股票概览
5.17
-0.19%
-0.01
5.23
开盘价
5.24
最高价
5.15
最低价
340,528
成交量
数据更新至: 2024-05-20
技术指标
5.13
MA5 (5日均线)
5.06
MA10 (10日均线)
5.07
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 | 5.23 | 5.24 | 5.15 | 5.17 | -0.19% | 340,528 | 177,023,349 |
| 2024-05-17 | 5.14 | 5.18 | 5.06 | 5.18 | +1.17% | 375,445 | 192,457,109 |
| 2024-05-16 | 5.07 | 5.16 | 5.07 | 5.12 | +1.19% | 366,659 | 188,010,233 |
| 2024-05-15 | 5.1 | 5.12 | 5.06 | 5.06 | -0.78% | 268,890 | 136,814,395 |
| 2024-05-14 | 5.09 | 5.12 | 5.06 | 5.1 | 0% | 253,957 | 129,368,961 |
| 2024-05-13 | 5.04 | 5.14 | 4.99 | 5.1 | +0.59% | 416,239 | 211,117,826 |
| 2024-05-10 | 4.97 | 5.08 | 4.97 | 5.07 | +2.01% | 478,103 | 241,115,242 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.43% | 395,324 | 196,331,627 |
| 2024-05-08 | 4.95 | 5 | 4.9 | 4.9 | -0.61% | 379,571 | 187,549,042 |
| 2024-05-07 | 4.97 | 4.97 | 4.9 | 4.93 | -0.4% | 282,516 | 139,301,367 |
| 2024-05-06 | 4.9 | 4.98 | 4.89 | 4.95 | +2.06% | 420,102 | 207,596,866 |
| 2024-04-30 | 4.98 | 4.99 | 4.84 | 4.85 | -2.41% | 513,610 | 251,112,643 |
| 2024-04-29 | 4.95 | 4.98 | 4.9 | 4.97 | +0.2% | 576,023 | 284,725,707 |
| 2024-04-26 | 5.01 | 5.03 | 4.87 | 4.96 | -3.13% | 830,515 | 410,627,339 |
| 2024-04-25 | 5.14 | 5.16 | 5.09 | 5.12 | -0.78% | 313,846 | 160,514,111 |
| 2024-04-24 | 5.1 | 5.17 | 5.1 | 5.16 | +1.18% | 323,942 | 166,607,652 |
| 2024-04-23 | 5.18 | 5.22 | 5.08 | 5.1 | -1.54% | 431,365 | 221,796,475 |
| 2024-04-22 | 5.28 | 5.33 | 5.18 | 5.18 | -1.89% | 497,693 | 260,848,101 |
| 2024-04-19 | 5.16 | 5.32 | 5.15 | 5.28 | +1.73% | 596,415 | 313,896,201 |
| 2024-04-18 | 5.16 | 5.29 | 5.16 | 5.19 | +0.78% | 627,058 | 327,351,792 |
| 2024-04-17 | 4.98 | 5.15 | 4.97 | 5.15 | +2.59% | 669,996 | 339,844,776 |
| 2024-04-16 | 4.96 | 5.14 | 4.95 | 5.02 | +1.01% | 757,923 | 383,269,608 |
| 2024-04-15 | 4.87 | 4.98 | 4.82 | 4.97 | +2.47% | 480,588 | 236,773,996 |
| 2024-04-12 | 4.88 | 4.92 | 4.84 | 4.85 | -0.82% | 191,433 | 93,497,217 |
| 2024-04-11 | 4.81 | 4.93 | 4.8 | 4.89 | +1.24% | 295,905 | 144,400,186 |
| 2024-04-10 | 4.9 | 4.91 | 4.78 | 4.83 | -1.83% | 288,031 | 139,523,201 |
| 2024-04-09 | 4.92 | 4.96 | 4.87 | 4.92 | 0% | 236,575 | 116,165,131 |
| 2024-04-08 | 4.87 | 4.97 | 4.87 | 4.92 | +0.61% | 362,576 | 178,609,215 |
