股票概览
5.23
-0.38%
-0.02
5.24
开盘价
5.3
最高价
5.2
最低价
1,124,007
成交量
数据更新至: 2024-05-20
技术指标
5.26
MA5 (5日均线)
5.37
MA10 (10日均线)
5.32
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 | 5.24 | 5.3 | 5.2 | 5.23 | -0.38% | 1,124,007 | 588,468,674 |
| 2024-05-17 | 5.19 | 5.25 | 5.15 | 5.25 | +0.77% | 890,192 | 463,241,003 |
| 2024-05-16 | 5.29 | 5.34 | 5.19 | 5.21 | -0.76% | 1,090,599 | 574,421,603 |
| 2024-05-15 | 5.35 | 5.41 | 5.23 | 5.25 | -2.23% | 1,152,060 | 611,981,914 |
| 2024-05-14 | 5.33 | 5.43 | 5.33 | 5.37 | +0.56% | 1,065,685 | 573,507,122 |
| 2024-05-13 | 5.37 | 5.39 | 5.27 | 5.34 | -1.84% | 1,145,145 | 610,836,703 |
| 2024-05-10 | 5.56 | 5.57 | 5.43 | 5.44 | -2.16% | 1,174,636 | 642,403,677 |
| 2024-05-09 | 5.53 | 5.6 | 5.48 | 5.56 | -0.54% | 1,465,077 | 812,399,382 |
| 2024-05-08 | 5.42 | 5.61 | 5.35 | 5.59 | +2.57% | 2,512,528 | 1,380,292,864 |
| 2024-05-07 | 5.5 | 5.57 | 5.41 | 5.45 | -1.45% | 1,650,097 | 903,363,544 |
| 2024-05-06 | 5.65 | 5.67 | 5.49 | 5.53 | -0.9% | 2,456,419 | 1,367,042,069 |
| 2024-04-30 | 5.5 | 5.66 | 5.45 | 5.58 | +1.82% | 2,893,048 | 1,606,147,708 |
| 2024-04-29 | 5.36 | 5.53 | 5.29 | 5.48 | +2.62% | 2,717,264 | 1,475,001,591 |
| 2024-04-26 | 5.18 | 5.38 | 5.17 | 5.34 | +5.12% | 2,657,946 | 1,412,153,521 |
| 2024-04-25 | 5.16 | 5.16 | 5.06 | 5.08 | -2.12% | 1,213,798 | 619,649,194 |
| 2024-04-24 | 5.01 | 5.19 | 5.01 | 5.19 | +4.01% | 1,509,299 | 772,744,147 |
| 2024-04-23 | 5.05 | 5.11 | 4.97 | 4.99 | -0.99% | 975,872 | 489,319,950 |
| 2024-04-22 | 5.07 | 5.15 | 4.95 | 5.04 | -2.33% | 1,187,151 | 599,144,341 |
| 2024-04-19 | 5.25 | 5.28 | 5.11 | 5.16 | -3.01% | 1,909,311 | 988,542,074 |
| 2024-04-18 | 5.27 | 5.48 | 5.18 | 5.32 | +1.72% | 2,787,259 | 1,497,311,665 |
| 2024-04-17 | 4.9 | 5.24 | 4.9 | 5.23 | +7.84% | 2,152,010 | 1,103,131,024 |
| 2024-04-16 | 5.05 | 5.1 | 4.83 | 4.85 | -4.72% | 1,663,904 | 823,073,473 |
| 2024-04-15 | 5.14 | 5.19 | 5.03 | 5.09 | -0.97% | 1,475,475 | 753,988,718 |
| 2024-04-12 | 5.06 | 5.26 | 5.05 | 5.14 | +2.19% | 2,107,498 | 1,092,121,530 |
| 2024-04-11 | 4.95 | 5.11 | 4.93 | 5.03 | +0.6% | 1,144,107 | 577,895,150 |
| 2024-04-10 | 5.17 | 5.18 | 4.97 | 5 | -3.29% | 1,493,509 | 752,783,166 |
| 2024-04-09 | 5.2 | 5.23 | 5.12 | 5.17 | -0.77% | 956,843 | 493,875,215 |
| 2024-04-08 | 5.3 | 5.32 | 5.2 | 5.21 | -1.88% | 1,325,683 | 696,622,130 |
