股票概览
5.26
+4.37%
+0.22
5.04
开盘价
5.53
最高价
5.04
最低价
416,832
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)
4.98
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 | 5.04 | 5.53 | 5.04 | 5.26 | +4.37% | 416,832 | 220,721,473 |
| 2024-05-17 | 4.94 | 5.07 | 4.9 | 5.04 | +2.02% | 86,497 | 43,072,897 |
| 2024-05-16 | 4.94 | 5.02 | 4.91 | 4.94 | -0.2% | 85,764 | 42,623,187 |
| 2024-05-15 | 4.99 | 5.05 | 4.95 | 4.95 | -1.2% | 76,464 | 38,124,549 |
| 2024-05-14 | 5.06 | 5.13 | 5 | 5.01 | -0.6% | 86,454 | 43,668,820 |
| 2024-05-13 | 5.12 | 5.12 | 5 | 5.04 | -2.14% | 108,280 | 54,815,484 |
| 2024-05-10 | 5.2 | 5.25 | 5.11 | 5.15 | -0.96% | 111,696 | 57,562,093 |
| 2024-05-09 | 5.12 | 5.24 | 5.11 | 5.2 | +1.56% | 117,428 | 61,113,509 |
| 2024-05-08 | 5.19 | 5.24 | 5.11 | 5.12 | -1.35% | 106,922 | 55,278,730 |
| 2024-05-07 | 5.16 | 5.21 | 5.08 | 5.19 | +0.58% | 116,539 | 60,202,961 |
| 2024-05-06 | 5.2 | 5.28 | 5.15 | 5.16 | +0.39% | 136,083 | 71,006,495 |
| 2024-04-30 | 5.15 | 5.17 | 5.05 | 5.14 | -0.58% | 137,944 | 70,632,597 |
| 2024-04-29 | 4.99 | 5.2 | 4.98 | 5.17 | +4.02% | 126,741 | 64,741,890 |
| 2024-04-26 | 4.86 | 4.98 | 4.82 | 4.97 | +2.47% | 105,718 | 52,076,912 |
| 2024-04-25 | 4.85 | 4.93 | 4.79 | 4.85 | -0.61% | 94,811 | 46,111,710 |
| 2024-04-24 | 4.7 | 4.9 | 4.69 | 4.88 | +3.83% | 123,720 | 59,580,380 |
| 2024-04-23 | 4.66 | 4.75 | 4.64 | 4.7 | +1.73% | 125,104 | 58,721,194 |
| 2024-04-22 | 4.65 | 4.74 | 4.5 | 4.62 | +0.43% | 116,377 | 53,937,613 |
| 2024-04-19 | 4.67 | 4.7 | 4.57 | 4.6 | -1.71% | 103,703 | 47,861,455 |
| 2024-04-18 | 4.68 | 4.76 | 4.57 | 4.68 | +0.43% | 131,828 | 61,631,719 |
| 2024-04-17 | 4.43 | 4.67 | 4.43 | 4.66 | +5.91% | 180,444 | 82,878,605 |
| 2024-04-16 | 4.76 | 4.77 | 4.37 | 4.4 | -7.76% | 222,660 | 100,944,864 |
| 2024-04-15 | 4.94 | 5.02 | 4.68 | 4.77 | -3.64% | 183,821 | 88,528,086 |
| 2024-04-12 | 5 | 5.09 | 4.93 | 4.95 | -1.39% | 99,639 | 49,668,855 |
| 2024-04-11 | 5.02 | 5.11 | 4.96 | 5.02 | -0.4% | 99,353 | 50,118,798 |
| 2024-04-10 | 5.18 | 5.2 | 5 | 5.04 | -2.89% | 108,243 | 54,741,224 |
| 2024-04-09 | 5.05 | 5.2 | 5.05 | 5.19 | +2.77% | 108,135 | 55,587,069 |
| 2024-04-08 | 5.18 | 5.19 | 5.05 | 5.05 | -3.07% | 146,204 | 74,767,420 |
| 2024-04-03 | 5.33 | 5.34 | 5.16 | 5.21 | -2.07% | 141,685 | 73,945,086 |
