股票概览
5.12
-1.35%
-0.07
5.19
开盘价
5.19
最高价
5.1
最低价
90,607
成交量
数据更新至: 2024-05-20
技术指标
5.19
MA5 (5日均线)
5.15
MA10 (10日均线)
5.01
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 | 5.19 | 5.19 | 5.1 | 5.12 | -1.35% | 90,607 | 46,526,984 |
| 2024-05-17 | 5.2 | 5.23 | 5.12 | 5.19 | -0.57% | 81,825 | 42,249,296 |
| 2024-05-16 | 5.21 | 5.26 | 5.16 | 5.22 | +0.19% | 107,854 | 56,027,099 |
| 2024-05-15 | 5.21 | 5.28 | 5.17 | 5.21 | -0.19% | 126,306 | 66,047,120 |
| 2024-05-14 | 5.18 | 5.33 | 5.16 | 5.22 | +0.19% | 153,978 | 80,648,153 |
| 2024-05-13 | 5.09 | 5.25 | 5.01 | 5.21 | +1.56% | 145,579 | 75,023,050 |
| 2024-05-10 | 5.11 | 5.16 | 5.07 | 5.13 | +0.59% | 88,841 | 45,501,106 |
| 2024-05-09 | 5.04 | 5.12 | 5.02 | 5.1 | +1.39% | 75,036 | 38,209,985 |
| 2024-05-08 | 5.09 | 5.11 | 5.02 | 5.03 | -1.18% | 74,188 | 37,540,872 |
| 2024-05-07 | 5.13 | 5.15 | 5.06 | 5.09 | -1.36% | 104,123 | 53,083,598 |
| 2024-05-06 | 5.07 | 5.18 | 5.07 | 5.16 | +1.78% | 115,046 | 59,005,287 |
| 2024-04-30 | 4.99 | 5.13 | 4.95 | 5.07 | +1.6% | 171,557 | 86,925,601 |
| 2024-04-29 | 4.81 | 4.99 | 4.79 | 4.99 | +5.27% | 155,712 | 76,417,292 |
| 2024-04-26 | 4.63 | 4.78 | 4.62 | 4.74 | +1.72% | 107,718 | 50,752,846 |
| 2024-04-25 | 4.69 | 4.74 | 4.65 | 4.66 | -0.85% | 64,097 | 30,032,090 |
| 2024-04-24 | 4.67 | 4.71 | 4.62 | 4.7 | +0.21% | 57,903 | 27,072,587 |
| 2024-04-23 | 4.75 | 4.75 | 4.64 | 4.69 | -1.47% | 79,232 | 37,169,476 |
| 2024-04-22 | 4.88 | 4.91 | 4.72 | 4.76 | -3.25% | 94,522 | 45,127,403 |
| 2024-04-19 | 4.9 | 5 | 4.83 | 4.92 | -0.81% | 117,698 | 57,787,077 |
| 2024-04-18 | 4.85 | 5.03 | 4.75 | 4.96 | +2.48% | 171,264 | 84,368,548 |
| 2024-04-17 | 4.56 | 4.84 | 4.55 | 4.84 | +7.32% | 176,464 | 83,863,630 |
| 2024-04-16 | 4.83 | 4.83 | 4.38 | 4.51 | -7.2% | 238,613 | 107,893,612 |
| 2024-04-15 | 5.24 | 5.3 | 4.79 | 4.86 | -7.43% | 288,980 | 145,406,349 |
| 2024-04-12 | 5.16 | 5.36 | 5.15 | 5.25 | +2.54% | 272,334 | 143,360,775 |
| 2024-04-11 | 4.88 | 5.28 | 4.82 | 5.12 | +4.28% | 220,959 | 112,504,135 |
| 2024-04-10 | 5.08 | 5.13 | 4.84 | 4.91 | -3.91% | 170,402 | 84,615,685 |
| 2024-04-09 | 5.13 | 5.24 | 5.05 | 5.11 | -1.35% | 140,361 | 71,893,273 |
| 2024-04-08 | 5.35 | 5.43 | 5.17 | 5.18 | +0.97% | 264,282 | 139,792,292 |