| 2024-04-03 | 4.85 | 4.9 | 4.82 | 4.89 | +0.62% | 258,671 | 125,775,938 |
| 2024-04-02 | 4.88 | 4.9 | 4.84 | 4.86 | -0.61% | 277,855 | 135,120,318 |
| 2024-04-01 | 4.86 | 4.89 | 4.84 | 4.89 | +0.82% | 356,049 | 173,277,435 |
| 2024-03-29 | 4.84 | 4.86 | 4.79 | 4.85 | +0.41% | 258,389 | 124,677,495 |
| 2024-03-28 | 4.74 | 4.85 | 4.73 | 4.83 | +1.9% | 383,939 | 184,880,039 |
| 2024-03-27 | 4.88 | 4.9 | 4.74 | 4.74 | -4.24% | 542,455 | 261,742,789 |
| 2024-03-26 | 4.8 | 4.95 | 4.79 | 4.95 | +3.34% | 440,471 | 214,681,041 |
| 2024-03-25 | 4.72 | 4.85 | 4.72 | 4.79 | +1.05% | 299,030 | 143,671,928 |
| 2024-03-22 | 4.82 | 4.82 | 4.72 | 4.74 | -1.66% | 252,373 | 120,141,349 |
| 2024-03-21 | 4.74 | 4.87 | 4.72 | 4.82 | +1.9% | 396,429 | 190,607,696 |
| 2024-03-20 | 4.7 | 4.73 | 4.68 | 4.73 | +0.42% | 161,162 | 75,838,418 |
| 2024-03-19 | 4.72 | 4.74 | 4.7 | 4.71 | -0.63% | 210,562 | 99,361,665 |
| 2024-03-18 | 4.71 | 4.75 | 4.69 | 4.74 | +1.07% | 223,086 | 105,346,792 |
| 2024-03-15 | 4.69 | 4.7 | 4.66 | 4.69 | +0.21% | 233,613 | 109,227,074 |
| 2024-03-14 | 4.67 | 4.73 | 4.66 | 4.68 | +0.21% | 208,620 | 97,992,549 |
| 2024-03-13 | 4.72 | 4.74 | 4.65 | 4.67 | -1.48% | 184,782 | 86,515,764 |
| 2024-03-12 | 4.7 | 4.75 | 4.65 | 4.74 | +0.85% | 297,207 | 139,463,828 |
| 2024-03-11 | 4.65 | 4.7 | 4.64 | 4.7 | +1.08% | 269,706 | 126,224,471 |
| 2024-03-08 | 4.62 | 4.65 | 4.6 | 4.65 | +0.43% | 142,693 | 66,038,910 |
| 2024-03-07 | 4.63 | 4.7 | 4.62 | 4.63 | +0.22% | 202,305 | 94,198,832 |
| 2024-03-06 | 4.63 | 4.67 | 4.6 | 4.62 | -0.22% | 174,799 | 80,958,499 |
| 2024-03-05 | 4.66 | 4.67 | 4.61 | 4.63 | -1.07% | 201,326 | 93,275,916 |
| 2024-03-04 | 4.71 | 4.72 | 4.63 | 4.68 | -1.06% | 222,977 | 103,930,727 |
| 2024-03-01 | 4.73 | 4.75 | 4.68 | 4.73 | 0% | 196,117 | 92,442,287 |
| 2024-02-29 | 4.63 | 4.73 | 4.62 | 4.73 | +1.94% | 241,971 | 113,716,058 |
| 2024-02-28 | 4.71 | 4.79 | 4.63 | 4.64 | -1.69% | 380,528 | 180,022,160 |
| 2024-02-27 | 4.65 | 4.72 | 4.63 | 4.72 | +1.51% | 229,164 | 107,289,846 |
| 2024-02-26 | 4.7 | 4.74 | 4.64 | 4.65 | -1.27% | 282,004 | 131,886,089 |
| 2024-02-23 | 4.71 | 4.72 | 4.66 | 4.71 | +0.21% | 204,247 | 95,952,787 |
| 2024-02-22 | 4.67 | 4.71 | 4.65 | 4.7 | 0% | 239,749 | 112,234,954 |
| 2024-02-21 | 4.61 | 4.76 | 4.59 | 4.7 | +1.51% | 362,470 | 170,115,812 |
