股票概览
5.23
+1.16%
+0.06
5.18
开盘价
5.27
最高价
5.11
最低价
1,160,387
成交量
数据更新至: 2024-05-20
技术指标
5.26
MA5 (5日均线)
5.25
MA10 (10日均线)
5.14
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 | 5.18 | 5.27 | 5.11 | 5.23 | +1.16% | 1,160,387 | 601,882,398 |
| 2024-05-17 | 5.21 | 5.26 | 5.15 | 5.17 | -0.39% | 1,014,662 | 527,362,601 |
| 2024-05-16 | 5.3 | 5.33 | 5.18 | 5.19 | -2.08% | 981,299 | 514,180,073 |
| 2024-05-15 | 5.39 | 5.47 | 5.29 | 5.3 | -1.67% | 897,937 | 481,647,193 |
| 2024-05-14 | 5.36 | 5.42 | 5.29 | 5.39 | +0.19% | 1,014,755 | 544,741,710 |
| 2024-05-13 | 5.31 | 5.4 | 5.25 | 5.38 | +1.32% | 1,566,605 | 835,547,797 |
| 2024-05-10 | 5.16 | 5.31 | 5.15 | 5.31 | +3.11% | 1,618,393 | 851,590,809 |
| 2024-05-09 | 5.18 | 5.2 | 5.12 | 5.15 | -0.58% | 1,107,061 | 570,618,518 |
| 2024-05-08 | 5.19 | 5.23 | 5.15 | 5.18 | -0.19% | 887,421 | 460,172,312 |
| 2024-05-07 | 5.24 | 5.3 | 5.16 | 5.19 | -1.33% | 1,279,251 | 666,040,351 |
| 2024-05-06 | 5.13 | 5.27 | 5.02 | 5.26 | +2.53% | 1,932,719 | 1,000,804,316 |
| 2024-04-30 | 4.96 | 5.15 | 4.96 | 5.13 | +3.01% | 1,652,207 | 838,959,377 |
| 2024-04-29 | 5 | 5.03 | 4.87 | 4.98 | 0% | 2,142,264 | 1,062,383,237 |
| 2024-04-26 | 4.98 | 5.03 | 4.94 | 4.98 | 0% | 1,387,915 | 691,591,355 |
| 2024-04-25 | 5.05 | 5.05 | 4.96 | 4.98 | -1.58% | 1,091,676 | 545,186,110 |
| 2024-04-24 | 4.98 | 5.15 | 4.98 | 5.06 | +2.85% | 2,109,454 | 1,068,632,906 |
| 2024-04-23 | 5.02 | 5.03 | 4.91 | 4.92 | -1.99% | 1,442,266 | 714,514,602 |
| 2024-04-22 | 4.99 | 5.07 | 4.96 | 5.02 | +0.8% | 1,789,020 | 898,284,100 |
| 2024-04-19 | 5.01 | 5.07 | 4.95 | 4.98 | -0.6% | 1,646,294 | 823,848,910 |
| 2024-04-18 | 5.2 | 5.3 | 4.95 | 5.01 | -4.02% | 2,731,791 | 1,392,283,426 |
| 2024-04-17 | 5.16 | 5.23 | 5.05 | 5.22 | +1.16% | 1,993,529 | 1,025,884,715 |
| 2024-04-16 | 5.19 | 5.24 | 5.09 | 5.16 | -3.37% | 2,431,881 | 1,256,621,990 |
| 2024-04-15 | 5.29 | 5.39 | 5.27 | 5.34 | +0.95% | 1,169,814 | 622,510,983 |
| 2024-04-12 | 5.29 | 5.35 | 5.25 | 5.29 | 0% | 1,132,840 | 599,991,830 |
| 2024-04-11 | 5.19 | 5.3 | 5.14 | 5.29 | +1.93% | 1,123,584 | 590,383,759 |
| 2024-04-10 | 5.18 | 5.27 | 5.16 | 5.19 | +0.19% | 1,345,830 | 702,804,505 |
| 2024-04-09 | 5.18 | 5.21 | 5.1 | 5.18 | -0.38% | 1,343,916 | 693,011,503 |
| 2024-04-08 | 4.95 | 5.22 | 4.95 | 5.2 | +4.42% | 2,277,535 | 1,166,709,512 |
