股票概览
5.03
-0.79%
-0.04
5.08
开盘价
5.12
最高价
5.03
最低价
115,403
成交量
数据更新至: 2024-05-20
技术指标
5.04
MA5 (5日均线)
4.98
MA10 (10日均线)
4.83
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 | 5.08 | 5.12 | 5.03 | 5.03 | -0.79% | 115,403 | 58,478,076 |
| 2024-05-17 | 5.07 | 5.08 | 4.99 | 5.07 | +0.8% | 102,067 | 51,328,994 |
| 2024-05-16 | 5.02 | 5.09 | 5.02 | 5.03 | +0.2% | 104,053 | 52,609,234 |
| 2024-05-15 | 5.04 | 5.13 | 4.97 | 5.02 | -0.79% | 154,469 | 77,794,456 |
| 2024-05-14 | 4.92 | 5.16 | 4.91 | 5.06 | +3.27% | 230,143 | 115,972,766 |
| 2024-05-13 | 4.96 | 4.97 | 4.86 | 4.9 | -1.21% | 103,454 | 50,851,481 |
| 2024-05-10 | 4.99 | 5 | 4.91 | 4.96 | -0.2% | 88,957 | 44,055,656 |
| 2024-05-09 | 4.92 | 4.99 | 4.87 | 4.97 | +2.26% | 133,855 | 66,362,027 |
| 2024-05-08 | 4.95 | 4.95 | 4.85 | 4.86 | -1.22% | 82,597 | 40,363,446 |
| 2024-05-07 | 4.98 | 4.98 | 4.89 | 4.92 | -0.81% | 87,288 | 43,012,105 |
| 2024-05-06 | 4.98 | 5 | 4.91 | 4.96 | +1.85% | 109,977 | 54,440,379 |
| 2024-04-30 | 4.89 | 4.92 | 4.83 | 4.87 | -0.2% | 98,271 | 47,932,009 |
| 2024-04-29 | 4.67 | 4.88 | 4.65 | 4.88 | +4.72% | 170,966 | 82,087,108 |
| 2024-04-26 | 4.58 | 4.68 | 4.54 | 4.66 | +1.08% | 112,295 | 51,861,331 |
| 2024-04-25 | 4.52 | 4.64 | 4.5 | 4.61 | +1.54% | 105,235 | 48,376,787 |
| 2024-04-24 | 4.55 | 4.55 | 4.44 | 4.54 | +0.67% | 78,447 | 35,316,438 |
| 2024-04-23 | 4.52 | 4.61 | 4.49 | 4.51 | -1.53% | 106,239 | 48,144,874 |
| 2024-04-22 | 4.53 | 4.7 | 4.5 | 4.58 | +1.78% | 170,399 | 78,372,379 |
| 2024-04-19 | 4.5 | 4.61 | 4.38 | 4.5 | -2.6% | 181,885 | 81,884,507 |
| 2024-04-18 | 4.69 | 4.73 | 4.58 | 4.62 | -1.49% | 114,030 | 52,811,101 |
| 2024-04-17 | 4.51 | 4.7 | 4.5 | 4.69 | +4.45% | 127,111 | 58,783,147 |
| 2024-04-16 | 4.65 | 4.71 | 4.46 | 4.49 | -4.26% | 148,936 | 67,706,570 |
| 2024-04-15 | 4.8 | 4.85 | 4.58 | 4.69 | -2.7% | 166,649 | 78,285,695 |
| 2024-04-12 | 4.92 | 4.98 | 4.81 | 4.82 | -2.82% | 159,593 | 77,719,048 |
| 2024-04-11 | 4.88 | 5.02 | 4.86 | 4.96 | +1.43% | 169,036 | 84,172,530 |
| 2024-04-10 | 5 | 5.01 | 4.84 | 4.89 | -2.2% | 128,182 | 62,819,093 |
| 2024-04-09 | 4.87 | 5.03 | 4.87 | 5 | +3.09% | 150,403 | 74,767,497 |
| 2024-04-08 | 4.97 | 5.01 | 4.83 | 4.85 | -2.61% | 120,224 | 59,126,514 |
