股票概览
5.17
+0.58%
+0.03
5.16
开盘价
5.26
最高价
5.11
最低价
156,344
成交量
数据更新至: 2024-05-20
技术指标
5.04
MA5 (5日均线)
4.96
MA10 (10日均线)
4.72
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 | 5.16 | 5.26 | 5.11 | 5.17 | +0.58% | 156,344 | 80,738,051 |
| 2024-05-17 | 5.09 | 5.15 | 4.98 | 5.14 | +1.18% | 151,205 | 76,750,619 |
| 2024-05-16 | 4.93 | 5.12 | 4.92 | 5.08 | +3.04% | 131,266 | 66,418,900 |
| 2024-05-15 | 4.9 | 5.02 | 4.85 | 4.93 | +0.82% | 92,525 | 45,692,428 |
| 2024-05-14 | 4.83 | 4.93 | 4.81 | 4.89 | +1.03% | 73,274 | 35,905,554 |
| 2024-05-13 | 4.92 | 4.93 | 4.76 | 4.84 | -1.43% | 83,004 | 40,216,544 |
| 2024-05-10 | 4.91 | 4.95 | 4.82 | 4.91 | +0.2% | 83,819 | 40,988,544 |
| 2024-05-09 | 4.78 | 4.95 | 4.78 | 4.9 | +2.08% | 92,711 | 45,492,908 |
| 2024-05-08 | 4.9 | 4.92 | 4.79 | 4.8 | -1.84% | 85,057 | 41,219,303 |
| 2024-05-07 | 4.82 | 4.92 | 4.82 | 4.89 | +0.62% | 91,353 | 44,447,121 |
| 2024-05-06 | 4.71 | 4.87 | 4.71 | 4.86 | +3.85% | 122,107 | 58,692,924 |
| 2024-04-30 | 4.74 | 4.74 | 4.6 | 4.68 | -1.27% | 103,122 | 48,141,053 |
| 2024-04-29 | 4.52 | 4.75 | 4.51 | 4.74 | +6.52% | 163,925 | 76,249,811 |
| 2024-04-26 | 4.36 | 4.46 | 4.34 | 4.45 | +1.37% | 114,796 | 50,574,861 |
| 2024-04-25 | 4.36 | 4.51 | 4.32 | 4.39 | +0.69% | 86,099 | 38,043,158 |
| 2024-04-24 | 4.29 | 4.37 | 4.27 | 4.36 | +1.63% | 64,236 | 27,819,813 |
| 2024-04-23 | 4.26 | 4.35 | 4.23 | 4.29 | +0.7% | 84,306 | 36,222,687 |
| 2024-04-22 | 4.39 | 4.41 | 4.22 | 4.26 | -3.18% | 105,366 | 45,209,993 |
| 2024-04-19 | 4.45 | 4.52 | 4.37 | 4.4 | -1.35% | 116,427 | 51,682,036 |
| 2024-04-18 | 4.39 | 4.59 | 4.35 | 4.46 | +1.13% | 192,613 | 86,366,622 |
| 2024-04-17 | 4.06 | 4.43 | 4.01 | 4.41 | +6.52% | 228,574 | 99,393,528 |
| 2024-04-16 | 4.5 | 4.5 | 4.14 | 4.14 | -10% | 250,866 | 105,681,098 |
| 2024-04-15 | 5.05 | 5.09 | 4.53 | 4.6 | -8.55% | 367,697 | 171,875,679 |
| 2024-04-12 | 5.2 | 5.24 | 4.99 | 5.03 | -4.01% | 266,671 | 135,353,507 |
| 2024-04-11 | 5.04 | 5.36 | 4.92 | 5.24 | +1.75% | 371,175 | 192,134,738 |
| 2024-04-10 | 5.09 | 5.31 | 4.99 | 5.15 | +1.18% | 322,190 | 165,362,698 |
| 2024-04-09 | 5.1 | 5.13 | 5.01 | 5.09 | -3.05% | 267,706 | 135,859,874 |
| 2024-04-08 | 5.05 | 5.38 | 4.97 | 5.25 | +5% | 548,042 | 282,472,001 |
| 2024-04-03 | 5.05 | 5.14 | 4.95 | 5 | -1.57% | 310,575 | 155,888,105 |
