股票概览
5
-0.6%
-0.03
5.01
开盘价
5.11
最高价
4.98
最低价
88,151
成交量
数据更新至: 2024-05-20
技术指标
4.99
MA5 (5日均线)
5.06
MA10 (10日均线)
5.02
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 | 5.01 | 5.11 | 4.98 | 5 | -0.6% | 88,151 | 44,356,880 |
| 2024-05-17 | 4.93 | 5.04 | 4.9 | 5.03 | +2.03% | 68,073 | 33,883,804 |
| 2024-05-16 | 4.93 | 5 | 4.91 | 4.93 | 0% | 55,567 | 27,507,206 |
| 2024-05-15 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 75,844 | 37,838,846 |
| 2024-05-14 | 4.99 | 5.1 | 4.99 | 5.06 | +1.2% | 70,463 | 35,611,228 |
| 2024-05-13 | 5.12 | 5.12 | 4.99 | 5 | -3.1% | 90,637 | 45,637,725 |
| 2024-05-10 | 5.23 | 5.26 | 5.14 | 5.16 | -1.34% | 77,635 | 40,317,601 |
| 2024-05-09 | 5.09 | 5.26 | 5.07 | 5.23 | +3.16% | 90,707 | 47,124,372 |
| 2024-05-08 | 5.15 | 5.18 | 5.07 | 5.07 | -1.74% | 84,961 | 43,416,197 |
| 2024-05-07 | 5 | 5.17 | 4.95 | 5.16 | +3.41% | 148,016 | 75,410,817 |
| 2024-05-06 | 4.97 | 5.02 | 4.95 | 4.99 | +0.81% | 88,207 | 44,013,750 |
| 2024-04-30 | 5.11 | 5.13 | 4.93 | 4.95 | -3.32% | 136,217 | 68,108,803 |
| 2024-04-29 | 5.03 | 5.15 | 4.94 | 5.12 | -0.19% | 179,557 | 91,132,245 |
| 2024-04-26 | 5.03 | 5.16 | 4.99 | 5.13 | +1.99% | 100,632 | 51,310,616 |
| 2024-04-25 | 5.08 | 5.12 | 5.02 | 5.03 | -2.14% | 97,570 | 49,403,139 |
| 2024-04-24 | 5.04 | 5.17 | 5.02 | 5.14 | +1.58% | 135,256 | 69,125,045 |
| 2024-04-23 | 4.9 | 5.15 | 4.83 | 5.06 | +2.64% | 168,127 | 84,230,045 |
| 2024-04-22 | 4.95 | 5.11 | 4.79 | 4.93 | +3.79% | 159,362 | 78,824,274 |
| 2024-04-19 | 4.76 | 4.84 | 4.72 | 4.75 | -0.63% | 59,287 | 28,263,559 |
| 2024-04-18 | 4.89 | 4.9 | 4.7 | 4.78 | -0.42% | 67,477 | 32,341,593 |
| 2024-04-17 | 4.47 | 4.83 | 4.47 | 4.8 | +8.6% | 93,082 | 43,536,713 |
| 2024-04-16 | 4.82 | 4.82 | 4.4 | 4.42 | -9.05% | 140,788 | 64,049,378 |
| 2024-04-15 | 5.25 | 5.29 | 4.81 | 4.86 | -7.43% | 171,333 | 85,510,107 |
| 2024-04-12 | 5.32 | 5.37 | 5.23 | 5.25 | -1.69% | 52,208 | 27,625,126 |
| 2024-04-11 | 5.29 | 5.43 | 5.26 | 5.34 | +0.38% | 53,880 | 28,899,325 |
| 2024-04-10 | 5.52 | 5.52 | 5.27 | 5.32 | -3.1% | 71,878 | 38,470,499 |
| 2024-04-09 | 5.45 | 5.53 | 5.44 | 5.49 | +0.37% | 44,400 | 24,341,630 |
| 2024-04-08 | 5.61 | 5.63 | 5.45 | 5.47 | -2.32% | 75,220 | 41,566,295 |