| 2024-04-03 | 5.4 | 5.43 | 5.24 | 5.31 | -2.21% | 1,398,966 | 743,500,278 |
| 2024-04-02 | 5.6 | 5.61 | 5.4 | 5.43 | -3.55% | 2,024,509 | 1,106,943,132 |
| 2024-04-01 | 5.49 | 5.64 | 5.48 | 5.63 | +2.74% | 1,995,510 | 1,114,127,663 |
| 2024-03-29 | 5.51 | 5.53 | 5.36 | 5.48 | 0% | 1,497,125 | 812,640,703 |
| 2024-03-28 | 5.33 | 5.59 | 5.31 | 5.48 | +3.01% | 2,205,221 | 1,205,523,198 |
| 2024-03-27 | 5.5 | 5.51 | 5.31 | 5.32 | -3.45% | 2,038,686 | 1,099,307,194 |
| 2024-03-26 | 5.63 | 5.69 | 5.46 | 5.51 | -2.48% | 2,205,148 | 1,224,249,284 |
| 2024-03-25 | 5.79 | 5.89 | 5.63 | 5.65 | -2.59% | 2,254,943 | 1,303,200,293 |
| 2024-03-22 | 5.92 | 5.93 | 5.75 | 5.8 | -2.68% | 2,907,523 | 1,690,475,702 |
| 2024-03-21 | 5.99 | 6.07 | 5.9 | 5.96 | -0.17% | 2,577,605 | 1,539,247,198 |
| 2024-03-20 | 6.02 | 6.09 | 5.9 | 5.97 | -1.97% | 3,337,556 | 1,994,004,806 |
| 2024-03-19 | 6.21 | 6.34 | 6.08 | 6.09 | -3.18% | 4,166,925 | 2,575,823,042 |
| 2024-03-18 | 6.2 | 6.55 | 6.03 | 6.29 | +3.28% | 5,662,856 | 3,516,090,445 |
| 2024-03-15 | 5.89 | 6.13 | 5.8 | 6.09 | +1.67% | 3,998,784 | 2,378,568,323 |
| 2024-03-14 | 5.72 | 6.04 | 5.63 | 5.99 | +5.09% | 5,568,757 | 3,270,934,866 |
| 2024-03-13 | 5.67 | 5.77 | 5.58 | 5.7 | +1.06% | 2,655,604 | 1,506,917,031 |
| 2024-03-12 | 5.82 | 5.84 | 5.58 | 5.64 | -1.57% | 2,970,653 | 1,684,688,705 |
| 2024-03-11 | 5.45 | 5.73 | 5.42 | 5.73 | +3.62% | 3,517,275 | 1,974,928,618 |
| 2024-03-08 | 5.38 | 5.58 | 5.29 | 5.53 | +2.79% | 2,886,369 | 1,576,498,636 |
| 2024-03-07 | 5.55 | 5.65 | 5.36 | 5.38 | -3.06% | 3,066,515 | 1,683,647,285 |
| 2024-03-06 | 5.51 | 5.66 | 5.45 | 5.55 | -1.42% | 3,732,396 | 2,067,968,126 |
| 2024-03-05 | 5.76 | 6.08 | 5.63 | 5.63 | -2.6% | 7,204,354 | 4,184,528,393 |
| 2024-03-04 | 5.35 | 5.78 | 5.25 | 5.78 | +10.1% | 5,686,320 | 3,165,462,609 |
| 2024-03-01 | 5.14 | 5.3 | 5.11 | 5.25 | +2.14% | 2,872,160 | 1,499,835,357 |
| 2024-02-29 | 4.86 | 5.17 | 4.86 | 5.14 | +3.84% | 2,655,566 | 1,350,584,970 |
| 2024-02-28 | 5.2 | 5.31 | 4.92 | 4.95 | -6.78% | 3,976,033 | 2,047,264,064 |
| 2024-02-27 | 4.94 | 5.35 | 4.9 | 5.31 | +4.53% | 4,639,207 | 2,369,315,397 |
| 2024-02-26 | 4.82 | 5.2 | 4.79 | 5.08 | +6.5% | 4,177,823 | 2,091,194,929 |
| 2024-02-23 | 4.82 | 4.82 | 4.7 | 4.77 | -0.83% | 2,385,656 | 1,133,556,401 |
| 2024-02-22 | 4.75 | 4.88 | 4.72 | 4.81 | +1.26% | 2,630,499 | 1,264,309,615 |
| 2024-02-21 | 4.6 | 4.84 | 4.57 | 4.75 | +1.71% | 3,356,394 | 1,587,766,525 |
