股票概览
5.01
-2.34%
-0.12
5.13
开盘价
5.14
最高价
4.98
最低价
217,766
成交量
数据更新至: 2024-05-20
技术指标
4.87
MA5 (5日均线)
4.76
MA10 (10日均线)
4.67
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 | 5.13 | 5.14 | 4.98 | 5.01 | -2.34% | 217,766 | 109,473,059 |
| 2024-05-17 | 4.93 | 5.14 | 4.85 | 5.13 | +5.34% | 274,262 | 136,762,851 |
| 2024-05-16 | 4.7 | 4.93 | 4.7 | 4.87 | +3.62% | 189,553 | 91,842,445 |
| 2024-05-15 | 4.64 | 4.75 | 4.6 | 4.7 | +1.51% | 95,797 | 44,888,081 |
| 2024-05-14 | 4.63 | 4.7 | 4.6 | 4.63 | -0.43% | 71,560 | 33,252,759 |
| 2024-05-13 | 4.74 | 4.74 | 4.61 | 4.65 | -1.9% | 94,159 | 44,014,720 |
| 2024-05-10 | 4.65 | 4.79 | 4.59 | 4.74 | +2.6% | 149,115 | 70,061,786 |
| 2024-05-09 | 4.55 | 4.66 | 4.54 | 4.62 | +1.54% | 75,405 | 34,793,464 |
| 2024-05-08 | 4.66 | 4.67 | 4.54 | 4.55 | -3.4% | 88,797 | 40,772,856 |
| 2024-05-07 | 4.67 | 4.78 | 4.6 | 4.71 | -0.21% | 138,267 | 64,668,424 |
| 2024-05-06 | 4.76 | 4.94 | 4.71 | 4.72 | +1.07% | 174,624 | 83,255,275 |
| 2024-04-30 | 4.73 | 4.75 | 4.63 | 4.67 | -1.68% | 122,813 | 57,465,866 |
| 2024-04-29 | 4.44 | 4.76 | 4.44 | 4.75 | +6.5% | 163,141 | 75,944,414 |
| 2024-04-26 | 4.33 | 4.49 | 4.27 | 4.46 | +2.29% | 108,204 | 47,400,181 |
| 2024-04-25 | 4.24 | 4.39 | 4.24 | 4.36 | +0.93% | 88,906 | 38,551,770 |
| 2024-04-24 | 4.33 | 4.37 | 4.22 | 4.32 | -0.69% | 112,790 | 48,199,635 |
| 2024-04-23 | 4.58 | 4.61 | 4.33 | 4.35 | -7.64% | 189,408 | 83,462,435 |
| 2024-04-22 | 4.64 | 4.76 | 4.62 | 4.71 | +0.64% | 61,324 | 28,840,614 |
| 2024-04-19 | 4.67 | 4.77 | 4.63 | 4.68 | -0.43% | 53,630 | 25,148,044 |
| 2024-04-18 | 4.8 | 4.81 | 4.7 | 4.7 | -1.88% | 88,763 | 42,089,109 |
| 2024-04-17 | 4.63 | 4.84 | 4.58 | 4.79 | +5.27% | 108,219 | 51,365,932 |
| 2024-04-16 | 4.73 | 4.83 | 4.55 | 4.55 | -4.61% | 113,901 | 52,658,284 |
| 2024-04-15 | 4.88 | 4.93 | 4.65 | 4.77 | -2.05% | 110,119 | 52,624,248 |
| 2024-04-12 | 4.96 | 5.03 | 4.85 | 4.87 | -1.81% | 70,091 | 34,426,997 |
| 2024-04-11 | 4.94 | 5.02 | 4.91 | 4.96 | 0% | 71,016 | 35,360,105 |
| 2024-04-10 | 5.11 | 5.16 | 4.92 | 4.96 | -3.88% | 88,091 | 44,244,636 |
| 2024-04-09 | 5.13 | 5.18 | 5.09 | 5.16 | +1.18% | 59,921 | 30,798,699 |
| 2024-04-08 | 5.19 | 5.23 | 5.08 | 5.1 | -1.92% | 94,629 | 48,933,442 |
