股票概览
5.45
+0.37%
+0.02
5.44
开盘价
5.5
最高价
5.4
最低价
156,360
成交量
数据更新至: 2024-05-20
技术指标
5.44
MA5 (5日均线)
5.38
MA10 (10日均线)
5.26
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 | 5.44 | 5.5 | 5.4 | 5.45 | +0.37% | 156,360 | 85,134,435 |
| 2024-05-17 | 5.37 | 5.44 | 5.32 | 5.43 | +0.93% | 154,851 | 83,463,877 |
| 2024-05-16 | 5.43 | 5.48 | 5.37 | 5.38 | -0.92% | 185,003 | 100,262,442 |
| 2024-05-15 | 5.49 | 5.53 | 5.42 | 5.43 | -1.09% | 205,187 | 112,236,991 |
| 2024-05-14 | 5.39 | 5.54 | 5.37 | 5.49 | +2.23% | 301,295 | 165,046,037 |
| 2024-05-13 | 5.31 | 5.4 | 5.25 | 5.37 | 0% | 192,869 | 103,034,598 |
| 2024-05-10 | 5.35 | 5.39 | 5.32 | 5.37 | +0.75% | 205,570 | 110,183,996 |
| 2024-05-09 | 5.23 | 5.35 | 5.23 | 5.33 | +1.72% | 232,761 | 123,673,307 |
| 2024-05-08 | 5.26 | 5.3 | 5.23 | 5.24 | -0.57% | 147,461 | 77,523,554 |
| 2024-05-07 | 5.32 | 5.33 | 5.26 | 5.27 | -0.75% | 174,056 | 91,960,086 |
| 2024-05-06 | 5.2 | 5.34 | 5.2 | 5.31 | +2.51% | 319,062 | 168,965,338 |
| 2024-04-30 | 5.16 | 5.22 | 5.13 | 5.18 | -0.19% | 205,898 | 106,573,330 |
| 2024-04-29 | 5.11 | 5.19 | 5.07 | 5.19 | +0.78% | 357,119 | 183,699,635 |
| 2024-04-26 | 5.17 | 5.19 | 5.09 | 5.15 | -1.15% | 295,996 | 151,738,015 |
| 2024-04-25 | 5.08 | 5.22 | 5.06 | 5.21 | +1.96% | 268,987 | 138,908,415 |
| 2024-04-24 | 5.07 | 5.11 | 5.01 | 5.11 | 0% | 189,740 | 96,109,298 |
| 2024-04-23 | 5.12 | 5.17 | 5.07 | 5.11 | -0.58% | 253,972 | 130,009,079 |
| 2024-04-22 | 5.07 | 5.24 | 5.05 | 5.14 | +1.38% | 467,651 | 240,872,940 |
| 2024-04-19 | 5.02 | 5.21 | 5 | 5.07 | +3.26% | 571,546 | 292,483,321 |
| 2024-04-18 | 4.93 | 4.98 | 4.88 | 4.91 | -0.81% | 151,840 | 74,769,930 |
| 2024-04-17 | 4.81 | 4.95 | 4.8 | 4.95 | +3.13% | 207,539 | 101,591,471 |
| 2024-04-16 | 4.96 | 5 | 4.8 | 4.8 | -3.42% | 224,699 | 109,473,388 |
| 2024-04-15 | 4.92 | 5.05 | 4.8 | 4.97 | +1.22% | 211,476 | 104,968,011 |
| 2024-04-12 | 4.94 | 4.97 | 4.9 | 4.91 | -0.61% | 83,330 | 41,095,610 |
| 2024-04-11 | 4.85 | 4.98 | 4.83 | 4.94 | +1.86% | 98,442 | 48,469,968 |
| 2024-04-10 | 4.9 | 4.91 | 4.82 | 4.85 | -1.02% | 76,507 | 37,177,844 |
| 2024-04-09 | 4.91 | 4.93 | 4.88 | 4.9 | -0.2% | 71,759 | 35,163,533 |
| 2024-04-08 | 4.94 | 4.99 | 4.91 | 4.91 | -0.81% | 96,195 | 47,599,086 |
