股票概览
5.17
+0.19%
+0.01
5.17
开盘价
5.18
最高价
5.15
最低价
136,655
成交量
数据更新至: 2024-05-20
技术指标
5.17
MA5 (5日均线)
5.16
MA10 (10日均线)
5.11
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 | 5.17 | 5.18 | 5.15 | 5.17 | +0.19% | 136,655 | 70,617,923 |
| 2024-05-17 | 5.14 | 5.17 | 5.12 | 5.16 | +0.39% | 149,562 | 76,906,459 |
| 2024-05-16 | 5.16 | 5.17 | 5.13 | 5.14 | -0.39% | 148,547 | 76,503,330 |
| 2024-05-15 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 190,808 | 98,725,877 |
| 2024-05-14 | 5.22 | 5.29 | 5.2 | 5.22 | -0.57% | 273,150 | 143,094,995 |
| 2024-05-13 | 5.21 | 5.3 | 5.18 | 5.25 | +2.14% | 456,457 | 239,044,165 |
| 2024-05-10 | 5.15 | 5.17 | 5.09 | 5.14 | -0.19% | 136,412 | 69,994,252 |
| 2024-05-09 | 5.09 | 5.15 | 5.09 | 5.15 | +1.18% | 145,751 | 74,791,291 |
| 2024-05-08 | 5.11 | 5.14 | 5.08 | 5.09 | -0.39% | 114,095 | 58,260,669 |
| 2024-05-07 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 135,617 | 69,330,818 |
| 2024-05-06 | 5.1 | 5.15 | 5.1 | 5.14 | +0.98% | 193,610 | 99,391,976 |
| 2024-04-30 | 5.06 | 5.11 | 5.06 | 5.09 | +0.2% | 149,104 | 75,858,636 |
| 2024-04-29 | 5.04 | 5.09 | 5.03 | 5.08 | +0.2% | 216,423 | 109,606,484 |
| 2024-04-26 | 5.03 | 5.08 | 5.01 | 5.07 | +0.8% | 140,319 | 70,702,353 |
| 2024-04-25 | 5.02 | 5.05 | 5.01 | 5.03 | 0% | 81,643 | 41,054,377 |
| 2024-04-24 | 5.02 | 5.04 | 4.99 | 5.03 | +0.6% | 75,788 | 38,008,486 |
| 2024-04-23 | 5.06 | 5.08 | 4.99 | 5 | -1.19% | 123,129 | 61,841,607 |
| 2024-04-22 | 5.09 | 5.14 | 5.05 | 5.06 | -0.78% | 131,019 | 66,620,940 |
| 2024-04-19 | 5.08 | 5.14 | 5.06 | 5.1 | 0% | 144,458 | 73,914,073 |
| 2024-04-18 | 5.15 | 5.17 | 5.08 | 5.1 | -0.78% | 168,772 | 86,306,089 |
| 2024-04-17 | 4.98 | 5.14 | 4.97 | 5.14 | +3.21% | 217,423 | 110,276,928 |
| 2024-04-16 | 5.06 | 5.1 | 4.97 | 4.98 | -1.97% | 209,331 | 105,214,282 |
| 2024-04-15 | 5.04 | 5.1 | 4.89 | 5.08 | +0.79% | 269,899 | 135,587,893 |
| 2024-04-12 | 5.16 | 5.19 | 5.04 | 5.04 | -2.7% | 290,935 | 148,217,365 |
| 2024-04-11 | 5.16 | 5.22 | 5.12 | 5.18 | +0.19% | 247,371 | 128,160,827 |
| 2024-04-10 | 5.17 | 5.22 | 5.14 | 5.17 | -0.19% | 211,771 | 109,647,983 |
| 2024-04-09 | 5.26 | 5.26 | 5.16 | 5.18 | -1.33% | 343,683 | 178,336,127 |
| 2024-04-08 | 5.26 | 5.32 | 5.22 | 5.25 | -0.76% | 434,568 | 228,811,805 |