| 2024-02-20 | 4.52 | 4.74 | 4.42 | 4.67 | +2.64% | 2,530,218 | 1,166,687,245 |
| 2024-02-19 | 4.5 | 4.55 | 4.4 | 4.55 | +3.41% | 1,867,524 | 836,751,701 |
| 2024-02-08 | 4.36 | 4.49 | 4.34 | 4.4 | +1.38% | 1,851,129 | 818,724,093 |
| 2024-02-07 | 4.02 | 4.41 | 4 | 4.34 | +7.96% | 2,350,468 | 1,009,692,832 |
| 2024-02-06 | 3.79 | 4.1 | 3.68 | 4.02 | +6.07% | 1,511,619 | 590,678,451 |
| 2024-02-05 | 4.03 | 4.07 | 3.68 | 3.79 | -7.11% | 1,655,302 | 639,380,731 |
| 2024-02-02 | 4.23 | 4.31 | 3.94 | 4.08 | -3.77% | 1,113,560 | 460,989,393 |
| 2024-02-01 | 4.24 | 4.35 | 4.16 | 4.24 | 0% | 1,059,457 | 451,770,456 |
| 2024-01-31 | 4.35 | 4.45 | 4.23 | 4.24 | -3.64% | 1,057,619 | 456,855,245 |
| 2024-01-30 | 4.54 | 4.6 | 4.38 | 4.4 | -3.3% | 828,673 | 371,968,427 |
| 2024-01-29 | 4.69 | 4.73 | 4.54 | 4.55 | -2.78% | 918,940 | 422,620,308 |
| 2024-01-26 | 4.72 | 4.8 | 4.66 | 4.68 | -0.64% | 1,221,835 | 576,477,183 |
| 2024-01-25 | 4.57 | 4.72 | 4.52 | 4.71 | +3.52% | 1,359,567 | 633,197,459 |
| 2024-01-24 | 4.53 | 4.55 | 4.36 | 4.55 | +0.89% | 1,051,389 | 471,164,228 |
| 2024-01-23 | 4.4 | 4.53 | 4.37 | 4.51 | +2.97% | 1,316,603 | 589,469,645 |
| 2024-01-22 | 4.67 | 4.7 | 4.33 | 4.38 | -6.01% | 1,038,161 | 467,781,926 |
| 2024-01-19 | 4.68 | 4.77 | 4.65 | 4.66 | -0.85% | 705,093 | 331,745,507 |
| 2024-01-18 | 4.68 | 4.74 | 4.56 | 4.7 | +0.21% | 1,093,288 | 507,202,074 |
| 2024-01-17 | 4.8 | 4.83 | 4.69 | 4.69 | -2.7% | 640,962 | 305,226,259 |
| 2024-01-16 | 4.85 | 4.86 | 4.75 | 4.82 | -1.03% | 895,805 | 429,464,958 |
| 2024-01-15 | 4.82 | 4.92 | 4.8 | 4.87 | +0.62% | 603,968 | 293,889,995 |
| 2024-01-12 | 4.95 | 4.95 | 4.84 | 4.84 | -2.02% | 797,340 | 388,987,454 |
| 2024-01-11 | 4.81 | 4.96 | 4.8 | 4.94 | +2.7% | 1,277,562 | 628,278,544 |
| 2024-01-10 | 4.91 | 4.91 | 4.81 | 4.81 | -2.43% | 779,944 | 377,554,065 |
| 2024-01-09 | 4.91 | 5 | 4.88 | 4.93 | +0.82% | 830,983 | 410,099,240 |
| 2024-01-08 | 5 | 5.03 | 4.88 | 4.89 | -2.2% | 910,247 | 449,967,631 |
| 2024-01-05 | 5.08 | 5.12 | 4.98 | 5 | -1.96% | 1,039,322 | 523,998,644 |
| 2024-01-04 | 5.09 | 5.15 | 5.06 | 5.1 | -0.58% | 733,600 | 374,517,411 |
| 2024-01-03 | 5.13 | 5.19 | 5.05 | 5.13 | -0.58% | 1,090,598 | 557,021,884 |
| 2024-01-02 | 5.33 | 5.34 | 5.15 | 5.16 | -2.46% | 1,242,248 | 647,027,698 |
| 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：