股票概览
5.19
+0.78%
+0.04
5.14
开盘价
5.19
最高价
5.12
最低价
105,830
成交量
数据更新至: 2024-05-20
技术指标
5.19
MA5 (5日均线)
5.25
MA10 (10日均线)
5.12
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 | 5.14 | 5.19 | 5.12 | 5.19 | +0.78% | 105,830 | 54,577,548 |
| 2024-05-17 | 5.15 | 5.2 | 5.1 | 5.15 | -0.39% | 111,418 | 57,326,068 |
| 2024-05-16 | 5.21 | 5.24 | 5.15 | 5.17 | -0.39% | 109,812 | 56,951,191 |
| 2024-05-15 | 5.21 | 5.27 | 5.14 | 5.19 | -1.52% | 186,183 | 96,526,749 |
| 2024-05-14 | 5.23 | 5.41 | 5.22 | 5.27 | -0.38% | 265,765 | 141,368,445 |
| 2024-05-13 | 5.34 | 5.39 | 5.26 | 5.29 | -0.94% | 174,763 | 92,818,289 |
| 2024-05-10 | 5.38 | 5.39 | 5.25 | 5.34 | -0.74% | 184,930 | 98,446,017 |
| 2024-05-09 | 5.22 | 5.4 | 5.16 | 5.38 | +2.09% | 207,476 | 110,526,300 |
| 2024-05-08 | 5.22 | 5.3 | 5.17 | 5.27 | +0.96% | 167,439 | 87,883,974 |
| 2024-05-07 | 5.25 | 5.28 | 5.17 | 5.22 | -0.38% | 132,228 | 68,960,677 |
| 2024-05-06 | 5.08 | 5.28 | 5.08 | 5.24 | +2.95% | 195,006 | 101,472,345 |
| 2024-04-30 | 5.08 | 5.17 | 5.06 | 5.09 | +0.2% | 175,416 | 89,685,332 |
| 2024-04-29 | 4.96 | 5.08 | 4.93 | 5.08 | +1.4% | 254,481 | 128,006,439 |
| 2024-04-26 | 5.05 | 5.05 | 4.73 | 5.01 | -0.79% | 234,754 | 115,561,862 |
| 2024-04-25 | 4.95 | 5.08 | 4.9 | 5.05 | +2.02% | 136,684 | 68,447,051 |
| 2024-04-24 | 4.99 | 5.08 | 4.87 | 4.95 | -2.17% | 179,424 | 88,513,910 |
| 2024-04-23 | 4.89 | 5.14 | 4.86 | 5.06 | +2.85% | 167,653 | 84,305,218 |
| 2024-04-22 | 4.76 | 4.96 | 4.75 | 4.92 | +2.71% | 178,419 | 87,150,280 |
| 2024-04-19 | 4.68 | 4.87 | 4.62 | 4.79 | +1.27% | 155,000 | 74,041,356 |
| 2024-04-18 | 4.96 | 4.96 | 4.71 | 4.73 | -4.83% | 212,280 | 102,002,579 |
| 2024-04-17 | 4.59 | 5.01 | 4.59 | 4.97 | +4.63% | 314,122 | 153,496,776 |
| 2024-04-16 | 5.19 | 5.22 | 4.75 | 4.75 | -10.04% | 364,710 | 178,343,439 |
| 2024-04-15 | 5.63 | 5.68 | 5.17 | 5.28 | -6.71% | 349,462 | 186,900,568 |
| 2024-04-12 | 5.51 | 5.75 | 5.47 | 5.66 | +1.25% | 413,180 | 233,108,224 |
| 2024-04-11 | 5.46 | 5.69 | 5.4 | 5.59 | +2.76% | 512,878 | 286,062,400 |
| 2024-04-10 | 5.28 | 5.59 | 5.2 | 5.44 | +3.03% | 367,800 | 199,669,014 |
| 2024-04-09 | 5.16 | 5.28 | 5.13 | 5.28 | +2.13% | 99,074 | 51,552,951 |
| 2024-04-08 | 5.32 | 5.33 | 5.17 | 5.17 | -2.64% | 100,335 | 52,552,569 |