| 2024-04-03 | 4.98 | 5 | 4.92 | 4.98 | -0.2% | 903,619 | 447,728,501 |
| 2024-04-02 | 4.92 | 5.05 | 4.91 | 4.99 | +0.81% | 1,249,964 | 624,504,215 |
| 2024-04-01 | 5.06 | 5.07 | 4.93 | 4.95 | -1.98% | 1,276,394 | 634,276,917 |
| 2024-03-29 | 4.99 | 5.07 | 4.98 | 5.05 | +0.8% | 940,788 | 472,728,811 |
| 2024-03-28 | 4.97 | 5.01 | 4.9 | 5.01 | +0.4% | 1,053,336 | 522,675,321 |
| 2024-03-27 | 5.03 | 5.06 | 4.98 | 4.99 | -0.99% | 816,554 | 409,924,654 |
| 2024-03-26 | 4.97 | 5.05 | 4.92 | 5.04 | +0.8% | 1,161,512 | 580,045,686 |
| 2024-03-25 | 4.99 | 5.09 | 4.99 | 5 | -0.2% | 1,014,039 | 511,168,782 |
| 2024-03-22 | 4.97 | 5.04 | 4.91 | 5.01 | +0.8% | 1,065,624 | 531,753,299 |
| 2024-03-21 | 5.02 | 5.04 | 4.94 | 4.97 | -1.19% | 852,067 | 424,575,471 |
| 2024-03-20 | 5 | 5.12 | 4.93 | 5.03 | +0.2% | 949,688 | 478,150,904 |
| 2024-03-19 | 5.13 | 5.17 | 5 | 5.02 | -2.33% | 1,203,266 | 609,533,704 |
| 2024-03-18 | 5.06 | 5.23 | 5.05 | 5.14 | +1.18% | 1,504,257 | 771,343,074 |
| 2024-03-15 | 4.98 | 5.12 | 4.96 | 5.08 | +2.21% | 1,731,159 | 877,343,742 |
| 2024-03-14 | 4.94 | 5.01 | 4.91 | 4.97 | +0.2% | 927,133 | 460,830,993 |
| 2024-03-13 | 4.8 | 4.98 | 4.8 | 4.96 | +2.69% | 1,487,422 | 730,145,174 |
| 2024-03-12 | 5.05 | 5.06 | 4.82 | 4.83 | -4.92% | 1,683,773 | 826,576,276 |
| 2024-03-11 | 5.1 | 5.19 | 4.99 | 5.08 | +0.2% | 1,663,983 | 843,848,923 |
| 2024-03-08 | 5 | 5.09 | 4.98 | 5.07 | +1.2% | 1,283,677 | 648,379,635 |
| 2024-03-07 | 4.92 | 5.02 | 4.89 | 5.01 | +1.01% | 1,239,013 | 617,063,928 |
| 2024-03-06 | 4.93 | 5 | 4.88 | 4.96 | +1.02% | 1,262,235 | 625,133,168 |
| 2024-03-05 | 4.76 | 4.98 | 4.76 | 4.91 | +2.72% | 1,594,199 | 782,953,306 |
| 2024-03-04 | 4.63 | 4.8 | 4.61 | 4.78 | +3.24% | 1,494,934 | 703,830,974 |
| 2024-03-01 | 4.65 | 4.71 | 4.62 | 4.63 | -1.07% | 1,059,139 | 493,609,640 |
| 2024-02-29 | 4.69 | 4.73 | 4.63 | 4.68 | -0.85% | 1,033,486 | 482,852,642 |
| 2024-02-28 | 4.63 | 4.76 | 4.6 | 4.72 | +1.51% | 1,242,116 | 582,284,836 |
| 2024-02-27 | 4.63 | 4.69 | 4.6 | 4.65 | +0.22% | 1,051,545 | 487,569,797 |
| 2024-02-26 | 4.78 | 4.79 | 4.63 | 4.64 | -3.33% | 1,303,057 | 611,953,137 |
| 2024-02-23 | 4.74 | 4.85 | 4.73 | 4.8 | +1.05% | 1,058,410 | 508,598,133 |
| 2024-02-22 | 4.6 | 4.77 | 4.59 | 4.75 | +2.81% | 1,279,994 | 602,218,563 |
| 2024-02-21 | 4.64 | 4.71 | 4.61 | 4.62 | -0.86% | 1,287,536 | 598,172,479 |
