股票概览
5.22
+1.16%
+0.06
5.14
开盘价
5.25
最高价
5.12
最低价
112,414
成交量
数据更新至: 2024-05-20
技术指标
5.19
MA5 (5日均线)
5.36
MA10 (10日均线)
5.03
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 | 5.14 | 5.25 | 5.12 | 5.22 | +1.16% | 112,414 | 58,479,082 |
| 2024-05-17 | 5.15 | 5.22 | 5.09 | 5.16 | 0% | 102,714 | 52,822,183 |
| 2024-05-16 | 5.15 | 5.2 | 5.12 | 5.16 | +0.39% | 100,171 | 51,690,550 |
| 2024-05-15 | 5.21 | 5.23 | 5.08 | 5.14 | -2.65% | 142,777 | 73,459,817 |
| 2024-05-14 | 5.25 | 5.33 | 5.18 | 5.28 | +0.57% | 187,808 | 98,583,395 |
| 2024-05-13 | 5.34 | 5.48 | 5.19 | 5.25 | -2.78% | 238,308 | 127,045,634 |
| 2024-05-10 | 5.55 | 5.82 | 5.33 | 5.4 | -4.26% | 361,741 | 199,683,548 |
| 2024-05-09 | 5.9 | 5.9 | 5.51 | 5.64 | -5.37% | 480,997 | 272,171,341 |
| 2024-05-08 | 5.55 | 5.96 | 5.46 | 5.96 | +9.96% | 566,146 | 325,032,130 |
| 2024-05-07 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 105,172 | 57,003,408 |
| 2024-05-06 | 4.8 | 4.94 | 4.79 | 4.93 | +3.57% | 64,556 | 31,544,611 |
| 2024-04-30 | 4.79 | 4.8 | 4.69 | 4.76 | -0.42% | 63,132 | 29,937,495 |
| 2024-04-29 | 4.71 | 4.8 | 4.61 | 4.78 | +0.42% | 100,769 | 47,717,632 |
| 2024-04-26 | 4.81 | 4.83 | 4.38 | 4.76 | -2.26% | 136,917 | 63,858,962 |
| 2024-04-25 | 4.65 | 4.87 | 4.64 | 4.87 | +4.73% | 69,064 | 33,285,535 |
| 2024-04-24 | 4.57 | 4.67 | 4.53 | 4.65 | +2.42% | 43,017 | 19,813,749 |
| 2024-04-23 | 4.53 | 4.59 | 4.5 | 4.54 | +0.22% | 37,738 | 17,171,340 |
| 2024-04-22 | 4.65 | 4.68 | 4.45 | 4.53 | -2.58% | 53,671 | 24,267,497 |
| 2024-04-19 | 4.55 | 4.71 | 4.5 | 4.65 | +2.2% | 60,610 | 27,989,549 |
| 2024-04-18 | 4.61 | 4.63 | 4.52 | 4.55 | -1.52% | 64,381 | 29,429,571 |
| 2024-04-17 | 4.26 | 4.63 | 4.26 | 4.62 | +9.74% | 79,979 | 36,079,067 |
| 2024-04-16 | 4.68 | 4.68 | 4.2 | 4.21 | -9.66% | 110,779 | 48,084,266 |
| 2024-04-15 | 4.94 | 5.01 | 4.51 | 4.66 | -6.8% | 106,848 | 50,570,589 |
| 2024-04-12 | 5.07 | 5.08 | 4.99 | 5 | -1.57% | 44,788 | 22,491,585 |
| 2024-04-11 | 4.96 | 5.12 | 4.92 | 5.08 | +1.4% | 59,431 | 30,140,509 |
| 2024-04-10 | 5.07 | 5.12 | 4.93 | 5.01 | -1.57% | 51,035 | 25,616,848 |
| 2024-04-09 | 4.97 | 5.11 | 4.94 | 5.09 | +2.41% | 56,525 | 28,546,046 |
| 2024-04-08 | 5.13 | 5.14 | 4.95 | 4.97 | -3.5% | 81,006 | 40,676,255 |
