股票概览
5.29
+6.01%
+0.3
5.06
开盘价
5.34
最高价
5.05
最低价
638,509
成交量
数据更新至: 2024-05-20
技术指标
4.93
MA5 (5日均线)
4.80
MA10 (10日均线)
4.62
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 | 5.34 | 5.05 | 5.29 | +6.01% | 638,509 | 333,462,572 |
| 2024-05-17 | 4.66 | 5.17 | 4.66 | 4.99 | +6.17% | 511,990 | 255,080,904 |
| 2024-05-16 | 4.8 | 4.84 | 4.68 | 4.7 | -1.88% | 197,698 | 93,912,426 |
| 2024-05-15 | 4.87 | 5.04 | 4.77 | 4.79 | -2.04% | 269,738 | 131,358,188 |
| 2024-05-14 | 4.78 | 4.93 | 4.76 | 4.89 | +1.66% | 268,531 | 130,708,694 |
| 2024-05-13 | 4.78 | 4.82 | 4.71 | 4.81 | +1.26% | 215,172 | 102,781,910 |
| 2024-05-10 | 4.62 | 4.76 | 4.62 | 4.75 | +2.81% | 172,631 | 81,247,763 |
| 2024-05-09 | 4.55 | 4.64 | 4.55 | 4.62 | +0.65% | 109,962 | 50,771,621 |
| 2024-05-08 | 4.59 | 4.66 | 4.56 | 4.59 | -0.22% | 102,843 | 47,336,180 |
| 2024-05-07 | 4.57 | 4.63 | 4.56 | 4.6 | -0.22% | 122,790 | 56,461,897 |
| 2024-05-06 | 4.54 | 4.64 | 4.53 | 4.61 | +1.99% | 166,394 | 76,496,984 |
| 2024-04-30 | 4.54 | 4.59 | 4.44 | 4.52 | -1.95% | 181,073 | 81,222,459 |
| 2024-04-29 | 4.39 | 4.61 | 4.39 | 4.61 | +5.01% | 183,270 | 82,912,271 |
| 2024-04-26 | 4.34 | 4.4 | 4.28 | 4.39 | +0.69% | 117,138 | 51,032,041 |
| 2024-04-25 | 4.34 | 4.38 | 4.32 | 4.36 | -0.23% | 73,396 | 31,943,720 |
| 2024-04-24 | 4.31 | 4.41 | 4.3 | 4.37 | +1.16% | 82,097 | 35,755,248 |
| 2024-04-23 | 4.4 | 4.43 | 4.31 | 4.32 | -2.04% | 80,902 | 35,256,563 |
| 2024-04-22 | 4.37 | 4.44 | 4.36 | 4.41 | +0.23% | 82,675 | 36,408,505 |
| 2024-04-19 | 4.45 | 4.5 | 4.37 | 4.4 | -1.12% | 137,055 | 60,615,932 |
| 2024-04-18 | 4.44 | 4.59 | 4.4 | 4.45 | +0.68% | 174,690 | 78,246,144 |
| 2024-04-17 | 4.29 | 4.43 | 4.29 | 4.42 | +1.84% | 169,756 | 74,506,758 |
| 2024-04-16 | 4.44 | 4.47 | 4.3 | 4.34 | -2.25% | 156,729 | 68,386,212 |
| 2024-04-15 | 4.46 | 4.5 | 4.35 | 4.44 | 0% | 131,104 | 58,091,702 |
| 2024-04-12 | 4.51 | 4.53 | 4.43 | 4.44 | -1.55% | 92,023 | 41,202,188 |
| 2024-04-11 | 4.44 | 4.53 | 4.42 | 4.51 | +1.35% | 127,624 | 57,352,335 |
| 2024-04-10 | 4.42 | 4.49 | 4.42 | 4.45 | -0.45% | 136,257 | 60,785,857 |
| 2024-04-09 | 4.5 | 4.51 | 4.43 | 4.47 | 0% | 96,422 | 43,109,233 |
| 2024-04-08 | 4.46 | 4.52 | 4.41 | 4.47 | +0.68% | 95,319 | 42,618,945 |
