股票概览
5.13
-0.19%
-0.01
5.1
开盘价
5.21
最高价
5.1
最低价
49,293
成交量
数据更新至: 2024-05-20
技术指标
5.08
MA5 (5日均线)
5.14
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 | 5.1 | 5.21 | 5.1 | 5.13 | -0.19% | 49,293 | 25,396,052 |
| 2024-05-17 | 5.03 | 5.14 | 5.01 | 5.14 | +2.19% | 56,965 | 28,982,901 |
| 2024-05-16 | 5 | 5.08 | 5 | 5.03 | +0.6% | 39,954 | 20,160,020 |
| 2024-05-15 | 5.06 | 5.11 | 4.99 | 5 | -1.96% | 48,238 | 24,325,852 |
| 2024-05-14 | 5.05 | 5.17 | 5.05 | 5.1 | +1.19% | 78,751 | 40,244,411 |
| 2024-05-13 | 5.14 | 5.14 | 5.01 | 5.04 | -2.14% | 56,187 | 28,459,935 |
| 2024-05-10 | 5.25 | 5.26 | 5.11 | 5.15 | -1.9% | 67,608 | 34,946,696 |
| 2024-05-09 | 5.25 | 5.33 | 5.23 | 5.25 | +0.57% | 42,226 | 22,265,990 |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.22 | -2.25% | 55,822 | 29,359,830 |
| 2024-05-07 | 5.38 | 5.38 | 5.28 | 5.34 | -0.19% | 50,676 | 26,976,685 |
| 2024-05-06 | 5.37 | 5.44 | 5.33 | 5.35 | +1.13% | 77,184 | 41,532,546 |
| 2024-04-30 | 5.34 | 5.39 | 5.27 | 5.29 | -0.75% | 70,551 | 37,488,200 |
| 2024-04-29 | 5.26 | 5.33 | 5.2 | 5.33 | +2.7% | 73,521 | 38,864,108 |
| 2024-04-26 | 5.11 | 5.21 | 5.08 | 5.19 | +1.57% | 59,146 | 30,625,438 |
| 2024-04-25 | 5.09 | 5.15 | 5.03 | 5.11 | +0.59% | 59,572 | 30,367,265 |
| 2024-04-24 | 4.92 | 5.08 | 4.89 | 5.08 | +3.67% | 77,651 | 38,938,908 |
| 2024-04-23 | 4.88 | 4.95 | 4.82 | 4.9 | +1.45% | 73,475 | 35,891,469 |
| 2024-04-22 | 4.8 | 4.87 | 4.66 | 4.83 | 0% | 52,405 | 25,137,514 |
| 2024-04-19 | 4.87 | 4.94 | 4.78 | 4.83 | -1.02% | 77,498 | 37,521,507 |
| 2024-04-18 | 4.9 | 5 | 4.75 | 4.88 | +0.41% | 112,108 | 54,941,325 |
| 2024-04-17 | 4.47 | 4.88 | 4.47 | 4.86 | +9.21% | 121,723 | 57,574,058 |
| 2024-04-16 | 4.73 | 4.81 | 4.43 | 4.45 | -7.87% | 139,178 | 63,251,072 |
| 2024-04-15 | 4.98 | 5.05 | 4.71 | 4.83 | -4.17% | 98,807 | 47,955,705 |
| 2024-04-12 | 5.08 | 5.13 | 5 | 5.04 | -0.79% | 67,145 | 33,944,804 |
| 2024-04-11 | 5.11 | 5.16 | 4.95 | 5.08 | -0.59% | 71,753 | 36,477,127 |
| 2024-04-10 | 5.22 | 5.24 | 5 | 5.11 | -2.67% | 81,570 | 41,622,373 |
| 2024-04-09 | 5.13 | 5.28 | 5.1 | 5.25 | +0.96% | 66,048 | 34,358,140 |
| 2024-04-08 | 5.23 | 5.35 | 5.2 | 5.2 | -0.57% | 99,011 | 52,211,678 |
| 2024-04-03 | 5.37 | 5.37 | 5.2 | 5.23 | -2.97% | 88,736 | 46,588,290 |