| 2024-04-02 | 5.3 | 5.5 | 5.03 | 5.08 | -1.36% | 646,838 | 337,988,046 |
| 2024-04-01 | 4.67 | 5.15 | 4.67 | 5.15 | +10.04% | 230,229 | 114,503,405 |
| 2024-03-29 | 4.63 | 4.71 | 4.62 | 4.68 | +0.86% | 85,365 | 39,890,351 |
| 2024-03-28 | 4.58 | 4.72 | 4.56 | 4.64 | +1.09% | 129,155 | 60,059,229 |
| 2024-03-27 | 4.8 | 4.8 | 4.57 | 4.59 | -4.38% | 140,800 | 66,101,468 |
| 2024-03-26 | 4.7 | 4.8 | 4.67 | 4.8 | +2.13% | 150,062 | 71,153,537 |
| 2024-03-25 | 4.75 | 4.85 | 4.7 | 4.7 | -1.88% | 127,727 | 60,979,151 |
| 2024-03-22 | 4.89 | 4.91 | 4.76 | 4.79 | -1.84% | 136,453 | 65,707,561 |
| 2024-03-21 | 4.92 | 4.95 | 4.76 | 4.88 | -0.61% | 206,204 | 100,093,657 |
| 2024-03-20 | 4.9 | 4.99 | 4.86 | 4.91 | +1.24% | 212,363 | 104,218,876 |
| 2024-03-19 | 4.92 | 4.92 | 4.82 | 4.85 | -0.21% | 208,372 | 101,389,750 |
| 2024-03-18 | 4.86 | 4.93 | 4.77 | 4.86 | +1.46% | 267,838 | 129,621,275 |
| 2024-03-15 | 4.71 | 4.84 | 4.7 | 4.79 | +1.7% | 271,691 | 129,504,094 |
| 2024-03-14 | 4.87 | 4.87 | 4.65 | 4.71 | -3.29% | 322,061 | 152,914,475 |
| 2024-03-13 | 5.09 | 5.21 | 4.8 | 4.87 | -4.32% | 559,115 | 274,676,732 |
| 2024-03-12 | 5.55 | 5.78 | 5.08 | 5.09 | -3.05% | 809,241 | 436,530,984 |
| 2024-03-11 | 4.88 | 5.25 | 4.68 | 5.25 | +10.06% | 429,996 | 216,922,571 |
| 2024-03-08 | 4.36 | 4.77 | 4.31 | 4.77 | +9.91% | 205,349 | 95,731,512 |
| 2024-03-07 | 4.34 | 4.52 | 4.31 | 4.34 | -0.23% | 123,691 | 54,414,708 |
| 2024-03-06 | 4.21 | 4.39 | 4.2 | 4.35 | +2.84% | 114,480 | 49,442,087 |
| 2024-03-05 | 4.3 | 4.31 | 4.21 | 4.23 | -1.63% | 110,566 | 47,126,138 |
| 2024-03-04 | 4.34 | 4.41 | 4.23 | 4.3 | -0.92% | 129,980 | 55,854,657 |
| 2024-03-01 | 4.35 | 4.42 | 4.27 | 4.34 | -0.69% | 121,791 | 52,758,465 |
| 2024-02-29 | 4.25 | 4.38 | 4.13 | 4.37 | +2.58% | 221,198 | 95,022,144 |
| 2024-02-28 | 4.51 | 4.86 | 4.26 | 4.26 | -5.75% | 286,447 | 131,014,579 |
| 2024-02-27 | 4.37 | 4.52 | 4.34 | 4.52 | +2.49% | 145,877 | 65,120,679 |
| 2024-02-26 | 4.35 | 4.49 | 4.3 | 4.41 | +1.15% | 170,915 | 75,187,692 |
| 2024-02-23 | 4.16 | 4.39 | 4.13 | 4.36 | +4.81% | 201,517 | 86,452,886 |
| 2024-02-22 | 4.04 | 4.16 | 4.03 | 4.16 | +1.96% | 171,312 | 70,423,626 |
| 2024-02-21 | 3.91 | 4.19 | 3.88 | 4.08 | +2.77% | 254,193 | 104,005,179 |