| 2024-04-03 | 5.11 | 5.17 | 5.01 | 5.13 | 0% | 132,885 | 67,655,717 |
| 2024-04-02 | 5.14 | 5.2 | 5.08 | 5.13 | -0.77% | 148,728 | 76,370,241 |
| 2024-04-01 | 5.08 | 5.2 | 5.08 | 5.17 | +1.97% | 135,804 | 70,012,569 |
| 2024-03-29 | 5.1 | 5.15 | 5 | 5.07 | -1.55% | 157,137 | 79,569,893 |
| 2024-03-28 | 5.13 | 5.29 | 5.06 | 5.15 | +0.19% | 190,652 | 98,755,911 |
| 2024-03-27 | 5.33 | 5.4 | 5.13 | 5.14 | -5.86% | 252,771 | 132,996,498 |
| 2024-03-26 | 5.16 | 5.49 | 5.12 | 5.46 | +5.81% | 425,771 | 224,853,539 |
| 2024-03-25 | 5.06 | 5.43 | 5.03 | 5.16 | +0.58% | 314,984 | 164,460,948 |
| 2024-03-22 | 5.11 | 5.18 | 5.04 | 5.13 | +0.39% | 188,515 | 96,302,946 |
| 2024-03-21 | 5.04 | 5.22 | 5 | 5.11 | +0.99% | 245,581 | 125,604,354 |
| 2024-03-20 | 4.89 | 5.25 | 4.87 | 5.06 | +3.48% | 277,516 | 140,090,637 |
| 2024-03-19 | 4.92 | 4.96 | 4.88 | 4.89 | -1.01% | 113,643 | 55,907,771 |
| 2024-03-18 | 4.89 | 4.94 | 4.85 | 4.94 | 0% | 190,037 | 93,025,970 |
| 2024-03-15 | 4.78 | 5.03 | 4.74 | 4.94 | +3.13% | 236,598 | 115,979,451 |
| 2024-03-14 | 4.81 | 4.86 | 4.74 | 4.79 | -0.42% | 99,878 | 47,964,259 |
| 2024-03-13 | 4.83 | 4.84 | 4.74 | 4.81 | -0.62% | 111,072 | 53,320,517 |
| 2024-03-12 | 4.78 | 4.85 | 4.77 | 4.84 | +0.83% | 119,092 | 57,378,725 |
| 2024-03-11 | 4.8 | 4.82 | 4.75 | 4.8 | -0.83% | 157,454 | 75,215,787 |
| 2024-03-08 | 4.75 | 4.94 | 4.7 | 4.84 | +2.33% | 212,797 | 102,544,149 |
| 2024-03-07 | 4.63 | 4.95 | 4.61 | 4.73 | +2.6% | 271,654 | 130,323,163 |
| 2024-03-06 | 4.56 | 4.66 | 4.53 | 4.61 | +0.44% | 83,070 | 38,159,440 |
| 2024-03-05 | 4.69 | 4.69 | 4.58 | 4.59 | -2.96% | 115,976 | 53,538,677 |
| 2024-03-04 | 4.67 | 4.76 | 4.61 | 4.73 | +1.5% | 133,272 | 62,521,465 |
| 2024-03-01 | 4.64 | 4.7 | 4.59 | 4.66 | +1.08% | 102,065 | 47,415,632 |
| 2024-02-29 | 4.41 | 4.61 | 4.38 | 4.61 | +4.06% | 115,327 | 52,285,475 |
| 2024-02-28 | 4.77 | 4.81 | 4.42 | 4.43 | -6.93% | 216,562 | 100,866,680 |
| 2024-02-27 | 4.66 | 4.76 | 4.63 | 4.76 | +1.28% | 134,358 | 63,539,718 |
| 2024-02-26 | 4.75 | 4.8 | 4.64 | 4.7 | +3.3% | 185,666 | 87,557,999 |
| 2024-02-23 | 4.45 | 4.55 | 4.42 | 4.55 | +2.25% | 120,292 | 53,960,496 |
| 2024-02-22 | 4.35 | 4.46 | 4.32 | 4.45 | +2.06% | 93,229 | 41,051,673 |
| 2024-02-21 | 4.25 | 4.48 | 4.23 | 4.36 | +1.4% | 137,197 | 60,250,930 |