| 2024-04-03 | 5.69 | 5.69 | 5.55 | 5.6 | -1.41% | 68,950 | 38,606,220 |
| 2024-04-02 | 5.65 | 5.73 | 5.62 | 5.68 | -0.18% | 96,267 | 54,637,794 |
| 2024-04-01 | 5.63 | 5.73 | 5.55 | 5.69 | +1.07% | 137,997 | 77,746,244 |
| 2024-03-29 | 5.46 | 5.74 | 5.4 | 5.63 | +3.68% | 159,195 | 88,694,374 |
| 2024-03-28 | 5.28 | 5.49 | 5.25 | 5.43 | +3.04% | 87,566 | 47,413,607 |
| 2024-03-27 | 5.49 | 5.49 | 5.26 | 5.27 | -4.01% | 82,806 | 44,451,836 |
| 2024-03-26 | 5.45 | 5.53 | 5.38 | 5.49 | +0.55% | 79,482 | 43,399,345 |
| 2024-03-25 | 5.57 | 5.62 | 5.45 | 5.46 | -3.19% | 91,788 | 50,868,405 |
| 2024-03-22 | 5.69 | 5.7 | 5.55 | 5.64 | -1.05% | 81,354 | 45,664,105 |
| 2024-03-21 | 5.69 | 5.71 | 5.59 | 5.7 | +0.53% | 77,264 | 43,789,606 |
| 2024-03-20 | 5.6 | 5.67 | 5.58 | 5.67 | +1.25% | 69,682 | 39,253,624 |
| 2024-03-19 | 5.56 | 5.67 | 5.56 | 5.6 | -0.18% | 70,551 | 39,681,020 |
| 2024-03-18 | 5.54 | 5.62 | 5.53 | 5.61 | +1.45% | 74,130 | 41,297,065 |
| 2024-03-15 | 5.45 | 5.53 | 5.41 | 5.53 | +1.28% | 55,915 | 30,681,443 |
| 2024-03-14 | 5.5 | 5.54 | 5.38 | 5.46 | -1.27% | 76,770 | 41,984,937 |
| 2024-03-13 | 5.5 | 5.57 | 5.43 | 5.53 | +0.73% | 81,728 | 44,970,269 |
| 2024-03-12 | 5.42 | 5.5 | 5.37 | 5.49 | +1.48% | 93,144 | 50,748,229 |
| 2024-03-11 | 5.34 | 5.43 | 5.3 | 5.41 | +1.31% | 66,783 | 35,952,631 |
| 2024-03-08 | 5.25 | 5.36 | 5.23 | 5.34 | +0.95% | 62,495 | 33,144,883 |
| 2024-03-07 | 5.29 | 5.47 | 5.26 | 5.29 | 0% | 102,742 | 55,133,176 |
| 2024-03-06 | 5.2 | 5.37 | 5.2 | 5.29 | +0.76% | 72,890 | 38,553,129 |
| 2024-03-05 | 5.27 | 5.3 | 5.22 | 5.25 | -0.94% | 67,831 | 35,649,716 |
| 2024-03-04 | 5.38 | 5.42 | 5.21 | 5.3 | -1.12% | 82,536 | 43,642,622 |
| 2024-03-01 | 5.28 | 5.41 | 5.26 | 5.36 | +2.49% | 92,028 | 48,986,432 |
| 2024-02-29 | 4.94 | 5.23 | 4.93 | 5.23 | +4.39% | 107,626 | 55,134,227 |
| 2024-02-28 | 5.4 | 5.51 | 5 | 5.01 | -6.88% | 168,970 | 88,758,371 |
| 2024-02-27 | 5.24 | 5.38 | 5.18 | 5.38 | +2.48% | 93,960 | 49,828,824 |
| 2024-02-26 | 5.15 | 5.35 | 5.13 | 5.25 | +2.54% | 116,717 | 61,325,456 |
| 2024-02-23 | 4.95 | 5.12 | 4.93 | 5.12 | +3.64% | 101,330 | 50,865,284 |
| 2024-02-22 | 4.91 | 4.99 | 4.86 | 4.94 | +0.82% | 85,409 | 42,083,023 |
| 2024-02-21 | 4.8 | 5.02 | 4.78 | 4.9 | +1.24% | 97,251 | 48,064,633 |