| 2024-04-03 | 5.3 | 5.33 | 5.22 | 5.31 | 0% | 111,654 | 59,007,001 |
| 2024-04-02 | 5.35 | 5.36 | 5.28 | 5.31 | -1.12% | 113,333 | 60,247,390 |
| 2024-04-01 | 5.27 | 5.37 | 5.25 | 5.37 | +1.7% | 151,446 | 80,457,446 |
| 2024-03-29 | 5.25 | 5.32 | 5.21 | 5.28 | +0.38% | 118,643 | 62,378,430 |
| 2024-03-28 | 5.26 | 5.32 | 5.13 | 5.26 | +1.15% | 156,115 | 82,292,617 |
| 2024-03-27 | 5.2 | 5.33 | 5.18 | 5.2 | -0.38% | 127,272 | 66,912,748 |
| 2024-03-26 | 5.19 | 5.25 | 5.13 | 5.22 | +0.58% | 92,447 | 48,035,695 |
| 2024-03-25 | 5.34 | 5.44 | 5.1 | 5.19 | -3.35% | 133,624 | 70,771,925 |
| 2024-03-22 | 5.49 | 5.53 | 5.31 | 5.37 | -2.54% | 145,249 | 78,309,349 |
| 2024-03-21 | 5.45 | 5.57 | 5.41 | 5.51 | +1.85% | 167,092 | 91,713,237 |
| 2024-03-20 | 5.32 | 5.41 | 5.28 | 5.41 | +1.69% | 121,958 | 65,335,194 |
| 2024-03-19 | 5.28 | 5.38 | 5.28 | 5.32 | +0.76% | 134,002 | 71,374,905 |
| 2024-03-18 | 5.2 | 5.28 | 5.17 | 5.28 | +1.73% | 137,686 | 72,178,482 |
| 2024-03-15 | 5.13 | 5.23 | 5.12 | 5.19 | +0.39% | 98,409 | 50,933,709 |
| 2024-03-14 | 5.25 | 5.37 | 5.12 | 5.17 | +0.39% | 173,184 | 90,421,859 |
| 2024-03-13 | 5.17 | 5.18 | 5.1 | 5.15 | -0.39% | 121,027 | 62,128,145 |
| 2024-03-12 | 5.08 | 5.23 | 5.05 | 5.17 | +2.78% | 186,905 | 96,466,690 |
| 2024-03-11 | 4.98 | 5.04 | 4.93 | 5.03 | +1.82% | 129,630 | 64,702,964 |
| 2024-03-08 | 4.9 | 4.96 | 4.86 | 4.94 | +1.02% | 109,355 | 53,799,188 |
| 2024-03-07 | 4.99 | 5.03 | 4.87 | 4.89 | -1.61% | 122,116 | 60,418,789 |
| 2024-03-06 | 4.95 | 5.03 | 4.85 | 4.97 | +0.2% | 125,403 | 61,911,388 |
| 2024-03-05 | 5.11 | 5.12 | 4.95 | 4.96 | -3.5% | 165,214 | 82,604,868 |
| 2024-03-04 | 4.94 | 5.14 | 4.93 | 5.14 | +4.26% | 228,566 | 115,978,120 |
| 2024-03-01 | 4.91 | 4.95 | 4.84 | 4.93 | +0.82% | 112,361 | 55,082,097 |
| 2024-02-29 | 4.74 | 4.9 | 4.69 | 4.89 | +2.09% | 153,008 | 73,989,834 |
| 2024-02-28 | 5.09 | 5.26 | 4.75 | 4.79 | -5.89% | 268,637 | 135,629,955 |
| 2024-02-27 | 4.99 | 5.09 | 4.9 | 5.09 | +1.6% | 164,305 | 82,794,272 |
| 2024-02-26 | 4.84 | 5.1 | 4.84 | 5.01 | +3.73% | 226,911 | 113,086,856 |
| 2024-02-23 | 4.72 | 4.85 | 4.68 | 4.83 | +2.55% | 179,463 | 85,452,330 |
| 2024-02-22 | 4.6 | 4.73 | 4.58 | 4.71 | +2.39% | 189,467 | 88,247,631 |
| 2024-02-21 | 4.55 | 4.73 | 4.48 | 4.6 | -0.43% | 205,844 | 95,272,996 |