| 2024-04-03 | 4.94 | 4.99 | 4.92 | 4.95 | +0.2% | 85,833 | 42,533,561 |
| 2024-04-02 | 4.89 | 4.95 | 4.88 | 4.94 | +1.02% | 111,521 | 54,986,060 |
| 2024-04-01 | 4.84 | 4.9 | 4.84 | 4.89 | +1.24% | 92,840 | 45,331,702 |
| 2024-03-29 | 4.77 | 4.83 | 4.77 | 4.83 | +1.47% | 71,599 | 34,381,386 |
| 2024-03-28 | 4.7 | 4.82 | 4.69 | 4.76 | +1.06% | 83,451 | 39,634,502 |
| 2024-03-27 | 4.8 | 4.85 | 4.7 | 4.71 | -2.48% | 88,307 | 42,104,986 |
| 2024-03-26 | 4.82 | 4.88 | 4.78 | 4.83 | -0.21% | 105,133 | 50,697,860 |
| 2024-03-25 | 4.89 | 4.94 | 4.84 | 4.84 | -1.22% | 92,323 | 45,234,660 |
| 2024-03-22 | 4.97 | 4.97 | 4.87 | 4.9 | -1.41% | 99,122 | 48,624,519 |
| 2024-03-21 | 5 | 5 | 4.95 | 4.97 | -0.4% | 75,506 | 37,523,012 |
| 2024-03-20 | 4.96 | 5 | 4.93 | 4.99 | +1.01% | 107,380 | 53,375,507 |
| 2024-03-19 | 4.97 | 5 | 4.94 | 4.94 | -1% | 108,422 | 53,862,275 |
| 2024-03-18 | 4.93 | 4.99 | 4.93 | 4.99 | +1.22% | 155,313 | 77,036,823 |
| 2024-03-15 | 4.9 | 4.94 | 4.87 | 4.93 | +0.2% | 115,155 | 56,561,287 |
| 2024-03-14 | 4.91 | 4.97 | 4.87 | 4.92 | +0.41% | 145,463 | 71,585,426 |
| 2024-03-13 | 4.93 | 4.95 | 4.86 | 4.9 | -0.41% | 122,776 | 60,186,709 |
| 2024-03-12 | 4.91 | 4.92 | 4.86 | 4.92 | +0.41% | 126,696 | 62,088,050 |
| 2024-03-11 | 4.86 | 4.9 | 4.84 | 4.9 | +0.41% | 111,614 | 54,327,557 |
| 2024-03-08 | 4.86 | 4.9 | 4.83 | 4.88 | +0.21% | 92,678 | 45,072,244 |
| 2024-03-07 | 4.9 | 4.94 | 4.86 | 4.87 | -0.2% | 105,981 | 51,945,178 |
| 2024-03-06 | 4.86 | 4.92 | 4.83 | 4.88 | 0% | 106,538 | 51,986,407 |
| 2024-03-05 | 4.94 | 4.94 | 4.86 | 4.88 | -1.41% | 123,872 | 60,546,587 |
| 2024-03-04 | 4.97 | 4.98 | 4.87 | 4.95 | 0% | 148,013 | 72,743,607 |
| 2024-03-01 | 4.99 | 5.01 | 4.93 | 4.95 | -1% | 130,602 | 64,751,517 |
| 2024-02-29 | 4.91 | 5.01 | 4.89 | 5 | +1.01% | 155,514 | 77,262,828 |
| 2024-02-28 | 5.05 | 5.12 | 4.94 | 4.95 | -2.56% | 224,626 | 113,260,512 |
| 2024-02-27 | 5.04 | 5.14 | 4.99 | 5.08 | +1.2% | 196,160 | 99,595,129 |
| 2024-02-26 | 5.05 | 5.13 | 4.98 | 5.02 | +1.01% | 198,779 | 100,043,532 |
| 2024-02-23 | 4.96 | 4.98 | 4.88 | 4.97 | +0.2% | 121,946 | 60,145,822 |
| 2024-02-22 | 4.92 | 5.01 | 4.88 | 4.96 | +0.4% | 123,234 | 60,792,036 |
| 2024-02-21 | 4.89 | 5.09 | 4.84 | 4.94 | +1.23% | 180,746 | 89,788,542 |