| 2024-04-03 | 5.08 | 5.15 | 5.02 | 5.15 | +0.98% | 78,949 | 40,244,510 |
| 2024-04-02 | 5.05 | 5.14 | 4.99 | 5.1 | +0.39% | 102,578 | 52,030,913 |
| 2024-04-01 | 4.98 | 5.13 | 4.93 | 5.08 | +3.46% | 113,693 | 57,286,383 |
| 2024-03-29 | 4.76 | 4.91 | 4.74 | 4.91 | +3.37% | 89,979 | 43,754,839 |
| 2024-03-28 | 4.69 | 4.85 | 4.69 | 4.75 | +1.06% | 82,406 | 39,345,790 |
| 2024-03-27 | 4.92 | 4.94 | 4.67 | 4.7 | -5.43% | 131,014 | 62,903,205 |
| 2024-03-26 | 4.79 | 5.02 | 4.75 | 4.97 | +3.76% | 130,622 | 64,000,664 |
| 2024-03-25 | 4.75 | 5.04 | 4.71 | 4.79 | +0.63% | 133,024 | 64,961,977 |
| 2024-03-22 | 4.84 | 4.85 | 4.71 | 4.76 | -1.86% | 39,971 | 19,055,273 |
| 2024-03-21 | 4.85 | 4.87 | 4.75 | 4.85 | +0.21% | 44,756 | 21,567,842 |
| 2024-03-20 | 4.79 | 4.84 | 4.77 | 4.84 | +1.26% | 27,283 | 13,121,736 |
| 2024-03-19 | 4.82 | 4.85 | 4.76 | 4.78 | -0.83% | 38,235 | 18,375,908 |
| 2024-03-18 | 4.74 | 4.82 | 4.74 | 4.82 | +1.47% | 42,073 | 20,098,340 |
| 2024-03-15 | 4.64 | 4.76 | 4.61 | 4.75 | +1.93% | 46,161 | 21,699,266 |
| 2024-03-14 | 4.63 | 4.68 | 4.58 | 4.66 | +0.22% | 47,417 | 22,033,385 |
| 2024-03-13 | 4.68 | 4.69 | 4.58 | 4.65 | -0.43% | 41,555 | 19,208,379 |
| 2024-03-12 | 4.63 | 4.68 | 4.53 | 4.67 | +1.3% | 45,978 | 21,179,653 |
| 2024-03-11 | 4.56 | 4.61 | 4.51 | 4.61 | +1.1% | 39,259 | 18,022,512 |
| 2024-03-08 | 4.51 | 4.56 | 4.46 | 4.56 | +1.56% | 33,331 | 15,067,921 |
| 2024-03-07 | 4.55 | 4.59 | 4.47 | 4.49 | -0.66% | 32,498 | 14,733,125 |
| 2024-03-06 | 4.43 | 4.57 | 4.43 | 4.52 | +1.8% | 30,823 | 13,884,024 |
| 2024-03-05 | 4.56 | 4.56 | 4.42 | 4.44 | -2.84% | 39,970 | 17,846,596 |
| 2024-03-04 | 4.58 | 4.61 | 4.45 | 4.57 | 0% | 43,343 | 19,574,123 |
| 2024-03-01 | 4.55 | 4.62 | 4.5 | 4.57 | +0.66% | 45,302 | 20,623,110 |
| 2024-02-29 | 4.37 | 4.54 | 4.34 | 4.54 | +3.42% | 69,868 | 31,235,419 |
| 2024-02-28 | 4.76 | 4.86 | 4.38 | 4.39 | -7.38% | 100,895 | 46,772,469 |
| 2024-02-27 | 4.62 | 4.74 | 4.58 | 4.74 | +2.38% | 59,702 | 28,089,303 |
| 2024-02-26 | 4.56 | 4.7 | 4.55 | 4.63 | +1.54% | 60,256 | 27,922,675 |
| 2024-02-23 | 4.45 | 4.58 | 4.45 | 4.56 | +2.7% | 60,309 | 27,197,759 |
| 2024-02-22 | 4.35 | 4.44 | 4.32 | 4.44 | +2.07% | 55,178 | 24,203,772 |
| 2024-02-21 | 4.28 | 4.49 | 4.23 | 4.35 | +1.4% | 73,609 | 32,322,896 |