| 2024-04-03 | 4.46 | 4.48 | 4.41 | 4.44 | -0.89% | 69,369 | 30,801,809 |
| 2024-04-02 | 4.4 | 4.49 | 4.4 | 4.48 | +1.82% | 97,663 | 43,608,590 |
| 2024-04-01 | 4.32 | 4.42 | 4.32 | 4.4 | +1.85% | 85,729 | 37,571,027 |
| 2024-03-29 | 4.24 | 4.32 | 4.23 | 4.32 | +2.13% | 76,890 | 32,905,379 |
| 2024-03-28 | 4.27 | 4.28 | 4.2 | 4.23 | -0.24% | 80,650 | 34,207,034 |
| 2024-03-27 | 4.32 | 4.33 | 4.24 | 4.24 | -1.17% | 59,821 | 25,621,790 |
| 2024-03-26 | 4.25 | 4.31 | 4.22 | 4.29 | +0.23% | 52,823 | 22,552,740 |
| 2024-03-25 | 4.27 | 4.34 | 4.27 | 4.28 | -0.47% | 71,687 | 30,883,119 |
| 2024-03-22 | 4.32 | 4.34 | 4.26 | 4.3 | -0.46% | 100,949 | 43,336,448 |
| 2024-03-21 | 4.35 | 4.37 | 4.3 | 4.32 | -0.69% | 70,426 | 30,490,089 |
| 2024-03-20 | 4.34 | 4.38 | 4.32 | 4.35 | +0.69% | 89,217 | 38,763,497 |
| 2024-03-19 | 4.37 | 4.4 | 4.31 | 4.32 | -1.37% | 125,282 | 54,452,032 |
| 2024-03-18 | 4.41 | 4.41 | 4.33 | 4.38 | -0.45% | 116,287 | 50,718,018 |
| 2024-03-15 | 4.28 | 4.4 | 4.28 | 4.4 | +2.33% | 134,806 | 58,745,205 |
| 2024-03-14 | 4.3 | 4.39 | 4.25 | 4.3 | +0.23% | 167,760 | 72,485,090 |
| 2024-03-13 | 4.17 | 4.32 | 4.15 | 4.29 | +2.39% | 174,220 | 73,999,036 |
| 2024-03-12 | 4.21 | 4.22 | 4.14 | 4.19 | 0% | 129,482 | 54,099,057 |
| 2024-03-11 | 4.09 | 4.2 | 4.08 | 4.19 | +2.95% | 170,510 | 70,879,628 |
| 2024-03-08 | 4.04 | 4.08 | 4.02 | 4.07 | +0.49% | 97,995 | 39,739,882 |
| 2024-03-07 | 4.06 | 4.08 | 4.02 | 4.05 | 0% | 95,838 | 38,877,606 |
| 2024-03-06 | 3.98 | 4.08 | 3.97 | 4.05 | +1.76% | 144,439 | 58,271,246 |
| 2024-03-05 | 3.99 | 4.02 | 3.95 | 3.98 | -0.5% | 70,092 | 27,934,702 |
| 2024-03-04 | 4.06 | 4.06 | 3.97 | 4 | -0.99% | 86,633 | 34,683,867 |
| 2024-03-01 | 4.01 | 4.08 | 4 | 4.04 | +0.5% | 83,239 | 33,537,779 |
| 2024-02-29 | 3.98 | 4.03 | 3.96 | 4.02 | +1.77% | 113,944 | 45,478,630 |
| 2024-02-28 | 4.03 | 4.12 | 3.95 | 3.95 | -1.99% | 163,183 | 66,065,857 |
| 2024-02-27 | 4.02 | 4.03 | 3.98 | 4.03 | +0.5% | 97,568 | 39,017,787 |
| 2024-02-26 | 4.04 | 4.08 | 3.99 | 4.01 | -0.5% | 121,811 | 49,003,824 |
| 2024-02-23 | 4.02 | 4.03 | 3.97 | 4.03 | +0.25% | 87,511 | 34,994,909 |
| 2024-02-22 | 3.95 | 4.04 | 3.95 | 4.02 | +1.01% | 73,418 | 29,413,037 |
| 2024-02-21 | 3.96 | 4.07 | 3.91 | 3.98 | +0.51% | 101,037 | 40,539,809 |