| 2024-04-03 | 4.99 | 5.01 | 4.92 | 4.98 | -0.2% | 87,710 | 43,594,899 |
| 2024-04-02 | 4.97 | 5 | 4.93 | 4.99 | +0.6% | 106,421 | 52,887,307 |
| 2024-04-01 | 4.83 | 4.97 | 4.8 | 4.96 | +2.69% | 108,597 | 53,468,233 |
| 2024-03-29 | 4.79 | 4.83 | 4.74 | 4.83 | +0.84% | 81,531 | 39,029,263 |
| 2024-03-28 | 4.68 | 4.84 | 4.68 | 4.79 | +1.7% | 81,062 | 38,724,106 |
| 2024-03-27 | 4.86 | 4.9 | 4.7 | 4.71 | -3.09% | 90,378 | 43,238,167 |
| 2024-03-26 | 4.9 | 4.94 | 4.8 | 4.86 | -0.82% | 104,425 | 50,794,504 |
| 2024-03-25 | 4.92 | 5.06 | 4.89 | 4.9 | -1.41% | 134,074 | 66,527,830 |
| 2024-03-22 | 5.05 | 5.12 | 4.93 | 4.97 | -1.58% | 115,570 | 57,745,134 |
| 2024-03-21 | 5.08 | 5.11 | 4.96 | 5.05 | -0.79% | 131,999 | 66,403,976 |
| 2024-03-20 | 5 | 5.1 | 4.98 | 5.09 | +2.41% | 154,072 | 77,862,232 |
| 2024-03-19 | 4.95 | 5.08 | 4.93 | 4.97 | +0.4% | 178,603 | 89,466,117 |
| 2024-03-18 | 4.94 | 4.98 | 4.87 | 4.95 | +1.02% | 118,161 | 58,178,890 |
| 2024-03-15 | 4.81 | 4.92 | 4.77 | 4.9 | +1.66% | 132,309 | 64,354,456 |
| 2024-03-14 | 4.78 | 4.93 | 4.76 | 4.82 | +0.84% | 152,022 | 73,586,459 |
| 2024-03-13 | 4.89 | 4.89 | 4.77 | 4.78 | -2.25% | 137,971 | 66,243,529 |
| 2024-03-12 | 4.83 | 4.9 | 4.76 | 4.89 | +1.45% | 123,514 | 59,735,731 |
| 2024-03-11 | 4.65 | 4.83 | 4.63 | 4.82 | +3.21% | 158,078 | 75,289,731 |
| 2024-03-08 | 4.72 | 4.75 | 4.62 | 4.67 | -1.06% | 92,194 | 43,015,512 |
| 2024-03-07 | 4.78 | 4.86 | 4.7 | 4.72 | -1.26% | 101,626 | 48,620,817 |
| 2024-03-06 | 4.68 | 4.82 | 4.67 | 4.78 | +1.49% | 109,863 | 52,097,099 |
| 2024-03-05 | 4.83 | 4.84 | 4.67 | 4.71 | -2.89% | 156,706 | 74,144,457 |
| 2024-03-04 | 4.92 | 4.96 | 4.78 | 4.85 | -2.02% | 161,964 | 78,352,774 |
| 2024-03-01 | 4.99 | 5.01 | 4.9 | 4.95 | -0.6% | 102,842 | 50,831,403 |
| 2024-02-29 | 4.8 | 5 | 4.78 | 4.98 | +2.47% | 128,409 | 63,267,617 |
| 2024-02-28 | 5.01 | 5.16 | 4.86 | 4.86 | -2.8% | 260,740 | 131,028,018 |
| 2024-02-27 | 4.92 | 5 | 4.86 | 5 | +1.83% | 121,901 | 60,166,425 |
| 2024-02-26 | 4.93 | 4.98 | 4.81 | 4.91 | 0% | 152,293 | 74,574,131 |
| 2024-02-23 | 4.86 | 4.92 | 4.78 | 4.91 | +1.66% | 134,070 | 64,967,729 |
| 2024-02-22 | 4.78 | 4.88 | 4.77 | 4.83 | +1.26% | 123,175 | 59,484,857 |
| 2024-02-21 | 4.7 | 4.94 | 4.66 | 4.77 | +0.63% | 141,033 | 68,006,380 |
