股票概览
5.19
-0.19%
-0.01
5.23
开盘价
5.28
最高价
5.16
最低价
86,233
成交量
数据更新至: 2024-05-20
技术指标
5.19
MA5 (5日均线)
5.24
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 | 5.23 | 5.28 | 5.16 | 5.19 | -0.19% | 86,233 | 45,006,371 |
| 2024-05-17 | 5.16 | 5.21 | 5.12 | 5.2 | +1.17% | 89,187 | 46,104,451 |
| 2024-05-16 | 5.2 | 5.24 | 5.12 | 5.14 | -0.96% | 93,334 | 48,275,209 |
| 2024-05-15 | 5.24 | 5.28 | 5.17 | 5.19 | -0.95% | 74,502 | 38,771,057 |
| 2024-05-14 | 5.2 | 5.3 | 5.2 | 5.24 | +0.38% | 90,743 | 47,721,683 |
| 2024-05-13 | 5.27 | 5.32 | 5.2 | 5.22 | -1.14% | 92,623 | 48,671,604 |
| 2024-05-10 | 5.32 | 5.34 | 5.25 | 5.28 | -0.56% | 95,469 | 50,458,908 |
| 2024-05-09 | 5.27 | 5.35 | 5.22 | 5.31 | 0% | 125,847 | 66,698,768 |
| 2024-05-08 | 5.28 | 5.36 | 5.23 | 5.31 | +0.76% | 167,367 | 88,768,297 |
| 2024-05-07 | 5.33 | 5.34 | 5.2 | 5.27 | -0.57% | 135,087 | 71,092,114 |
| 2024-05-06 | 5.18 | 5.32 | 5.18 | 5.3 | +2.32% | 178,688 | 94,020,702 |
| 2024-04-30 | 5.13 | 5.21 | 5.07 | 5.18 | +0.78% | 165,058 | 85,230,182 |
| 2024-04-29 | 4.97 | 5.15 | 4.9 | 5.14 | +4.68% | 242,748 | 122,800,757 |
| 2024-04-26 | 4.72 | 4.91 | 4.7 | 4.91 | +3.81% | 197,065 | 95,266,690 |
| 2024-04-25 | 4.62 | 4.75 | 4.59 | 4.73 | +2.38% | 113,672 | 53,455,104 |
| 2024-04-24 | 4.59 | 4.62 | 4.51 | 4.62 | +1.09% | 74,460 | 34,004,931 |
| 2024-04-23 | 4.53 | 4.63 | 4.48 | 4.57 | +0.88% | 75,835 | 34,549,576 |
| 2024-04-22 | 4.43 | 4.57 | 4.41 | 4.53 | +1.34% | 90,551 | 40,907,480 |
| 2024-04-19 | 4.5 | 4.58 | 4.43 | 4.47 | -1.32% | 83,483 | 37,482,731 |
| 2024-04-18 | 4.57 | 4.65 | 4.53 | 4.53 | -1.09% | 94,868 | 43,432,743 |
| 2024-04-17 | 4.41 | 4.58 | 4.41 | 4.58 | +5.05% | 126,578 | 57,288,639 |
| 2024-04-16 | 4.54 | 4.64 | 4.36 | 4.36 | -3.96% | 133,720 | 59,527,690 |
| 2024-04-15 | 4.7 | 4.71 | 4.5 | 4.54 | -2.37% | 133,345 | 61,176,905 |
| 2024-04-12 | 4.72 | 4.74 | 4.64 | 4.65 | -1.69% | 70,888 | 33,103,378 |
| 2024-04-11 | 4.75 | 4.78 | 4.71 | 4.73 | -0.84% | 87,306 | 41,414,269 |
| 2024-04-10 | 4.82 | 4.82 | 4.73 | 4.77 | -1.04% | 83,740 | 39,919,442 |
| 2024-04-09 | 4.67 | 4.83 | 4.65 | 4.82 | +2.99% | 107,087 | 50,790,409 |
| 2024-04-08 | 4.78 | 4.79 | 4.68 | 4.68 | -2.3% | 107,417 | 50,799,475 |
| 2024-04-03 | 4.78 | 4.85 | 4.77 | 4.79 | +0.21% | 89,114 | 42,809,976 |