| 2024-02-20 | 4.65 | 4.71 | 4.61 | 4.66 | +0.22% | 1,045,286 | 487,301,144 |
| 2024-02-19 | 4.39 | 4.65 | 4.39 | 4.65 | +5.2% | 2,343,774 | 1,066,529,976 |
| 2024-02-08 | 4.42 | 4.43 | 4.3 | 4.42 | 0% | 2,188,424 | 955,183,450 |
| 2024-02-07 | 4.46 | 4.46 | 4.34 | 4.42 | -1.12% | 2,502,429 | 1,101,982,170 |
| 2024-02-06 | 4.43 | 4.51 | 4.39 | 4.47 | 0% | 1,927,880 | 860,047,723 |
| 2024-02-05 | 4.47 | 4.53 | 4.38 | 4.47 | 0% | 1,874,906 | 837,198,268 |
| 2024-02-02 | 4.39 | 4.54 | 4.36 | 4.47 | +1.59% | 1,805,138 | 805,742,366 |
| 2024-02-01 | 4.45 | 4.51 | 4.39 | 4.4 | -1.57% | 1,839,222 | 818,330,312 |
| 2024-01-31 | 4.28 | 4.54 | 4.24 | 4.47 | +2.05% | 2,803,388 | 1,244,484,507 |
| 2024-01-30 | 4.37 | 4.45 | 4.35 | 4.38 | -0.23% | 1,381,849 | 608,612,498 |
| 2024-01-29 | 4.35 | 4.46 | 4.34 | 4.39 | +1.15% | 1,831,997 | 808,915,049 |
| 2024-01-26 | 4.26 | 4.35 | 4.25 | 4.34 | +1.4% | 1,230,888 | 530,503,686 |
| 2024-01-25 | 4.18 | 4.28 | 4.17 | 4.28 | +2.88% | 1,275,470 | 539,411,662 |
| 2024-01-24 | 4.07 | 4.16 | 4.05 | 4.16 | +2.46% | 1,235,512 | 506,954,708 |
| 2024-01-23 | 3.96 | 4.07 | 3.88 | 4.06 | +2.53% | 1,231,649 | 491,291,354 |
| 2024-01-22 | 4.06 | 4.09 | 3.93 | 3.96 | -2.7% | 1,535,365 | 616,316,305 |
| 2024-01-19 | 4.14 | 4.18 | 4.03 | 4.07 | -1.93% | 1,282,082 | 524,648,862 |
| 2024-01-18 | 4.15 | 4.17 | 3.99 | 4.15 | -0.72% | 1,704,146 | 695,009,256 |
| 2024-01-17 | 4.22 | 4.26 | 4.18 | 4.18 | -0.95% | 855,440 | 361,391,687 |
| 2024-01-16 | 4.22 | 4.24 | 4.18 | 4.22 | -0.24% | 862,601 | 362,973,662 |
| 2024-01-15 | 4.21 | 4.26 | 4.18 | 4.23 | 0% | 916,913 | 386,738,345 |
| 2024-01-12 | 4.2 | 4.27 | 4.18 | 4.23 | +0.71% | 1,198,313 | 505,685,727 |
| 2024-01-11 | 4.27 | 4.28 | 4.17 | 4.2 | -1.87% | 1,271,433 | 536,599,818 |
| 2024-01-10 | 4.3 | 4.33 | 4.19 | 4.28 | 0% | 1,078,578 | 459,192,109 |
| 2024-01-09 | 4.29 | 4.3 | 4.21 | 4.28 | 0% | 940,522 | 400,702,728 |
| 2024-01-08 | 4.34 | 4.34 | 4.26 | 4.28 | -1.38% | 1,012,598 | 434,828,405 |
| 2024-01-05 | 4.34 | 4.4 | 4.32 | 4.34 | -0.23% | 1,066,413 | 464,582,167 |
| 2024-01-04 | 4.38 | 4.38 | 4.28 | 4.35 | -0.46% | 912,819 | 394,845,343 |
| 2024-01-03 | 4.27 | 4.37 | 4.25 | 4.37 | +2.1% | 1,433,570 | 620,386,236 |
| 2024-01-02 | 4.14 | 4.32 | 4.14 | 4.28 | +2.88% | 1,614,284 | 687,836,176 |
| 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：