股票概览
5.07
+1%
+0.05
5.02
开盘价
5.11
最高价
5
最低价
311,826
成交量
数据更新至: 2024-05-20
技术指标
5.06
MA5 (5日均线)
5.13
MA10 (10日均线)
5.17
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 | 5.02 | 5.11 | 5 | 5.07 | +1% | 311,826 | 157,746,226 |
| 2024-05-17 | 5.04 | 5.07 | 4.98 | 5.02 | -0.2% | 299,223 | 150,057,370 |
| 2024-05-16 | 5.06 | 5.1 | 5.02 | 5.03 | -0.79% | 294,555 | 149,017,781 |
| 2024-05-15 | 5.12 | 5.18 | 5.06 | 5.07 | -1.17% | 325,815 | 166,585,663 |
| 2024-05-14 | 5.12 | 5.2 | 5.11 | 5.13 | +0.39% | 257,185 | 132,506,895 |
| 2024-05-13 | 5.15 | 5.19 | 5.09 | 5.11 | -1.73% | 331,000 | 169,633,269 |
| 2024-05-10 | 5.22 | 5.25 | 5.12 | 5.2 | -0.57% | 403,483 | 209,083,058 |
| 2024-05-09 | 5.18 | 5.34 | 5.18 | 5.23 | +0.58% | 434,139 | 228,206,275 |
| 2024-05-08 | 5.27 | 5.28 | 5.15 | 5.2 | -1.52% | 498,304 | 259,806,888 |
| 2024-05-07 | 5.37 | 5.4 | 5.24 | 5.28 | -0.75% | 500,905 | 264,895,686 |
| 2024-05-06 | 5.26 | 5.36 | 5.22 | 5.32 | +1.72% | 718,565 | 381,096,959 |
| 2024-04-30 | 5.18 | 5.33 | 5.15 | 5.23 | +0.97% | 827,978 | 434,154,818 |
| 2024-04-29 | 5.02 | 5.26 | 5.02 | 5.18 | +2.57% | 731,374 | 376,924,921 |
| 2024-04-26 | 5.04 | 5.1 | 5.01 | 5.05 | 0% | 472,796 | 239,012,234 |
| 2024-04-25 | 5.19 | 5.19 | 5.05 | 5.05 | -2.32% | 500,184 | 255,312,859 |
| 2024-04-24 | 5.18 | 5.23 | 5.12 | 5.17 | -0.77% | 510,247 | 264,226,755 |
| 2024-04-23 | 5.18 | 5.24 | 5.16 | 5.21 | +0.39% | 500,999 | 260,374,502 |
| 2024-04-22 | 5.18 | 5.33 | 5.1 | 5.19 | -1.89% | 818,605 | 425,055,422 |
| 2024-04-19 | 5.34 | 5.41 | 5.13 | 5.29 | -0.94% | 1,755,532 | 927,999,022 |
| 2024-04-18 | 4.81 | 5.34 | 4.7 | 5.34 | +10.1% | 1,276,595 | 658,150,345 |
| 2024-04-17 | 4.61 | 4.93 | 4.61 | 4.85 | +4.98% | 525,174 | 252,523,917 |
| 2024-04-16 | 5.04 | 5.07 | 4.61 | 4.62 | -9.77% | 795,326 | 380,656,834 |
| 2024-04-15 | 5.09 | 5.25 | 4.95 | 5.12 | -0.58% | 869,060 | 447,183,713 |
| 2024-04-12 | 4.78 | 5.29 | 4.73 | 5.15 | +7.07% | 866,617 | 433,869,360 |
| 2024-04-11 | 4.72 | 4.86 | 4.67 | 4.81 | +1.05% | 347,823 | 166,921,215 |
| 2024-04-10 | 4.93 | 4.93 | 4.7 | 4.76 | -3.45% | 418,560 | 200,292,874 |
| 2024-04-09 | 4.89 | 4.95 | 4.89 | 4.93 | +0.82% | 173,019 | 85,067,243 |
| 2024-04-08 | 5.01 | 5.01 | 4.88 | 4.89 | -2.4% | 303,973 | 149,624,057 |
| 2024-04-03 | 5.04 | 5.06 | 4.98 | 5.01 | -1.18% | 288,611 | 144,455,840 |