| 2024-04-02 | 5.4 | 5.41 | 5.2 | 5.32 | -1.66% | 191,757 | 101,551,640 |
| 2024-04-01 | 5.4 | 5.46 | 5.36 | 5.41 | +0.37% | 155,413 | 84,017,040 |
| 2024-03-29 | 5.46 | 5.46 | 5.32 | 5.39 | -0.37% | 130,628 | 70,222,962 |
| 2024-03-28 | 5.22 | 5.46 | 5.22 | 5.41 | +4.04% | 144,700 | 77,538,788 |
| 2024-03-27 | 5.47 | 5.5 | 5.19 | 5.2 | -4.94% | 141,551 | 75,444,302 |
| 2024-03-26 | 5.45 | 5.51 | 5.37 | 5.47 | +0.18% | 131,633 | 71,628,448 |
| 2024-03-25 | 5.66 | 5.66 | 5.46 | 5.46 | -3.87% | 156,007 | 86,792,601 |
| 2024-03-22 | 5.78 | 5.8 | 5.62 | 5.68 | -1.9% | 128,629 | 73,194,306 |
| 2024-03-21 | 5.77 | 5.84 | 5.7 | 5.79 | +0.52% | 170,380 | 98,629,024 |
| 2024-03-20 | 5.75 | 5.78 | 5.71 | 5.76 | +0.17% | 109,390 | 62,882,369 |
| 2024-03-19 | 5.78 | 5.83 | 5.71 | 5.75 | -0.69% | 150,239 | 86,614,747 |
| 2024-03-18 | 5.65 | 5.88 | 5.64 | 5.79 | +2.48% | 217,816 | 125,807,179 |
| 2024-03-15 | 5.55 | 5.68 | 5.49 | 5.65 | +2.17% | 149,532 | 83,531,684 |
| 2024-03-14 | 5.61 | 5.66 | 5.45 | 5.53 | -1.43% | 129,538 | 71,910,801 |
| 2024-03-13 | 5.63 | 5.67 | 5.54 | 5.61 | 0% | 133,870 | 74,973,454 |
| 2024-03-12 | 5.52 | 5.63 | 5.47 | 5.61 | +2% | 172,703 | 95,914,034 |
| 2024-03-11 | 5.39 | 5.5 | 5.37 | 5.5 | +2.42% | 164,708 | 89,580,789 |
| 2024-03-08 | 5.34 | 5.39 | 5.24 | 5.37 | +1.32% | 108,905 | 57,998,747 |
| 2024-03-07 | 5.44 | 5.46 | 5.3 | 5.3 | -2.39% | 125,957 | 67,617,263 |
| 2024-03-06 | 5.35 | 5.48 | 5.29 | 5.43 | +1.69% | 133,004 | 71,538,540 |
| 2024-03-05 | 5.46 | 5.48 | 5.32 | 5.34 | -1.84% | 143,938 | 77,161,078 |
| 2024-03-04 | 5.51 | 5.55 | 5.35 | 5.44 | -1.09% | 151,420 | 82,122,193 |
| 2024-03-01 | 5.47 | 5.6 | 5.42 | 5.5 | +0.55% | 176,630 | 96,945,254 |
| 2024-02-29 | 5.21 | 5.51 | 5.21 | 5.47 | +3.6% | 190,018 | 102,771,881 |
| 2024-02-28 | 5.65 | 5.82 | 5.27 | 5.28 | -6.55% | 311,996 | 173,768,025 |
| 2024-02-27 | 5.36 | 5.68 | 5.32 | 5.65 | +5.41% | 204,563 | 112,491,185 |
| 2024-02-26 | 5.34 | 5.47 | 5.31 | 5.36 | +0.56% | 212,457 | 114,295,800 |
| 2024-02-23 | 5.18 | 5.36 | 5.15 | 5.33 | +3.5% | 193,956 | 101,649,216 |
| 2024-02-22 | 5.04 | 5.22 | 5 | 5.15 | +2.79% | 167,884 | 85,951,334 |
| 2024-02-21 | 4.88 | 5.2 | 4.81 | 5.01 | +2.24% | 217,870 | 110,089,683 |