| 2024-02-20 | 4.8 | 4.8 | 4.68 | 4.74 | -0.42% | 103,695 | 49,015,033 |
| 2024-02-19 | 4.83 | 4.9 | 4.7 | 4.76 | 0% | 179,344 | 85,978,270 |
| 2024-02-08 | 4.57 | 4.84 | 4.57 | 4.76 | +3.93% | 212,013 | 100,904,148 |
| 2024-02-07 | 4.4 | 4.63 | 4.36 | 4.58 | +4.57% | 270,516 | 122,583,368 |
| 2024-02-06 | 4.04 | 4.47 | 3.9 | 4.38 | +6.83% | 324,173 | 136,004,068 |
| 2024-02-05 | 4.49 | 4.49 | 4.06 | 4.1 | -9.09% | 310,600 | 129,551,160 |
| 2024-02-02 | 4.72 | 4.85 | 4.33 | 4.51 | -5.05% | 221,568 | 101,666,422 |
| 2024-02-01 | 4.83 | 4.89 | 4.65 | 4.75 | -1.66% | 160,020 | 76,256,986 |
| 2024-01-31 | 4.97 | 5.03 | 4.8 | 4.83 | -5.48% | 231,678 | 114,221,555 |
| 2024-01-30 | 5.34 | 5.36 | 5.09 | 5.11 | -4.49% | 173,502 | 90,752,448 |
| 2024-01-29 | 5.52 | 5.56 | 5.34 | 5.35 | -3.08% | 100,240 | 54,305,449 |
| 2024-01-26 | 5.5 | 5.64 | 5.48 | 5.52 | +0.36% | 135,208 | 75,266,063 |
| 2024-01-25 | 5.26 | 5.51 | 5.26 | 5.5 | +3.77% | 161,417 | 87,427,687 |
| 2024-01-24 | 5.13 | 5.37 | 5.06 | 5.3 | +3.11% | 146,703 | 76,651,983 |
| 2024-01-23 | 5.13 | 5.2 | 4.97 | 5.14 | +0.78% | 186,432 | 94,903,991 |
| 2024-01-22 | 5.48 | 5.49 | 5.05 | 5.1 | -6.42% | 199,773 | 104,063,547 |
| 2024-01-19 | 5.5 | 5.54 | 5.4 | 5.45 | -0.91% | 103,821 | 56,615,852 |
| 2024-01-18 | 5.59 | 5.59 | 5.28 | 5.5 | -1.96% | 246,068 | 132,793,895 |
| 2024-01-17 | 5.83 | 5.83 | 5.6 | 5.61 | -3.61% | 87,751 | 49,964,660 |
| 2024-01-16 | 5.86 | 5.9 | 5.73 | 5.82 | -1.36% | 127,270 | 73,913,392 |
| 2024-01-15 | 5.8 | 5.94 | 5.76 | 5.9 | +1.55% | 141,042 | 82,671,511 |
| 2024-01-12 | 5.9 | 6 | 5.81 | 5.81 | -0.34% | 118,958 | 70,215,620 |
| 2024-01-11 | 5.75 | 5.86 | 5.74 | 5.83 | +1.04% | 68,650 | 39,983,124 |
| 2024-01-10 | 5.79 | 5.82 | 5.7 | 5.77 | -0.52% | 69,265 | 39,930,243 |
| 2024-01-09 | 5.82 | 5.9 | 5.71 | 5.8 | -0.68% | 122,134 | 70,944,599 |
| 2024-01-08 | 6.11 | 6.12 | 5.8 | 5.84 | -3.95% | 178,202 | 105,762,755 |
| 2024-01-05 | 6.15 | 6.25 | 6.04 | 6.08 | -1.3% | 147,571 | 90,704,980 |
| 2024-01-04 | 6.12 | 6.23 | 6.08 | 6.16 | +0.49% | 148,550 | 91,570,223 |
| 2024-01-03 | 6.02 | 6.17 | 5.96 | 6.13 | +1.83% | 150,422 | 91,719,607 |
| 2024-01-02 | 5.87 | 6.15 | 5.85 | 6.02 | +2.21% | 179,545 | 108,316,950 |
| 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：