| 2024-04-03 | 5.51 | 5.58 | 5.23 | 5.29 | -8.64% | 655,863 | 348,807,545 |
| 2024-04-02 | 5.78 | 5.85 | 5.75 | 5.79 | +0.52% | 134,630 | 77,962,785 |
| 2024-04-01 | 5.7 | 5.79 | 5.69 | 5.76 | +1.23% | 127,686 | 73,510,344 |
| 2024-03-29 | 5.59 | 5.7 | 5.57 | 5.69 | +1.97% | 123,680 | 69,976,291 |
| 2024-03-28 | 5.54 | 5.61 | 5.53 | 5.58 | +0.54% | 102,889 | 57,317,797 |
| 2024-03-27 | 5.59 | 5.63 | 5.55 | 5.55 | -0.72% | 86,328 | 48,282,873 |
| 2024-03-26 | 5.55 | 5.6 | 5.52 | 5.59 | +0.54% | 91,268 | 50,687,451 |
| 2024-03-25 | 5.52 | 5.63 | 5.52 | 5.56 | +0.36% | 125,491 | 69,952,763 |
| 2024-03-22 | 5.6 | 5.6 | 5.52 | 5.54 | -0.89% | 89,270 | 49,540,910 |
| 2024-03-21 | 5.62 | 5.64 | 5.57 | 5.59 | -0.53% | 69,578 | 38,950,385 |
| 2024-03-20 | 5.61 | 5.64 | 5.56 | 5.62 | +0.36% | 99,062 | 55,556,894 |
| 2024-03-19 | 5.62 | 5.66 | 5.59 | 5.6 | -0.71% | 94,988 | 53,488,428 |
| 2024-03-18 | 5.65 | 5.66 | 5.59 | 5.64 | -0.35% | 120,770 | 67,931,061 |
| 2024-03-15 | 5.64 | 5.67 | 5.61 | 5.66 | +0.89% | 123,052 | 69,508,078 |
| 2024-03-14 | 5.6 | 5.65 | 5.6 | 5.61 | 0% | 81,890 | 46,086,286 |
| 2024-03-13 | 5.61 | 5.66 | 5.55 | 5.61 | -0.18% | 154,630 | 86,690,431 |
| 2024-03-12 | 5.65 | 5.69 | 5.6 | 5.62 | -0.88% | 179,074 | 101,043,527 |
| 2024-03-11 | 5.73 | 5.75 | 5.59 | 5.67 | -0.87% | 207,284 | 117,004,718 |
| 2024-03-08 | 5.72 | 5.76 | 5.65 | 5.72 | 0% | 262,516 | 149,905,925 |
| 2024-03-07 | 5.57 | 5.77 | 5.56 | 5.72 | +2.88% | 368,599 | 210,179,433 |
| 2024-03-06 | 5.48 | 5.59 | 5.47 | 5.56 | +1.65% | 301,022 | 166,867,874 |
| 2024-03-05 | 5.45 | 5.51 | 5.43 | 5.47 | 0% | 199,704 | 109,365,208 |
| 2024-03-04 | 5.55 | 5.55 | 5.42 | 5.47 | -1.44% | 323,352 | 176,625,960 |
| 2024-03-01 | 5.5 | 5.58 | 5.5 | 5.55 | +0.91% | 350,842 | 194,303,072 |
| 2024-02-29 | 5.42 | 5.51 | 5.4 | 5.5 | +0.92% | 377,904 | 206,715,148 |
| 2024-02-28 | 5.45 | 5.58 | 5.44 | 5.45 | -0.55% | 600,849 | 330,778,072 |
| 2024-02-27 | 5.43 | 5.49 | 5.38 | 5.48 | -0.18% | 598,919 | 325,581,649 |
| 2024-02-26 | 5.55 | 5.65 | 5.4 | 5.49 | -5.83% | 938,942 | 513,409,206 |
| 2024-02-23 | 5.89 | 5.91 | 5.81 | 5.83 | -1.02% | 131,808 | 76,994,954 |
| 2024-02-22 | 5.84 | 5.9 | 5.83 | 5.89 | +0.51% | 97,179 | 56,999,331 |
| 2024-02-21 | 5.92 | 5.97 | 5.85 | 5.86 | -1.01% | 200,431 | 118,498,001 |