| 2024-02-20 | 3.99 | 3.99 | 3.9 | 3.96 | -0.25% | 76,659 | 30,277,756 |
| 2024-02-19 | 3.98 | 4.06 | 3.91 | 3.97 | 0% | 168,189 | 66,911,527 |
| 2024-02-08 | 3.79 | 4.03 | 3.74 | 3.97 | +4.75% | 210,913 | 82,222,188 |
| 2024-02-07 | 3.65 | 3.85 | 3.59 | 3.79 | +4.41% | 197,619 | 74,212,019 |
| 2024-02-06 | 3.35 | 3.73 | 3.33 | 3.63 | +6.76% | 183,744 | 64,749,205 |
| 2024-02-05 | 3.7 | 3.71 | 3.33 | 3.4 | -7.61% | 197,581 | 68,721,107 |
| 2024-02-02 | 3.89 | 3.96 | 3.63 | 3.68 | -5.64% | 131,905 | 49,884,856 |
| 2024-02-01 | 3.97 | 4.02 | 3.86 | 3.9 | -2.5% | 115,455 | 45,473,708 |
| 2024-01-31 | 4.03 | 4.19 | 3.99 | 4 | -1.48% | 141,112 | 57,578,892 |
| 2024-01-30 | 4.09 | 4.17 | 4.04 | 4.06 | -0.73% | 92,820 | 38,074,821 |
| 2024-01-29 | 4.17 | 4.2 | 4.07 | 4.09 | -1.92% | 104,377 | 43,202,968 |
| 2024-01-26 | 4.17 | 4.2 | 4.13 | 4.17 | 0% | 85,012 | 35,422,982 |
| 2024-01-25 | 3.99 | 4.18 | 3.99 | 4.17 | +4.51% | 95,325 | 39,127,676 |
| 2024-01-24 | 3.97 | 4 | 3.84 | 3.99 | +1.53% | 70,319 | 27,696,951 |
| 2024-01-23 | 3.86 | 3.96 | 3.81 | 3.93 | +1.55% | 72,435 | 28,196,751 |
| 2024-01-22 | 4.06 | 4.08 | 3.85 | 3.87 | -4.68% | 87,225 | 34,717,159 |
| 2024-01-19 | 4.08 | 4.12 | 4.02 | 4.06 | -0.98% | 58,476 | 23,844,498 |
| 2024-01-18 | 4.19 | 4.2 | 3.97 | 4.1 | -2.84% | 145,333 | 59,102,043 |
| 2024-01-17 | 4.29 | 4.32 | 4.21 | 4.22 | -1.63% | 65,752 | 28,122,321 |
| 2024-01-16 | 4.31 | 4.33 | 4.26 | 4.29 | -0.69% | 77,182 | 33,102,731 |
| 2024-01-15 | 4.35 | 4.37 | 4.3 | 4.32 | -0.23% | 62,191 | 26,936,894 |
| 2024-01-12 | 4.27 | 4.39 | 4.27 | 4.33 | +1.41% | 90,471 | 39,308,294 |
| 2024-01-11 | 4.27 | 4.32 | 4.25 | 4.27 | 0% | 70,780 | 30,321,916 |
| 2024-01-10 | 4.3 | 4.33 | 4.26 | 4.27 | -0.93% | 47,866 | 20,531,205 |
| 2024-01-09 | 4.35 | 4.37 | 4.28 | 4.31 | -0.92% | 76,512 | 33,056,336 |
| 2024-01-08 | 4.4 | 4.44 | 4.35 | 4.35 | -1.58% | 63,140 | 27,709,762 |
| 2024-01-05 | 4.49 | 4.51 | 4.4 | 4.42 | -0.67% | 72,427 | 32,298,710 |
| 2024-01-04 | 4.49 | 4.49 | 4.43 | 4.45 | -0.45% | 58,025 | 25,849,936 |
| 2024-01-03 | 4.42 | 4.47 | 4.41 | 4.47 | +1.13% | 76,225 | 33,935,017 |
| 2024-01-02 | 4.38 | 4.47 | 4.36 | 4.42 | +1.14% | 78,278 | 34,672,564 |
| 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：