| 2024-04-02 | 4.82 | 4.86 | 4.75 | 4.78 | -0.83% | 96,286 | 46,029,015 |
| 2024-04-01 | 4.72 | 4.87 | 4.72 | 4.82 | +1.47% | 154,970 | 74,896,026 |
| 2024-03-29 | 4.68 | 4.76 | 4.66 | 4.75 | +0.64% | 87,617 | 41,272,719 |
| 2024-03-28 | 4.62 | 4.76 | 4.62 | 4.72 | +1.94% | 98,401 | 46,328,595 |
| 2024-03-27 | 4.66 | 4.75 | 4.63 | 4.63 | -1.28% | 87,867 | 41,259,845 |
| 2024-03-26 | 4.7 | 4.76 | 4.62 | 4.69 | -1.47% | 101,146 | 47,479,110 |
| 2024-03-25 | 4.85 | 4.91 | 4.75 | 4.76 | -1.86% | 102,371 | 49,459,334 |
| 2024-03-22 | 4.99 | 4.99 | 4.82 | 4.85 | -2.22% | 88,973 | 43,370,141 |
| 2024-03-21 | 5 | 5.03 | 4.94 | 4.96 | -0.4% | 81,089 | 40,433,836 |
| 2024-03-20 | 4.96 | 5.02 | 4.93 | 4.98 | +0.4% | 84,634 | 42,081,292 |
| 2024-03-19 | 5.01 | 5.02 | 4.96 | 4.96 | -0.8% | 79,359 | 39,512,037 |
| 2024-03-18 | 4.95 | 5 | 4.91 | 5 | +1.63% | 116,037 | 57,596,847 |
| 2024-03-15 | 4.84 | 4.92 | 4.82 | 4.92 | +1.23% | 94,525 | 46,260,156 |
| 2024-03-14 | 4.89 | 4.96 | 4.83 | 4.86 | +0.41% | 130,472 | 63,981,616 |
| 2024-03-13 | 4.87 | 4.88 | 4.8 | 4.84 | -0.62% | 98,535 | 47,652,223 |
| 2024-03-12 | 4.81 | 4.9 | 4.79 | 4.87 | +1.88% | 134,774 | 65,334,720 |
| 2024-03-11 | 4.71 | 4.78 | 4.69 | 4.78 | +1.7% | 93,756 | 44,457,714 |
| 2024-03-08 | 4.72 | 4.77 | 4.66 | 4.7 | -0.63% | 83,677 | 39,422,354 |
| 2024-03-07 | 4.78 | 4.84 | 4.73 | 4.73 | -1.66% | 95,053 | 45,387,412 |
| 2024-03-06 | 4.84 | 4.86 | 4.73 | 4.81 | -0.41% | 93,269 | 44,752,177 |
| 2024-03-05 | 4.95 | 4.95 | 4.8 | 4.83 | -2.23% | 140,423 | 68,039,376 |
| 2024-03-04 | 4.94 | 5 | 4.89 | 4.94 | -0.4% | 148,066 | 72,959,959 |
| 2024-03-01 | 5 | 5.03 | 4.91 | 4.96 | -0.6% | 99,133 | 49,122,407 |
| 2024-02-29 | 4.86 | 5 | 4.84 | 4.99 | +2.46% | 154,283 | 75,990,127 |
| 2024-02-28 | 5.02 | 5.14 | 4.87 | 4.87 | -2.99% | 181,561 | 91,190,799 |
| 2024-02-27 | 4.92 | 5.02 | 4.87 | 5.02 | +2.66% | 129,199 | 64,079,448 |
| 2024-02-26 | 4.88 | 4.95 | 4.83 | 4.89 | +0.41% | 127,020 | 62,152,432 |
| 2024-02-23 | 4.89 | 4.89 | 4.78 | 4.87 | 0% | 105,921 | 51,214,666 |
| 2024-02-22 | 4.7 | 4.88 | 4.7 | 4.87 | +2.74% | 133,663 | 64,518,332 |
| 2024-02-21 | 4.7 | 4.87 | 4.66 | 4.74 | -0.21% | 144,887 | 69,146,347 |