| 2024-04-03 | 5.22 | 5.22 | 5.14 | 5.2 | 0% | 68,081 | 35,270,961 |
| 2024-04-02 | 5.18 | 5.23 | 5.16 | 5.2 | +0.39% | 120,456 | 62,596,619 |
| 2024-04-01 | 5.12 | 5.2 | 5.11 | 5.18 | +1.37% | 107,630 | 55,587,188 |
| 2024-03-29 | 5.11 | 5.11 | 5.05 | 5.11 | +0.39% | 73,881 | 37,537,324 |
| 2024-03-28 | 5.06 | 5.15 | 5.04 | 5.09 | +0.39% | 78,365 | 39,969,703 |
| 2024-03-27 | 5.15 | 5.19 | 5.06 | 5.07 | -1.55% | 92,872 | 47,469,105 |
| 2024-03-26 | 5.1 | 5.2 | 5.09 | 5.15 | +0.78% | 86,169 | 44,287,959 |
| 2024-03-25 | 5.13 | 5.23 | 5.08 | 5.11 | -0.39% | 103,537 | 53,332,868 |
| 2024-03-22 | 5.17 | 5.2 | 5.06 | 5.13 | -0.97% | 76,910 | 39,448,604 |
| 2024-03-21 | 5.12 | 5.2 | 5.1 | 5.18 | +1.17% | 84,082 | 43,297,135 |
| 2024-03-20 | 5.08 | 5.13 | 5.06 | 5.12 | +0.79% | 60,267 | 30,714,689 |
| 2024-03-19 | 5.1 | 5.16 | 5.06 | 5.08 | -0.59% | 77,365 | 39,489,042 |
| 2024-03-18 | 5.09 | 5.12 | 5.03 | 5.11 | +0.79% | 77,215 | 39,177,791 |
| 2024-03-15 | 5.04 | 5.08 | 5.01 | 5.07 | +0.6% | 62,476 | 31,521,468 |
| 2024-03-14 | 5.02 | 5.1 | 5 | 5.04 | +0.4% | 76,525 | 38,624,615 |
| 2024-03-13 | 5.13 | 5.17 | 5 | 5.02 | -2.33% | 95,486 | 48,155,526 |
| 2024-03-12 | 5 | 5.19 | 4.97 | 5.14 | +2.59% | 111,022 | 56,432,287 |
| 2024-03-11 | 4.95 | 5.01 | 4.92 | 5.01 | +1.62% | 81,251 | 40,332,206 |
| 2024-03-08 | 4.98 | 4.98 | 4.87 | 4.93 | +0.2% | 55,303 | 27,226,762 |
| 2024-03-07 | 5.02 | 5.1 | 4.92 | 4.92 | -0.61% | 92,268 | 46,078,079 |
| 2024-03-06 | 4.92 | 5.05 | 4.89 | 4.95 | +0.81% | 75,371 | 37,367,076 |
| 2024-03-05 | 5.01 | 5.02 | 4.89 | 4.91 | -2.39% | 86,856 | 42,898,466 |
| 2024-03-04 | 5.1 | 5.13 | 4.95 | 5.03 | -1.57% | 105,685 | 52,941,814 |
| 2024-03-01 | 5.14 | 5.16 | 5.05 | 5.11 | -0.39% | 91,549 | 46,734,255 |
| 2024-02-29 | 5.03 | 5.15 | 4.98 | 5.13 | +2.6% | 92,087 | 46,848,881 |
| 2024-02-28 | 5.25 | 5.41 | 5 | 5 | -4.76% | 149,217 | 77,838,995 |
| 2024-02-27 | 5.14 | 5.27 | 5.12 | 5.25 | +1.55% | 81,962 | 42,748,004 |
| 2024-02-26 | 5.12 | 5.26 | 5.04 | 5.17 | +1.57% | 116,404 | 59,966,715 |
| 2024-02-23 | 5.06 | 5.1 | 4.99 | 5.09 | +0.79% | 87,631 | 44,257,205 |
| 2024-02-22 | 5.02 | 5.09 | 4.97 | 5.05 | +1.2% | 82,090 | 41,208,845 |
| 2024-02-21 | 4.83 | 5.14 | 4.8 | 4.99 | +2.25% | 107,674 | 53,845,762 |