| 2024-02-20 | 4.31 | 4.32 | 4.21 | 4.3 | -0.23% | 91,365 | 39,139,926 |
| 2024-02-19 | 4.16 | 4.31 | 4.16 | 4.31 | +3.61% | 146,269 | 62,283,920 |
| 2024-02-08 | 3.9 | 4.18 | 3.88 | 4.16 | +6.94% | 170,876 | 68,930,349 |
| 2024-02-07 | 4 | 4.09 | 3.85 | 3.89 | -2.26% | 149,053 | 58,938,483 |
| 2024-02-06 | 3.58 | 4.1 | 3.58 | 3.98 | +2.84% | 163,750 | 62,920,482 |
| 2024-02-05 | 4.19 | 4.26 | 3.87 | 3.87 | -10% | 191,454 | 75,925,653 |
| 2024-02-02 | 4.55 | 4.6 | 4.11 | 4.3 | -4.87% | 127,599 | 55,521,430 |
| 2024-02-01 | 4.6 | 4.69 | 4.44 | 4.52 | -1.53% | 107,844 | 49,116,446 |
| 2024-01-31 | 4.9 | 4.92 | 4.59 | 4.59 | -8.75% | 203,872 | 96,256,517 |
| 2024-01-30 | 5.15 | 5.17 | 5 | 5.03 | -2.9% | 85,525 | 43,524,761 |
| 2024-01-29 | 5.32 | 5.39 | 5.17 | 5.18 | -2.63% | 106,222 | 55,576,982 |
| 2024-01-26 | 5.29 | 5.41 | 5.27 | 5.32 | +0.19% | 106,447 | 56,953,209 |
| 2024-01-25 | 5.13 | 5.32 | 5.09 | 5.31 | +3.91% | 139,480 | 72,947,388 |
| 2024-01-24 | 5.02 | 5.19 | 4.94 | 5.11 | +2.4% | 119,689 | 60,649,701 |
| 2024-01-23 | 5.01 | 5.05 | 4.89 | 4.99 | -1.19% | 117,112 | 58,146,994 |
| 2024-01-22 | 5.39 | 5.39 | 5.01 | 5.05 | -6.48% | 147,078 | 76,260,887 |
| 2024-01-19 | 5.43 | 5.47 | 5.38 | 5.4 | -0.55% | 80,155 | 43,431,683 |
| 2024-01-18 | 5.5 | 5.53 | 5.25 | 5.43 | -1.63% | 158,447 | 84,920,467 |
| 2024-01-17 | 5.63 | 5.71 | 5.51 | 5.52 | -2.3% | 103,472 | 57,973,315 |
| 2024-01-16 | 5.74 | 5.74 | 5.54 | 5.65 | -1.91% | 166,803 | 93,552,028 |
| 2024-01-15 | 5.81 | 5.84 | 5.71 | 5.76 | -1.37% | 137,414 | 79,226,992 |
| 2024-01-12 | 6.02 | 6.03 | 5.81 | 5.84 | -2.83% | 200,554 | 118,416,818 |
| 2024-01-11 | 5.7 | 6.07 | 5.69 | 6.01 | +3.62% | 302,046 | 179,565,369 |
| 2024-01-10 | 6.2 | 6.21 | 5.77 | 5.8 | -7.5% | 370,382 | 221,365,146 |
| 2024-01-09 | 6.13 | 6.3 | 6.07 | 6.27 | +1.95% | 300,666 | 186,152,854 |
| 2024-01-08 | 6.2 | 6.25 | 6.1 | 6.15 | -2.69% | 315,963 | 195,015,579 |
| 2024-01-05 | 6.07 | 6.35 | 5.99 | 6.32 | +3.27% | 543,480 | 339,341,978 |
| 2024-01-04 | 6.13 | 6.28 | 6.04 | 6.12 | -0.33% | 240,622 | 147,961,808 |
| 2024-01-03 | 6.1 | 6.34 | 6.07 | 6.14 | -0.32% | 287,107 | 177,597,923 |
| 2024-01-02 | 6.03 | 6.18 | 5.94 | 6.16 | +2.16% | 264,934 | 161,224,090 |
| 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：