| 2024-02-20 | 4.65 | 4.75 | 4.59 | 4.75 | +2.59% | 152,889 | 71,964,727 |
| 2024-02-19 | 4.68 | 4.75 | 4.58 | 4.63 | -1.07% | 214,382 | 99,929,440 |
| 2024-02-08 | 4.54 | 4.76 | 4.35 | 4.68 | +4.46% | 350,455 | 160,795,826 |
| 2024-02-07 | 4.21 | 4.53 | 4.16 | 4.48 | +6.67% | 353,557 | 156,096,325 |
| 2024-02-06 | 3.88 | 4.3 | 3.83 | 4.2 | +5.53% | 293,715 | 119,620,081 |
| 2024-02-05 | 4.25 | 4.25 | 3.84 | 3.98 | -6.57% | 263,610 | 105,759,143 |
| 2024-02-02 | 4.43 | 4.57 | 4.1 | 4.26 | -3.84% | 211,735 | 91,982,539 |
| 2024-02-01 | 4.46 | 4.58 | 4.4 | 4.43 | -1.56% | 133,211 | 59,703,546 |
| 2024-01-31 | 4.74 | 4.75 | 4.48 | 4.5 | -5.66% | 174,062 | 79,927,197 |
| 2024-01-30 | 4.96 | 4.96 | 4.74 | 4.77 | -2.25% | 123,520 | 59,610,131 |
| 2024-01-29 | 4.99 | 5.03 | 4.86 | 4.88 | -1.21% | 136,071 | 67,136,490 |
| 2024-01-26 | 4.93 | 5.05 | 4.89 | 4.94 | -0.4% | 128,894 | 64,122,183 |
| 2024-01-25 | 4.74 | 4.96 | 4.7 | 4.96 | +5.76% | 145,142 | 70,497,829 |
| 2024-01-24 | 4.63 | 4.71 | 4.52 | 4.69 | +1.52% | 117,546 | 54,469,914 |
| 2024-01-23 | 4.57 | 4.65 | 4.48 | 4.62 | +0.22% | 175,755 | 80,444,275 |
| 2024-01-22 | 4.92 | 4.93 | 4.56 | 4.61 | -6.3% | 144,160 | 68,235,917 |
| 2024-01-19 | 4.97 | 5 | 4.91 | 4.92 | -1.01% | 100,612 | 49,846,927 |
| 2024-01-18 | 5.04 | 5.04 | 4.81 | 4.97 | -2.17% | 179,783 | 88,335,808 |
| 2024-01-17 | 5.22 | 5.27 | 5.07 | 5.08 | -2.5% | 104,007 | 53,707,166 |
| 2024-01-16 | 5.26 | 5.29 | 5.16 | 5.21 | -1.51% | 121,721 | 63,342,049 |
| 2024-01-15 | 5.22 | 5.31 | 5.17 | 5.29 | +1.15% | 127,060 | 66,745,969 |
| 2024-01-12 | 5.35 | 5.35 | 5.22 | 5.23 | -2.24% | 151,364 | 79,875,995 |
| 2024-01-11 | 5.35 | 5.38 | 5.32 | 5.35 | 0% | 91,609 | 49,045,902 |
| 2024-01-10 | 5.36 | 5.41 | 5.32 | 5.35 | -0.56% | 74,371 | 39,907,003 |
| 2024-01-09 | 5.4 | 5.44 | 5.36 | 5.38 | -0.37% | 80,104 | 43,220,291 |
| 2024-01-08 | 5.5 | 5.52 | 5.4 | 5.4 | -2.17% | 102,628 | 55,889,642 |
| 2024-01-05 | 5.63 | 5.64 | 5.51 | 5.52 | -1.95% | 89,279 | 49,691,633 |
| 2024-01-04 | 5.62 | 5.65 | 5.59 | 5.63 | 0% | 74,309 | 41,766,181 |
| 2024-01-03 | 5.62 | 5.77 | 5.61 | 5.63 | -0.71% | 118,673 | 67,321,312 |
| 2024-01-02 | 5.7 | 5.72 | 5.61 | 5.67 | -0.53% | 110,038 | 62,427,283 |
| 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：