| 2024-02-20 | 4.84 | 4.9 | 4.73 | 4.9 | +1.03% | 185,714 | 89,270,211 |
| 2024-02-19 | 4.82 | 4.95 | 4.72 | 4.85 | +1.46% | 247,056 | 119,565,563 |
| 2024-02-08 | 4.5 | 4.89 | 4.48 | 4.78 | +3.24% | 432,638 | 205,915,107 |
| 2024-02-07 | 4.29 | 4.66 | 4.28 | 4.63 | +9.2% | 471,478 | 216,535,745 |
| 2024-02-06 | 3.91 | 4.42 | 3.9 | 4.24 | -1.17% | 392,560 | 161,285,614 |
| 2024-02-05 | 4.72 | 4.72 | 4.29 | 4.29 | -10.06% | 304,683 | 132,639,907 |
| 2024-02-02 | 5.17 | 5.2 | 4.61 | 4.77 | -6.84% | 345,356 | 167,962,988 |
| 2024-02-01 | 5.16 | 5.65 | 5.1 | 5.12 | -0.78% | 317,123 | 169,245,487 |
| 2024-01-31 | 5.45 | 5.58 | 5.13 | 5.16 | -8.51% | 234,989 | 124,249,562 |
| 2024-01-30 | 5.77 | 5.94 | 5.6 | 5.64 | -3.09% | 123,604 | 71,564,163 |
| 2024-01-29 | 5.98 | 6.03 | 5.8 | 5.82 | -2.68% | 123,718 | 72,709,267 |
| 2024-01-26 | 6 | 6.06 | 5.93 | 5.98 | -0.5% | 116,315 | 69,635,548 |
| 2024-01-25 | 5.71 | 6.02 | 5.69 | 6.01 | +5.25% | 181,737 | 107,060,744 |
| 2024-01-24 | 5.57 | 5.75 | 5.5 | 5.71 | +2.15% | 212,058 | 119,261,680 |
| 2024-01-23 | 5.27 | 5.66 | 5.27 | 5.59 | +6.07% | 284,500 | 156,325,597 |
| 2024-01-22 | 5.84 | 5.86 | 5.27 | 5.27 | -9.91% | 260,439 | 144,254,545 |
| 2024-01-19 | 5.98 | 6.03 | 5.8 | 5.85 | -2.17% | 108,289 | 63,905,914 |
| 2024-01-18 | 6.14 | 6.2 | 5.75 | 5.98 | -2.61% | 202,866 | 120,369,894 |
| 2024-01-17 | 6.36 | 6.36 | 6.14 | 6.14 | -3.46% | 73,730 | 46,054,568 |
| 2024-01-16 | 6.32 | 6.42 | 6.27 | 6.36 | +0.63% | 103,364 | 65,418,071 |
| 2024-01-15 | 6.39 | 6.43 | 6.29 | 6.32 | -0.94% | 105,195 | 66,839,819 |
| 2024-01-12 | 6.37 | 6.54 | 6.35 | 6.38 | 0% | 94,824 | 61,149,195 |
| 2024-01-11 | 6.25 | 6.42 | 6.23 | 6.38 | +1.59% | 81,968 | 51,829,010 |
| 2024-01-10 | 6.26 | 6.4 | 6.18 | 6.28 | -0.16% | 97,056 | 61,110,155 |
| 2024-01-09 | 6.24 | 6.4 | 6.2 | 6.29 | +1.45% | 100,201 | 63,013,362 |
| 2024-01-08 | 6.4 | 6.43 | 6.2 | 6.2 | -3.88% | 92,693 | 58,247,140 |
| 2024-01-05 | 6.62 | 6.68 | 6.39 | 6.45 | -3.3% | 115,223 | 74,979,264 |
| 2024-01-04 | 6.66 | 6.71 | 6.61 | 6.67 | 0% | 66,067 | 44,056,179 |
| 2024-01-03 | 6.68 | 6.71 | 6.62 | 6.67 | -0.6% | 82,216 | 54,792,842 |
| 2024-01-02 | 6.63 | 6.76 | 6.59 | 6.71 | +1.82% | 131,655 | 88,154,370 |
| 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：