| 2024-02-20 | 4.97 | 4.98 | 4.83 | 4.88 | -1.21% | 86,270 | 42,111,753 |
| 2024-02-19 | 4.99 | 5.07 | 4.88 | 4.94 | +1.02% | 177,861 | 88,355,901 |
| 2024-02-08 | 4.46 | 4.89 | 4.45 | 4.89 | +9.89% | 202,466 | 95,658,658 |
| 2024-02-07 | 4.39 | 4.52 | 4.29 | 4.45 | +0.91% | 174,829 | 76,986,707 |
| 2024-02-06 | 4.26 | 4.56 | 3.99 | 4.41 | -0.23% | 220,635 | 93,439,728 |
| 2024-02-05 | 4.79 | 4.82 | 4.42 | 4.42 | -9.98% | 190,585 | 85,466,267 |
| 2024-02-02 | 5.12 | 5.29 | 4.74 | 4.91 | -4.29% | 150,851 | 75,725,970 |
| 2024-02-01 | 5.22 | 5.28 | 5.05 | 5.13 | -2.29% | 130,203 | 67,200,278 |
| 2024-01-31 | 5.58 | 5.58 | 5.24 | 5.25 | -5.75% | 100,519 | 54,093,814 |
| 2024-01-30 | 5.69 | 5.77 | 5.55 | 5.57 | -2.45% | 98,434 | 55,791,581 |
| 2024-01-29 | 5.82 | 5.86 | 5.71 | 5.71 | -1.21% | 108,555 | 62,575,054 |
| 2024-01-26 | 5.65 | 5.86 | 5.62 | 5.78 | +2.3% | 129,611 | 75,080,375 |
| 2024-01-25 | 5.35 | 5.65 | 5.32 | 5.65 | +5.61% | 105,765 | 58,241,059 |
| 2024-01-24 | 5.12 | 5.35 | 5.09 | 5.35 | +5.31% | 127,931 | 66,878,232 |
| 2024-01-23 | 5.05 | 5.13 | 4.9 | 5.08 | +0.59% | 103,986 | 52,216,112 |
| 2024-01-22 | 5.37 | 5.41 | 5.05 | 5.05 | -6.31% | 125,548 | 65,658,425 |
| 2024-01-19 | 5.47 | 5.48 | 5.36 | 5.39 | -0.92% | 82,540 | 44,642,204 |
| 2024-01-18 | 5.6 | 5.63 | 5.32 | 5.44 | -3.72% | 110,948 | 60,358,423 |
| 2024-01-17 | 5.75 | 5.77 | 5.65 | 5.65 | -2.08% | 48,506 | 27,740,238 |
| 2024-01-16 | 5.78 | 5.83 | 5.69 | 5.77 | -0.52% | 59,362 | 34,165,736 |
| 2024-01-15 | 5.78 | 5.81 | 5.71 | 5.8 | +0.35% | 61,782 | 35,654,530 |
| 2024-01-12 | 5.76 | 5.86 | 5.72 | 5.78 | +0.52% | 77,634 | 45,106,369 |
| 2024-01-11 | 5.68 | 5.75 | 5.58 | 5.75 | +2.68% | 87,483 | 49,622,484 |
| 2024-01-10 | 5.63 | 5.68 | 5.53 | 5.6 | -0.18% | 48,247 | 27,091,893 |
| 2024-01-09 | 5.59 | 5.67 | 5.55 | 5.61 | +0.18% | 61,065 | 34,256,742 |
| 2024-01-08 | 5.68 | 5.71 | 5.59 | 5.6 | -1.41% | 53,622 | 30,257,884 |
| 2024-01-05 | 5.74 | 5.76 | 5.64 | 5.68 | -0.7% | 69,134 | 39,410,395 |
| 2024-01-04 | 5.7 | 5.74 | 5.62 | 5.72 | +0.7% | 67,807 | 38,531,975 |
| 2024-01-03 | 5.7 | 5.72 | 5.62 | 5.68 | +0.53% | 54,526 | 30,950,296 |
| 2024-01-02 | 5.66 | 5.67 | 5.6 | 5.65 | 0% | 60,840 | 34,303,576 |
| 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：