| 2024-02-20 | 4.77 | 4.88 | 4.71 | 4.84 | +0.21% | 69,990 | 33,557,892 |
| 2024-02-19 | 4.73 | 4.94 | 4.72 | 4.83 | +2.33% | 120,111 | 57,966,649 |
| 2024-02-08 | 4.3 | 4.73 | 4.28 | 4.72 | +9.77% | 143,170 | 64,875,333 |
| 2024-02-07 | 4.32 | 4.46 | 4.19 | 4.3 | -0.92% | 131,913 | 57,167,600 |
| 2024-02-06 | 4.2 | 4.49 | 3.84 | 4.34 | +2.36% | 161,788 | 66,700,732 |
| 2024-02-05 | 4.61 | 4.65 | 4.24 | 4.24 | -9.98% | 145,334 | 63,020,233 |
| 2024-02-02 | 5 | 5.07 | 4.5 | 4.71 | -5.8% | 113,407 | 54,206,691 |
| 2024-02-01 | 5.08 | 5.14 | 4.93 | 5 | -1.57% | 66,476 | 33,407,417 |
| 2024-01-31 | 5.35 | 5.38 | 5.08 | 5.08 | -5.4% | 86,093 | 44,679,150 |
| 2024-01-30 | 5.48 | 5.58 | 5.35 | 5.37 | -3.24% | 64,090 | 34,995,182 |
| 2024-01-29 | 5.68 | 5.72 | 5.52 | 5.55 | -2.29% | 64,776 | 36,213,013 |
| 2024-01-26 | 5.64 | 5.77 | 5.64 | 5.68 | +0.35% | 60,076 | 34,288,519 |
| 2024-01-25 | 5.43 | 5.68 | 5.38 | 5.66 | +4.43% | 84,493 | 47,096,438 |
| 2024-01-24 | 5.33 | 5.46 | 5.17 | 5.42 | +1.69% | 75,515 | 40,189,028 |
| 2024-01-23 | 5.3 | 5.35 | 5.18 | 5.33 | +0.57% | 71,895 | 37,906,564 |
| 2024-01-22 | 5.71 | 5.72 | 5.25 | 5.3 | -7.5% | 100,914 | 55,304,688 |
| 2024-01-19 | 5.84 | 5.85 | 5.71 | 5.73 | -1.88% | 59,163 | 34,168,891 |
| 2024-01-18 | 5.98 | 5.99 | 5.67 | 5.84 | -2.5% | 132,522 | 76,559,389 |
| 2024-01-17 | 6.16 | 6.18 | 5.98 | 5.99 | -3.07% | 78,835 | 47,898,612 |
| 2024-01-16 | 6.25 | 6.28 | 6.09 | 6.18 | -1.12% | 89,070 | 54,845,927 |
| 2024-01-15 | 6.29 | 6.3 | 6.19 | 6.25 | -0.79% | 49,530 | 30,935,050 |
| 2024-01-12 | 6.35 | 6.39 | 6.27 | 6.3 | -0.63% | 60,530 | 38,318,588 |
| 2024-01-11 | 6.2 | 6.37 | 6.19 | 6.34 | +2.09% | 75,129 | 47,296,678 |
| 2024-01-10 | 6.31 | 6.33 | 6.14 | 6.21 | -1.43% | 66,778 | 41,591,255 |
| 2024-01-09 | 6.29 | 6.37 | 6.24 | 6.3 | -0.16% | 68,816 | 43,415,887 |
| 2024-01-08 | 6.42 | 6.44 | 6.29 | 6.31 | -1.71% | 79,904 | 50,823,773 |
| 2024-01-05 | 6.6 | 6.64 | 6.39 | 6.42 | -3.17% | 106,666 | 69,361,685 |
| 2024-01-04 | 6.7 | 6.74 | 6.6 | 6.63 | -1.04% | 75,162 | 49,905,142 |
| 2024-01-03 | 6.75 | 6.82 | 6.63 | 6.7 | -1.33% | 144,858 | 97,312,438 |
| 2024-01-02 | 6.59 | 6.96 | 6.58 | 6.79 | +1.65% | 303,435 | 205,840,321 |
| 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：