| 2024-02-20 | 4.01 | 4.01 | 3.83 | 3.97 | -1.24% | 193,290 | 76,031,138 |
| 2024-02-19 | 3.8 | 4.08 | 3.8 | 4.02 | +8.36% | 338,143 | 133,797,054 |
| 2024-02-08 | 3.38 | 3.71 | 3.29 | 3.71 | +10.09% | 368,701 | 130,050,836 |
| 2024-02-07 | 3.61 | 3.61 | 3.25 | 3.37 | -6.65% | 360,132 | 122,200,365 |
| 2024-02-06 | 3.6 | 3.82 | 3.48 | 3.61 | -6.72% | 350,936 | 125,341,607 |
| 2024-02-05 | 4.22 | 4.22 | 3.87 | 3.87 | -10% | 198,002 | 77,352,644 |
| 2024-02-02 | 4.57 | 4.65 | 4.11 | 4.3 | -5.29% | 270,258 | 118,569,712 |
| 2024-02-01 | 4.66 | 4.72 | 4.48 | 4.54 | -5.42% | 239,378 | 109,841,433 |
| 2024-01-31 | 5.12 | 5.18 | 4.8 | 4.8 | -9.94% | 298,338 | 147,342,425 |
| 2024-01-30 | 5.55 | 5.6 | 5.2 | 5.33 | -2.38% | 293,444 | 157,172,415 |
| 2024-01-29 | 5.73 | 5.87 | 5.46 | 5.46 | -3.19% | 401,692 | 225,193,577 |
| 2024-01-26 | 5.6 | 5.8 | 5.5 | 5.64 | -1.4% | 555,142 | 314,383,439 |
| 2024-01-25 | 5.57 | 5.84 | 5.4 | 5.72 | +4.19% | 818,872 | 458,842,668 |
| 2024-01-24 | 4.99 | 5.49 | 4.97 | 5.49 | +10.02% | 522,258 | 277,796,244 |
| 2024-01-23 | 4.85 | 5.14 | 4.7 | 4.99 | +1.63% | 458,737 | 225,932,269 |
| 2024-01-22 | 5.26 | 5.3 | 4.91 | 4.91 | -9.91% | 578,582 | 294,493,636 |
| 2024-01-19 | 5.75 | 5.82 | 5.45 | 5.45 | -10.07% | 657,318 | 364,361,271 |
| 2024-01-18 | 6.2 | 6.34 | 6.06 | 6.06 | -9.96% | 749,477 | 457,394,093 |
| 2024-01-17 | 6.5 | 7.5 | 6.17 | 6.73 | -1.9% | 1,189,555 | 791,105,140 |
| 2024-01-16 | 6.59 | 6.86 | 6.38 | 6.86 | +9.94% | 968,034 | 651,344,811 |
| 2024-01-15 | 6.24 | 6.24 | 6.24 | 6.24 | +10.05% | 73,964 | 46,153,536 |
| 2024-01-12 | 5.16 | 5.67 | 5.13 | 5.67 | +10.1% | 228,292 | 127,409,474 |
| 2024-01-11 | 5.11 | 5.15 | 5.08 | 5.15 | +1.38% | 59,646 | 30,584,317 |
| 2024-01-10 | 5.11 | 5.15 | 5.01 | 5.08 | -0.39% | 62,801 | 31,958,845 |
| 2024-01-09 | 5 | 5.16 | 4.99 | 5.1 | +1.59% | 76,225 | 38,773,352 |
| 2024-01-08 | 5.07 | 5.09 | 5 | 5.02 | -0.99% | 47,688 | 24,067,464 |
| 2024-01-05 | 5.15 | 5.19 | 5.04 | 5.07 | -0.98% | 66,341 | 33,962,987 |
| 2024-01-04 | 5.16 | 5.16 | 5.08 | 5.12 | -0.78% | 59,804 | 30,614,662 |
| 2024-01-03 | 5.16 | 5.2 | 5.1 | 5.16 | -0.19% | 69,379 | 35,689,898 |
| 2024-01-02 | 5.08 | 5.18 | 5.05 | 5.17 | +1.57% | 106,247 | 54,620,022 |
| 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：