5.86 | 6.02 | +0.33% | 766,042 | 460,365,064 |
| 2024-03-25 | 6.02 | 6.28 | 5.73 | 6 | +3.99% | 1,190,454 | 715,593,365 |
| 2024-03-22 | 5.4 | 5.85 | 5.38 | 5.77 | +7.05% | 691,828 | 392,245,488 |
| 2024-03-21 | 5.32 | 5.45 | 5.3 | 5.39 | +1.32% | 331,839 | 178,221,332 |
| 2024-03-20 | 5.35 | 5.43 | 5.27 | 5.32 | -0.19% | 240,620 | 128,228,381 |
| 2024-03-19 | 5.41 | 5.42 | 5.3 | 5.33 | -1.66% | 297,761 | 159,359,660 |
| 2024-03-18 | 5.37 | 5.46 | 5.26 | 5.42 | +0.37% | 578,959 | 310,058,392 |
| 2024-03-15 | 5.14 | 5.48 | 5.07 | 5.4 | +5.47% | 565,565 | 298,885,375 |
| 2024-03-14 | 5.09 | 5.18 | 5.06 | 5.12 | +0.39% | 265,730 | 136,140,440 |
| 2024-03-13 | 5.13 | 5.14 | 5.04 | 5.1 | +0.2% | 227,567 | 116,087,354 |
| 2024-03-12 | 5.16 | 5.19 | 5.07 | 5.09 | -1.36% | 257,581 | 131,944,748 |
| 2024-03-11 | 5.09 | 5.2 | 5.09 | 5.16 | +0.58% | 308,055 | 158,227,348 |
| 2024-03-08 | 5.17 | 5.24 | 5.1 | 5.13 | -1.72% | 309,993 | 159,942,459 |
| 2024-03-07 | 5.2 | 5.4 | 5.18 | 5.22 | +0.58% | 392,429 | 207,083,958 |
| 2024-03-06 | 5.12 | 5.24 | 5.08 | 5.19 | +1.76% | 335,487 | 173,635,978 |
| 2024-03-05 | 5.35 | 5.35 | 5.08 | 5.1 | -4.14% | 474,095 | 245,254,321 |
| 2024-03-04 | 5.35 | 5.42 | 5.26 | 5.32 | -0.56% | 298,902 | 159,066,336 |
| 2024-03-01 | 5.27 | 5.47 | 5.23 | 5.35 | +1.33% | 448,513 | 239,582,083 |
| 2024-02-29 | 5.07 | 5.28 | 5.05 | 5.28 | +3.73% | 511,688 | 265,311,299 |
| 2024-02-28 | 5.32 | 5.39 | 5.07 | 5.09 | -4.14% | 672,598 | 350,719,262 |
| 2024-02-27 | 4.9 | 5.35 | 4.86 | 5.31 | +8.15% | 619,680 | 318,594,597 |
| 2024-02-26 | 4.77 | 5.04 | 4.77 | 4.91 | +1.24% | 613,069 | 301,450,080 |
| 2024-02-23 | 4.51 | 4.86 | 4.47 | 4.85 | +7.3% | 626,027 | 294,175,592 |
| 2024-02-22 | 4.41 | 4.59 | 4.37 | 4.52 | +3.67% | 310,826 | 139,928,275 |
| 2024-02-21 | 4.33 | 4.49 | 4.29 | 4.36 | 0% | 271,560 | 119,799,709 |
| 2024-02-20 | 4.35 | 4.38 | 4.28 | 4.36 | -0.23% | 224,601 | 97,343,699 |
| 2024-02-19 | 4.29 | 4.44 | 4.25 | 4.37 | +4.05% | 474,144 | 206,864,983 |
| 2024-02-08 | 4.07 | 4.28 | 4.02 | 4.2 | +3.7% | 695,617 | 291,403,353 |
| 2024-02-07 | 3.83 | 4.17 | 3.8 | 4.05 | +6.86% | 980,100 | 398,775,342 |
| 2024-02-06 | 3.83 | 3.89 | 3.51 | 3.79 | +0.53% | 749,580 | 276,908,521 |
| 2024-02-05 | 4.25 | 4.25 | 3.77 | 3.77 | -10.02% | 534,432 | 206,271,905 |
| 2024-02-02 | 4.45 | 4.52 | 4.04 | 4.19 | -5.42% | 358,446 | 152,947,478 |
| 2024-02-01 | 4.44 | 4.56 | 4.34 | 4.43 | -1.12% | 338,501 | 150,330,710 |
| 2024-01-31 | 4.61 | 4.67 | 4.46 | 4.48 | -3.45% | 240,891 | 109,926,127 |
| 2024-01-30 | 4.78 | 4.82 | 4.59 | 4.64 | -2.73% | 201,306 | 95,155,503 |
| 2024-01-29 | 4.92 | 4.94 | 4.76 | 4.77 | -2.65% | 176,318 | 85,112,154 |
| 2024-01-26 | 4.89 | 4.95 | 4.83 | 4.9 | +0.2% | 187,265 | 91,768,328 |
| 2024-01-25 | 4.64 | 4.92 | 4.61 | 4.89 | +6.07% | 332,947 | 159,599,606 |
| 2024-01-24 | 4.54 | 4.63 | 4.42 | 4.61 | +1.99% | 289,154 | 131,127,873 |
| 2024-01-23 | 4.54 | 4.55 | 4.37 | 4.52 | -1.09% | 361,256 | 162,167,312 |
| 2024-01-22 | 4.8 | 4.86 | 4.51 | 4.57 | -5.19% | 346,096 | 162,024,683 |
| 2024-01-19 | 4.9 | 4.91 | 4.82 | 4.82 | -1.63% | 158,021 | 76,784,288 |
| 2024-01-18 | 4.97 | 5 | 4.72 | 4.9 | -2.39% | 383,643 | 185,183,055 |
| 2024-01-17 | 5.1 | 5.19 | 4.94 | 5.02 | -1.38% | 180,421 | 91,778,218 |
| 2024-01-16 | 5.11 | 5.16 | 5.05 | 5.09 | -0.39% | 166,295 | 84,721,130 |
| 2024-01-15 | 5.19 | 5.21 | 5.11 | 5.11 | -1.16% | 147,772 | 76,185,811 |
| 2024-01-12 | 5.21 | 5.3 | 5.15 | 5.17 | -0.96% | 194,753 | 101,527,666 |
| 2024-01-11 | 5.08 | 5.24 | 5.05 | 5.22 | +2.55% | 219,844 | 113,859,251 |
| 2024-01-10 | 5.11 | 5.12 | 5.01 | 5.09 | -0.2% | 147,637 | 74,965,169 |
| 2024-01-09 | 5.11 | 5.19 | 5.08 | 5.1 | +0.2% | 146,321 | 75,164,173 |
| 2024-01-08 | 5.25 | 5.27 | 5.08 | 5.09 | -2.49% | 174,496 | 90,191,877 |
| 2024-01-05 | 5.33 | 5.36 | 5.2 | 5.22 | -1.88% | 186,168 | 98,114,972 |
| 2024-01-04 | 5.43 | 5.43 | 5.27 | 5.32 | -1.48% | 229,191 | 122,090,618 |
| 2024-01-03 | 5.32 | 5.43 | 5.29 | 5.4 | +1.31% | 263,942 | 141,378,995 |
| 2024-01-02 | 5.31 | 5.46 | 5.24 | 5.33 | 0% | 441,984 | 235,939,667 |
| 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：