| 2024-02-20 | 4.65 | 4.65 | 4.59 | 4.63 | -0.64% | 252,098 | 116,401,285 |
| 2024-02-19 | 4.65 | 4.71 | 4.61 | 4.66 | +0.65% | 385,503 | 179,548,376 |
| 2024-02-08 | 4.57 | 4.67 | 4.52 | 4.63 | +3.12% | 402,141 | 184,876,656 |
| 2024-02-07 | 4.33 | 4.53 | 4.29 | 4.49 | +2.75% | 439,599 | 195,984,659 |
| 2024-02-06 | 4.14 | 4.44 | 4.06 | 4.37 | +4.3% | 418,523 | 177,100,531 |
| 2024-02-05 | 4.47 | 4.47 | 4.08 | 4.19 | -6.89% | 535,441 | 228,003,790 |
| 2024-02-02 | 4.56 | 4.66 | 4.36 | 4.5 | -1.32% | 349,376 | 158,186,854 |
| 2024-02-01 | 4.67 | 4.71 | 4.54 | 4.56 | -2.56% | 361,455 | 166,402,438 |
| 2024-01-31 | 4.8 | 4.84 | 4.66 | 4.68 | -2.9% | 333,909 | 157,865,769 |
| 2024-01-30 | 4.84 | 4.96 | 4.82 | 4.82 | -1.63% | 324,443 | 158,857,817 |
| 2024-01-29 | 4.95 | 5.01 | 4.87 | 4.9 | -1.01% | 380,345 | 188,069,706 |
| 2024-01-26 | 4.9 | 4.99 | 4.86 | 4.95 | +1.43% | 395,512 | 195,177,308 |
| 2024-01-25 | 4.67 | 4.9 | 4.66 | 4.88 | +4.72% | 496,355 | 239,870,554 |
| 2024-01-24 | 4.51 | 4.66 | 4.45 | 4.66 | +3.79% | 284,845 | 129,826,341 |
| 2024-01-23 | 4.47 | 4.51 | 4.38 | 4.49 | +0.22% | 283,828 | 126,432,028 |
| 2024-01-22 | 4.69 | 4.69 | 4.43 | 4.48 | -4.27% | 252,173 | 115,171,556 |
| 2024-01-19 | 4.7 | 4.74 | 4.65 | 4.68 | -0.85% | 131,914 | 61,911,256 |
| 2024-01-18 | 4.74 | 4.76 | 4.58 | 4.72 | -1.05% | 243,671 | 113,864,180 |
| 2024-01-17 | 4.84 | 4.87 | 4.77 | 4.77 | -1.45% | 170,446 | 82,362,144 |
| 2024-01-16 | 4.82 | 4.85 | 4.77 | 4.84 | +0.62% | 178,952 | 86,199,277 |
| 2024-01-15 | 4.77 | 4.84 | 4.74 | 4.81 | +0.42% | 152,126 | 73,124,331 |
| 2024-01-12 | 4.78 | 4.85 | 4.77 | 4.79 | +0.21% | 141,826 | 68,258,851 |
| 2024-01-11 | 4.73 | 4.8 | 4.73 | 4.78 | +0.42% | 145,386 | 69,334,020 |
| 2024-01-10 | 4.78 | 4.8 | 4.74 | 4.76 | -0.42% | 120,247 | 57,368,707 |
| 2024-01-09 | 4.72 | 4.79 | 4.69 | 4.78 | +0.84% | 198,276 | 94,274,712 |
| 2024-01-08 | 4.82 | 4.82 | 4.74 | 4.74 | -0.42% | 202,810 | 96,698,898 |
| 2024-01-05 | 4.72 | 4.85 | 4.72 | 4.76 | +0.21% | 289,822 | 138,709,563 |
| 2024-01-04 | 4.72 | 4.77 | 4.68 | 4.75 | +1.06% | 217,211 | 102,633,188 |
| 2024-01-03 | 4.67 | 4.72 | 4.66 | 4.7 | +0.43% | 132,405 | 62,132,755 |
| 2024-01-02 | 4.63 | 4.72 | 4.63 | 4.68 | +0.65% | 169,987 | 79,635,627 |
| 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：