| 2024-04-02 | 5.52 | 5.52 | 5.35 | 5.39 | -2.53% | 103,778 | 56,113,549 |
| 2024-04-01 | 5.35 | 5.54 | 5.35 | 5.53 | +2.79% | 135,472 | 74,491,901 |
| 2024-03-29 | 5.56 | 5.56 | 5.26 | 5.38 | +1.51% | 139,131 | 74,563,476 |
| 2024-03-28 | 5.12 | 5.36 | 5.1 | 5.3 | +2.91% | 119,607 | 63,178,528 |
| 2024-03-27 | 5.45 | 5.47 | 5.14 | 5.15 | -5.5% | 129,686 | 68,374,755 |
| 2024-03-26 | 5.36 | 5.48 | 5.36 | 5.45 | +1.3% | 125,032 | 67,887,912 |
| 2024-03-25 | 5.52 | 5.57 | 5.37 | 5.38 | -2.54% | 143,739 | 78,879,353 |
| 2024-03-22 | 5.72 | 5.72 | 5.45 | 5.52 | -2.99% | 176,563 | 97,899,505 |
| 2024-03-21 | 5.74 | 5.76 | 5.58 | 5.69 | 0% | 197,509 | 111,829,794 |
| 2024-03-20 | 5.75 | 5.76 | 5.63 | 5.69 | -0.18% | 214,820 | 121,876,946 |
| 2024-03-19 | 5.75 | 5.92 | 5.67 | 5.7 | -2.23% | 300,071 | 172,274,987 |
| 2024-03-18 | 5.71 | 5.96 | 5.58 | 5.83 | +2.28% | 452,355 | 261,310,377 |
| 2024-03-15 | 5.7 | 5.86 | 5.55 | 5.7 | -4.52% | 479,209 | 273,645,893 |
| 2024-03-14 | 6.28 | 6.49 | 5.74 | 5.97 | +1.19% | 803,318 | 493,449,533 |
| 2024-03-13 | 5.62 | 5.9 | 5.4 | 5.9 | +10.07% | 398,206 | 225,445,797 |
| 2024-03-12 | 4.94 | 5.36 | 4.88 | 5.36 | +10.06% | 115,378 | 60,173,573 |
| 2024-03-11 | 4.8 | 4.87 | 4.79 | 4.87 | +1.04% | 56,943 | 27,521,089 |
| 2024-03-08 | 4.8 | 4.87 | 4.75 | 4.82 | -0.21% | 53,567 | 25,708,951 |
| 2024-03-07 | 4.9 | 4.97 | 4.8 | 4.83 | -0.41% | 77,355 | 37,816,326 |
| 2024-03-06 | 4.79 | 4.92 | 4.79 | 4.85 | -0.21% | 68,105 | 33,061,378 |
| 2024-03-05 | 4.82 | 4.93 | 4.74 | 4.86 | 0% | 100,438 | 48,576,974 |
| 2024-03-04 | 4.94 | 4.97 | 4.8 | 4.86 | -1.82% | 86,029 | 41,854,707 |
| 2024-03-01 | 4.88 | 5.02 | 4.87 | 4.95 | +0.81% | 98,469 | 48,523,446 |
| 2024-02-29 | 4.64 | 4.91 | 4.61 | 4.91 | +5.36% | 130,834 | 63,043,569 |
| 2024-02-28 | 5.18 | 5.2 | 4.65 | 4.66 | -9.86% | 203,340 | 100,835,964 |
| 2024-02-27 | 4.9 | 5.18 | 4.86 | 5.17 | +5.51% | 149,791 | 75,855,780 |
| 2024-02-26 | 4.79 | 4.99 | 4.78 | 4.9 | +2.08% | 137,991 | 67,535,604 |
| 2024-02-23 | 4.63 | 4.81 | 4.6 | 4.8 | +3.23% | 141,833 | 66,607,342 |
| 2024-02-22 | 4.52 | 4.72 | 4.51 | 4.65 | +1.53% | 163,395 | 75,283,746 |
| 2024-02-21 | 4.36 | 4.71 | 4.3 | 4.58 | +4.09% | 228,256 | 104,099,297 |