| 2024-02-20 | 4.5 | 4.75 | 4.41 | 4.62 | +2.9% | 237,522 | 109,424,746 |
| 2024-02-19 | 4.25 | 4.54 | 4.25 | 4.49 | +6.4% | 300,370 | 133,242,994 |
| 2024-02-08 | 4 | 4.22 | 3.75 | 4.22 | +7.38% | 336,179 | 134,402,165 |
| 2024-02-07 | 4.15 | 4.21 | 3.87 | 3.93 | -5.3% | 353,878 | 141,561,070 |
| 2024-02-06 | 3.91 | 4.36 | 3.82 | 4.15 | -2.12% | 325,293 | 130,811,614 |
| 2024-02-05 | 4.66 | 4.7 | 4.24 | 4.24 | -9.98% | 223,615 | 96,159,150 |
| 2024-02-02 | 4.96 | 5.11 | 4.45 | 4.71 | -4.46% | 199,555 | 95,817,946 |
| 2024-02-01 | 5 | 5.07 | 4.86 | 4.93 | -1.99% | 126,195 | 62,671,676 |
| 2024-01-31 | 5.35 | 5.36 | 5 | 5.03 | -5.81% | 145,201 | 74,961,020 |
| 2024-01-30 | 5.64 | 5.64 | 5.32 | 5.34 | -2.55% | 135,240 | 73,526,262 |
| 2024-01-29 | 5.57 | 5.66 | 5.4 | 5.48 | -1.44% | 111,408 | 61,349,467 |
| 2024-01-26 | 5.51 | 5.69 | 5.46 | 5.56 | +1.09% | 141,223 | 78,856,389 |
| 2024-01-25 | 5.26 | 5.51 | 5.23 | 5.5 | +4.56% | 145,587 | 78,647,120 |
| 2024-01-24 | 5.2 | 5.29 | 5.07 | 5.26 | +1.74% | 129,026 | 67,068,178 |
| 2024-01-23 | 5.21 | 5.25 | 5.09 | 5.17 | -0.39% | 116,312 | 60,077,964 |
| 2024-01-22 | 5.56 | 5.58 | 5.13 | 5.19 | -6.15% | 132,819 | 71,177,028 |
| 2024-01-19 | 5.64 | 5.66 | 5.53 | 5.53 | -1.43% | 80,558 | 45,087,744 |
| 2024-01-18 | 5.63 | 5.65 | 5.45 | 5.61 | -1.23% | 147,472 | 81,808,477 |
| 2024-01-17 | 5.83 | 5.86 | 5.66 | 5.68 | -2.41% | 103,158 | 59,279,546 |
| 2024-01-16 | 5.88 | 5.88 | 5.72 | 5.82 | -0.85% | 125,991 | 72,769,057 |
| 2024-01-15 | 5.82 | 5.94 | 5.8 | 5.87 | +0.51% | 98,129 | 57,685,349 |
| 2024-01-12 | 5.94 | 5.99 | 5.83 | 5.84 | -2.5% | 119,645 | 70,677,498 |
| 2024-01-11 | 5.91 | 6.04 | 5.91 | 5.99 | +2.04% | 133,937 | 79,911,937 |
| 2024-01-10 | 5.98 | 6.01 | 5.86 | 5.87 | -1.51% | 127,454 | 75,484,405 |
| 2024-01-09 | 5.97 | 6.03 | 5.89 | 5.96 | +0.17% | 116,756 | 69,462,972 |
| 2024-01-08 | 6.03 | 6.07 | 5.95 | 5.95 | -1.33% | 135,682 | 81,428,531 |
| 2024-01-05 | 6.18 | 6.21 | 6.01 | 6.03 | -2.27% | 184,902 | 112,519,682 |
| 2024-01-04 | 6.09 | 6.2 | 6.05 | 6.17 | +0.16% | 220,353 | 135,323,004 |
| 2024-01-03 | 6.15 | 6.33 | 6.1 | 6.16 | -0.16% | 289,471 | 179,895,389 |
| 2024-01-02 | 6.13 | 6.22 | 6.13 | 6.17 | +0.65% | 181,377 | 112,109,850 |
| 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：