| 2024-02-20 | 4.85 | 4.91 | 4.79 | 4.88 | -0.2% | 132,424 | 64,316,369 |
| 2024-02-19 | 4.89 | 4.98 | 4.82 | 4.89 | +0.2% | 208,532 | 102,168,132 |
| 2024-02-08 | 4.72 | 4.94 | 4.7 | 4.88 | +3.83% | 257,039 | 125,010,325 |
| 2024-02-07 | 4.58 | 4.72 | 4.53 | 4.7 | +2.62% | 289,974 | 134,933,109 |
| 2024-02-06 | 4.29 | 4.64 | 4.14 | 4.58 | +5.77% | 307,479 | 134,319,656 |
| 2024-02-05 | 4.61 | 4.62 | 4.21 | 4.33 | -7.48% | 289,878 | 127,652,869 |
| 2024-02-02 | 4.77 | 4.87 | 4.54 | 4.68 | -2.7% | 187,917 | 88,509,513 |
| 2024-02-01 | 4.88 | 4.96 | 4.77 | 4.81 | -1.84% | 191,383 | 92,991,978 |
| 2024-01-31 | 5.06 | 5.09 | 4.88 | 4.9 | -3.35% | 184,413 | 91,607,857 |
| 2024-01-30 | 5.16 | 5.17 | 5.05 | 5.07 | -2.31% | 220,315 | 112,481,202 |
| 2024-01-29 | 5.14 | 5.26 | 5.1 | 5.19 | +1.37% | 312,606 | 162,498,740 |
| 2024-01-26 | 5.08 | 5.15 | 5.04 | 5.12 | +0.79% | 160,900 | 82,117,038 |
| 2024-01-25 | 4.81 | 5.09 | 4.81 | 5.08 | +5.18% | 210,886 | 104,809,994 |
| 2024-01-24 | 4.61 | 4.83 | 4.6 | 4.83 | +4.77% | 174,980 | 82,418,242 |
| 2024-01-23 | 4.51 | 4.65 | 4.43 | 4.61 | +2.44% | 152,710 | 69,676,577 |
| 2024-01-22 | 4.74 | 4.79 | 4.47 | 4.5 | -5.86% | 149,472 | 69,105,336 |
| 2024-01-19 | 4.85 | 4.87 | 4.76 | 4.78 | -1.24% | 106,772 | 51,328,454 |
| 2024-01-18 | 5 | 5.01 | 4.69 | 4.84 | -3.78% | 233,957 | 112,821,179 |
| 2024-01-17 | 5.12 | 5.14 | 5.02 | 5.03 | -1.95% | 77,773 | 39,532,077 |
| 2024-01-16 | 5.13 | 5.15 | 5.07 | 5.13 | -0.19% | 88,177 | 45,033,723 |
| 2024-01-15 | 5.09 | 5.18 | 5.09 | 5.14 | +0.59% | 73,573 | 37,820,508 |
| 2024-01-12 | 5.11 | 5.17 | 5.1 | 5.11 | 0% | 80,944 | 41,596,211 |
| 2024-01-11 | 5.06 | 5.14 | 5.04 | 5.11 | +0.99% | 83,701 | 42,620,608 |
| 2024-01-10 | 5.06 | 5.09 | 5 | 5.06 | -0.39% | 88,138 | 44,578,108 |
| 2024-01-09 | 5.06 | 5.11 | 5.02 | 5.08 | +0.2% | 69,993 | 35,478,425 |
| 2024-01-08 | 5.16 | 5.16 | 5.06 | 5.07 | -1.93% | 92,531 | 47,192,226 |
| 2024-01-05 | 5.2 | 5.23 | 5.14 | 5.17 | -0.77% | 67,077 | 34,777,777 |
| 2024-01-04 | 5.22 | 5.27 | 5.17 | 5.21 | 0% | 90,057 | 46,990,649 |
| 2024-01-03 | 5.17 | 5.23 | 5.15 | 5.21 | +0.58% | 75,914 | 39,446,569 |
| 2024-01-02 | 5.08 | 5.22 | 5.06 | 5.18 | +1.57% | 119,871 | 61,891,810 |
| 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：