| 2024-02-20 | 4.21 | 4.31 | 4.14 | 4.29 | +1.9% | 65,672 | 27,937,053 |
| 2024-02-19 | 4.19 | 4.31 | 4.15 | 4.21 | +1.94% | 103,123 | 43,701,653 |
| 2024-02-08 | 3.74 | 4.14 | 3.69 | 4.13 | +8.4% | 131,829 | 51,277,975 |
| 2024-02-07 | 3.98 | 3.98 | 3.65 | 3.81 | -3.3% | 138,462 | 52,219,486 |
| 2024-02-06 | 3.84 | 4.19 | 3.7 | 3.94 | -4.14% | 146,050 | 56,179,029 |
| 2024-02-05 | 4.52 | 4.55 | 4.11 | 4.11 | -10.07% | 100,641 | 42,035,582 |
| 2024-02-02 | 4.88 | 4.95 | 4.4 | 4.57 | -5.38% | 88,314 | 41,044,483 |
| 2024-02-01 | 5.03 | 5.03 | 4.72 | 4.83 | -4.36% | 75,385 | 36,567,446 |
| 2024-01-31 | 5.25 | 5.28 | 5 | 5.05 | -3.99% | 64,114 | 32,821,242 |
| 2024-01-30 | 5.43 | 5.5 | 5.25 | 5.26 | -3.13% | 50,694 | 27,137,720 |
| 2024-01-29 | 5.7 | 5.7 | 5.41 | 5.43 | -4.74% | 64,639 | 35,722,259 |
| 2024-01-26 | 5.51 | 5.72 | 5.51 | 5.7 | +3.26% | 74,336 | 42,152,892 |
| 2024-01-25 | 5.19 | 5.52 | 5.17 | 5.52 | +6.15% | 71,920 | 38,764,742 |
| 2024-01-24 | 5.01 | 5.2 | 4.98 | 5.2 | +3.17% | 63,912 | 32,548,504 |
| 2024-01-23 | 5.08 | 5.08 | 4.87 | 5.04 | -0.59% | 65,033 | 32,400,380 |
| 2024-01-22 | 5.48 | 5.48 | 5.05 | 5.07 | -7.14% | 58,515 | 30,607,270 |
| 2024-01-19 | 5.53 | 5.56 | 5.42 | 5.46 | -1.27% | 44,068 | 24,101,447 |
| 2024-01-18 | 5.69 | 5.71 | 5.38 | 5.53 | -2.64% | 70,723 | 38,929,028 |
| 2024-01-17 | 5.78 | 5.85 | 5.68 | 5.68 | -1.73% | 35,535 | 20,484,401 |
| 2024-01-16 | 5.84 | 5.86 | 5.69 | 5.78 | -1.03% | 42,977 | 24,802,757 |
| 2024-01-15 | 5.8 | 5.86 | 5.75 | 5.84 | 0% | 44,089 | 25,642,114 |
| 2024-01-12 | 5.82 | 6 | 5.82 | 5.84 | +0.52% | 70,781 | 41,784,506 |
| 2024-01-11 | 5.71 | 5.82 | 5.71 | 5.81 | +1.22% | 41,621 | 24,042,534 |
| 2024-01-10 | 5.77 | 5.83 | 5.71 | 5.74 | -0.52% | 40,589 | 23,399,873 |
| 2024-01-09 | 5.71 | 5.81 | 5.67 | 5.77 | +0.87% | 39,084 | 22,483,699 |
| 2024-01-08 | 5.8 | 5.83 | 5.7 | 5.72 | -2.05% | 47,705 | 27,478,019 |
| 2024-01-05 | 5.93 | 6 | 5.79 | 5.84 | -2.01% | 82,189 | 48,270,216 |
| 2024-01-04 | 5.95 | 6.03 | 5.91 | 5.96 | +0.17% | 67,478 | 40,090,843 |
| 2024-01-03 | 5.88 | 6.07 | 5.85 | 5.95 | +0.85% | 112,724 | 67,042,435 |
| 2024-01-02 | 5.85 | 5.94 | 5.82 | 5.9 | +0.85% | 90,890 | 53,607,692 |
| 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：