| 2024-02-20 | 5.8 | 5.94 | 5.79 | 5.92 | +1.54% | 158,650 | 93,364,886 |
| 2024-02-19 | 5.84 | 5.9 | 5.77 | 5.83 | -0.17% | 205,727 | 119,855,310 |
| 2024-02-08 | 5.95 | 5.98 | 5.69 | 5.84 | -1.85% | 310,338 | 181,074,393 |
| 2024-02-07 | 5.72 | 5.95 | 5.63 | 5.95 | +3.48% | 284,440 | 166,045,292 |
| 2024-02-06 | 5.49 | 5.8 | 5.47 | 5.75 | +4.17% | 230,633 | 129,843,768 |
| 2024-02-05 | 5.62 | 5.67 | 5.39 | 5.52 | -1.95% | 268,776 | 148,350,720 |
| 2024-02-02 | 5.7 | 5.82 | 5.5 | 5.63 | -1.23% | 166,282 | 94,290,308 |
| 2024-02-01 | 5.82 | 5.85 | 5.68 | 5.7 | -1.89% | 137,465 | 78,855,542 |
| 2024-01-31 | 5.82 | 5.9 | 5.76 | 5.81 | -0.68% | 120,171 | 70,156,709 |
| 2024-01-30 | 5.94 | 6.01 | 5.83 | 5.85 | -1.68% | 115,428 | 68,478,520 |
| 2024-01-29 | 5.94 | 6.01 | 5.93 | 5.95 | +0.51% | 122,622 | 73,171,445 |
| 2024-01-26 | 5.81 | 5.96 | 5.81 | 5.92 | +1.37% | 135,058 | 79,732,307 |
| 2024-01-25 | 5.59 | 5.84 | 5.59 | 5.84 | +4.66% | 125,681 | 72,065,789 |
| 2024-01-24 | 5.44 | 5.59 | 5.42 | 5.58 | +2.76% | 138,661 | 76,413,718 |
| 2024-01-23 | 5.4 | 5.46 | 5.27 | 5.43 | +0.37% | 127,896 | 68,644,637 |
| 2024-01-22 | 5.7 | 5.7 | 5.38 | 5.41 | -5.25% | 146,762 | 81,390,981 |
| 2024-01-19 | 5.68 | 5.75 | 5.64 | 5.71 | +0.53% | 91,168 | 51,877,573 |
| 2024-01-18 | 5.75 | 5.79 | 5.55 | 5.68 | -2.07% | 169,911 | 96,041,924 |
| 2024-01-17 | 5.91 | 5.95 | 5.79 | 5.8 | -1.86% | 85,463 | 50,141,322 |
| 2024-01-16 | 5.97 | 5.97 | 5.85 | 5.91 | -0.51% | 80,060 | 47,251,786 |
| 2024-01-15 | 5.91 | 6.01 | 5.9 | 5.94 | 0% | 109,781 | 65,450,291 |
| 2024-01-12 | 5.81 | 5.99 | 5.81 | 5.94 | +2.24% | 174,328 | 103,639,835 |
| 2024-01-11 | 5.82 | 5.89 | 5.8 | 5.81 | -0.85% | 74,453 | 43,441,063 |
| 2024-01-10 | 5.88 | 5.93 | 5.81 | 5.86 | -0.34% | 105,813 | 61,969,759 |
| 2024-01-09 | 5.86 | 5.91 | 5.75 | 5.88 | +0.51% | 116,027 | 67,916,860 |
| 2024-01-08 | 5.93 | 5.96 | 5.82 | 5.85 | -1.52% | 143,249 | 84,149,903 |
| 2024-01-05 | 5.92 | 6.08 | 5.87 | 5.94 | +0.51% | 209,552 | 125,312,481 |
| 2024-01-04 | 5.85 | 5.95 | 5.83 | 5.91 | +1.37% | 190,151 | 112,186,401 |
| 2024-01-03 | 5.82 | 5.86 | 5.78 | 5.83 | +0.52% | 140,650 | 81,986,023 |
| 2024-01-02 | 5.65 | 5.86 | 5.65 | 5.8 | +2.29% | 186,793 | 108,325,968 |
| 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：