| 2024-04-02 | 5.16 | 5.16 | 5.03 | 5.07 | -1.55% | 370,668 | 188,088,911 |
| 2024-04-01 | 4.92 | 5.16 | 4.92 | 5.15 | +5.1% | 612,020 | 310,838,047 |
| 2024-03-29 | 5 | 5.02 | 4.87 | 4.9 | -2.58% | 509,350 | 250,903,798 |
| 2024-03-28 | 4.99 | 5.06 | 4.98 | 5.03 | +0.8% | 341,779 | 171,572,817 |
| 2024-03-27 | 5.09 | 5.09 | 4.99 | 4.99 | -2.16% | 338,070 | 169,962,215 |
| 2024-03-26 | 5.16 | 5.21 | 5.06 | 5.1 | -1.54% | 404,888 | 207,222,380 |
| 2024-03-25 | 5.26 | 5.33 | 5.18 | 5.18 | -1.52% | 392,094 | 206,175,209 |
| 2024-03-22 | 5.35 | 5.36 | 5.24 | 5.26 | -2.23% | 568,776 | 300,440,577 |
| 2024-03-21 | 5.46 | 5.49 | 5.33 | 5.38 | -1.82% | 620,732 | 335,031,065 |
| 2024-03-20 | 5.51 | 5.55 | 5.45 | 5.48 | -1.44% | 669,467 | 366,784,292 |
| 2024-03-19 | 5.4 | 5.63 | 5.36 | 5.56 | +2.96% | 1,156,777 | 640,501,643 |
| 2024-03-18 | 5.35 | 5.4 | 5.33 | 5.4 | +1.5% | 459,117 | 246,794,280 |
| 2024-03-15 | 5.27 | 5.33 | 5.23 | 5.32 | +0.19% | 356,420 | 188,232,773 |
| 2024-03-14 | 5.39 | 5.44 | 5.26 | 5.31 | -1.85% | 571,719 | 305,350,543 |
| 2024-03-13 | 5.51 | 5.52 | 5.38 | 5.41 | -1.99% | 616,809 | 334,629,210 |
| 2024-03-12 | 5.54 | 5.59 | 5.47 | 5.52 | -0.9% | 666,391 | 368,150,749 |
| 2024-03-11 | 5.4 | 5.6 | 5.4 | 5.57 | +4.5% | 919,181 | 506,193,064 |
| 2024-03-08 | 5.37 | 5.47 | 5.28 | 5.33 | -1.3% | 558,741 | 298,655,378 |
| 2024-03-07 | 5.51 | 5.58 | 5.4 | 5.4 | -1.28% | 711,112 | 390,539,886 |
| 2024-03-06 | 5.31 | 5.5 | 5.3 | 5.47 | +2.82% | 655,525 | 355,540,882 |
| 2024-03-05 | 5.42 | 5.45 | 5.31 | 5.32 | -2.39% | 673,586 | 361,886,648 |
| 2024-03-04 | 5.57 | 5.63 | 5.34 | 5.45 | -2.85% | 902,875 | 492,964,225 |
| 2024-03-01 | 5.71 | 5.76 | 5.56 | 5.61 | -2.6% | 1,019,781 | 574,928,311 |
| 2024-02-29 | 5.45 | 5.76 | 5.45 | 5.76 | +0.88% | 1,437,816 | 810,401,691 |
| 2024-02-28 | 5.69 | 6.28 | 5.68 | 5.71 | 0% | 2,174,789 | 1,295,372,148 |
| 2024-02-27 | 5.48 | 5.84 | 5.48 | 5.71 | +2.15% | 1,337,038 | 758,621,338 |
| 2024-02-26 | 5.48 | 5.77 | 5.36 | 5.59 | +1.82% | 1,497,541 | 829,117,512 |
| 2024-02-23 | 5.5 | 5.53 | 5.32 | 5.49 | +0.92% | 1,285,662 | 698,708,939 |
| 2024-02-22 | 5.23 | 5.54 | 5.2 | 5.44 | +2.84% | 1,241,216 | 664,316,800 |
| 2024-02-21 | 5.18 | 5.5 | 5.14 | 5.29 | +0.38% | 1,306,632 | 701,289,802 |
| 2024-02-20 | 5.16 | 5.31 | 5.04 | 5.27 | +1.15% | 1,008,054 | 522,874,193 |