| 2024-02-20 | 4.4 | 4.44 | 4.3 | 4.4 | -0.23% | 138,386 | 60,459,947 |
| 2024-02-19 | 4.33 | 4.46 | 4.3 | 4.41 | -2% | 257,383 | 112,793,368 |
| 2024-02-08 | 4.7 | 4.7 | 4 | 4.5 | +2.97% | 364,340 | 156,341,567 |
| 2024-02-07 | 3.91 | 4.37 | 3.9 | 4.37 | +10.08% | 100,432 | 42,505,676 |
| 2024-02-06 | 3.87 | 4.07 | 3.58 | 3.97 | -0.25% | 157,714 | 59,926,352 |
| 2024-02-05 | 4.42 | 4.43 | 3.98 | 3.98 | -9.95% | 108,644 | 43,868,055 |
| 2024-02-02 | 4.64 | 4.78 | 4.21 | 4.42 | -5.35% | 78,550 | 35,426,944 |
| 2024-02-01 | 4.73 | 4.8 | 4.55 | 4.67 | -2.1% | 63,996 | 30,015,955 |
| 2024-01-31 | 5 | 5.05 | 4.74 | 4.77 | -4.79% | 61,443 | 29,851,738 |
| 2024-01-30 | 5.12 | 5.21 | 5 | 5.01 | -3.09% | 45,012 | 22,936,721 |
| 2024-01-29 | 5.38 | 5.4 | 5.15 | 5.17 | -3.54% | 48,955 | 25,565,152 |
| 2024-01-26 | 5.31 | 5.41 | 5.28 | 5.36 | +0.37% | 67,112 | 35,954,077 |
| 2024-01-25 | 5.1 | 5.35 | 5.08 | 5.34 | +4.91% | 84,533 | 44,255,032 |
| 2024-01-24 | 5.02 | 5.11 | 4.89 | 5.09 | +2% | 71,314 | 35,784,849 |
| 2024-01-23 | 5 | 5.06 | 4.88 | 4.99 | -0.4% | 75,767 | 37,669,951 |
| 2024-01-22 | 5.34 | 5.34 | 4.95 | 5.01 | -5.29% | 77,398 | 39,980,241 |
| 2024-01-19 | 5.33 | 5.41 | 5.27 | 5.29 | -0.75% | 53,397 | 28,479,453 |
| 2024-01-18 | 5.45 | 5.46 | 5.2 | 5.33 | -2.02% | 77,573 | 41,080,803 |
| 2024-01-17 | 5.57 | 5.6 | 5.44 | 5.44 | -2.33% | 49,452 | 27,374,504 |
| 2024-01-16 | 5.57 | 5.62 | 5.49 | 5.57 | 0% | 51,482 | 28,565,869 |
| 2024-01-15 | 5.57 | 5.62 | 5.52 | 5.57 | -0.54% | 45,173 | 25,167,740 |
| 2024-01-12 | 5.62 | 5.68 | 5.6 | 5.6 | -0.71% | 39,513 | 22,266,391 |
| 2024-01-11 | 5.52 | 5.66 | 5.52 | 5.64 | +1.08% | 61,421 | 34,429,622 |
| 2024-01-10 | 5.57 | 5.6 | 5.47 | 5.58 | +0.18% | 48,093 | 26,691,332 |
| 2024-01-09 | 5.57 | 5.64 | 5.53 | 5.57 | +0.54% | 51,609 | 28,846,315 |
| 2024-01-08 | 5.64 | 5.67 | 5.54 | 5.54 | -1.95% | 52,242 | 29,210,612 |
| 2024-01-05 | 5.75 | 5.79 | 5.61 | 5.65 | -1.57% | 52,790 | 30,053,705 |
| 2024-01-04 | 5.69 | 5.75 | 5.65 | 5.74 | +0.35% | 52,067 | 29,764,975 |
| 2024-01-03 | 5.81 | 5.82 | 5.68 | 5.72 | -1.89% | 56,037 | 32,152,446 |
| 2024-01-02 | 5.85 | 5.92 | 5.82 | 5.83 | 0% | 60,557 | 35,527,877 |
| 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：