| 2024-02-19 | 5 | 5.35 | 5 | 5.21 | +4.83% | 1,093,653 | 564,634,766 |
| 2024-02-08 | 4.8 | 4.98 | 4.71 | 4.97 | +4.85% | 952,764 | 463,333,360 |
| 2024-02-07 | 5.02 | 5.13 | 4.72 | 4.74 | -5.77% | 1,124,649 | 556,448,511 |
| 2024-02-06 | 4.61 | 5.17 | 4.45 | 5.03 | +6.12% | 1,125,557 | 543,965,078 |
| 2024-02-05 | 5.27 | 5.31 | 4.74 | 4.74 | -10.06% | 1,139,262 | 558,450,350 |
| 2024-02-02 | 5.61 | 5.78 | 5.13 | 5.27 | -7.54% | 1,418,258 | 757,620,542 |
| 2024-02-01 | 5.55 | 5.88 | 5.52 | 5.7 | +0.35% | 1,006,276 | 576,445,460 |
| 2024-01-31 | 6.05 | 6.25 | 5.6 | 5.68 | -8.09% | 1,459,627 | 857,594,454 |
| 2024-01-30 | 6.54 | 6.62 | 6.18 | 6.18 | -10.04% | 1,899,269 | 1,195,364,795 |
| 2024-01-29 | 6.99 | 7.21 | 6.86 | 6.87 | +0.15% | 2,330,250 | 1,636,753,529 |
| 2024-01-26 | 6.92 | 7.45 | 6.83 | 6.86 | -2.56% | 2,688,041 | 1,921,111,822 |
| 2024-01-25 | 6.67 | 7.2 | 6.5 | 7.04 | +1.44% | 2,903,851 | 1,994,029,270 |
| 2024-01-24 | 6.5 | 7.08 | 6.42 | 6.94 | +4.99% | 3,093,887 | 2,094,377,445 |
| 2024-01-23 | 6.48 | 6.84 | 6.4 | 6.61 | +6.27% | 3,072,881 | 2,062,081,979 |
| 2024-01-22 | 6.41 | 6.66 | 6.17 | 6.22 | -3.42% | 1,909,373 | 1,224,372,727 |
| 2024-01-19 | 7 | 7.06 | 6.44 | 6.44 | -4.02% | 2,979,305 | 2,015,877,899 |
| 2024-01-18 | 5.88 | 6.71 | 5.88 | 6.71 | +10% | 1,980,278 | 1,295,094,048 |
| 2024-01-17 | 6.59 | 6.66 | 6.1 | 6.1 | -10.03% | 2,428,873 | 1,525,943,395 |
| 2024-01-16 | 6.7 | 6.92 | 6.36 | 6.78 | +2.57% | 2,990,668 | 1,991,067,266 |
| 2024-01-15 | 6.71 | 6.96 | 6.33 | 6.61 | -2.07% | 2,742,210 | 1,829,765,714 |
| 2024-01-12 | 6.65 | 7.46 | 6.58 | 6.75 | -0.44% | 4,449,769 | 3,161,866,545 |
| 2024-01-11 | 6.1 | 6.78 | 6.01 | 6.78 | +10.06% | 3,658,701 | 2,331,087,727 |
| 2024-01-10 | 5.3 | 6.16 | 5.12 | 6.16 | +10% | 2,126,812 | 1,200,970,442 |
| 2024-01-09 | 6.2 | 6.26 | 5.45 | 5.6 | -7.44% | 2,700,359 | 1,572,591,281 |
| 2024-01-08 | 6.4 | 6.48 | 5.68 | 6.05 | -1.94% | 3,639,937 | 2,223,531,687 |
| 2024-01-05 | 5.9 | 6.17 | 5.84 | 6.17 | +9.98% | 1,677,562 | 1,008,793,718 |
| 2024-01-04 | 5.15 | 5.61 | 5.08 | 5.61 | +10% | 1,963,854 | 1,059,371,963 |
| 2024-01-03 | 5.4 | 5.41 | 5.06 | 5.1 | -4.49% | 1,593,325 | 823,961,025 |
| 2024-01-02 | 5.6 | 5.65 | 5.3 | 5.34 | -4.64% | 1,987,489 | 1,077,491,909 |
| 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：