股票概览
5.2
-0.38%
-0.02
5.2
开盘价
5.22
最高价
5.16
最低价
13,265
成交量
数据更新至: 2024-05-20
技术指标
5.21
MA5 (5日均线)
5.21
MA10 (10日均线)
5.03
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 | 5.2 | 5.22 | 5.16 | 5.2 | -0.38% | 13,265 | 6,872,768 |
| 2024-05-17 | 5.2 | 5.22 | 5.14 | 5.22 | +0.38% | 19,708 | 10,245,083 |
| 2024-05-16 | 5.21 | 5.22 | 5.15 | 5.2 | -0.19% | 14,156 | 7,344,181 |
| 2024-05-15 | 5.22 | 5.23 | 5.17 | 5.21 | -0.19% | 14,000 | 7,278,961 |
| 2024-05-14 | 5.19 | 5.22 | 5.17 | 5.22 | +0.19% | 14,839 | 7,704,281 |
| 2024-05-13 | 5.18 | 5.24 | 5.15 | 5.21 | +0.19% | 18,717 | 9,721,316 |
| 2024-05-10 | 5.19 | 5.21 | 5.14 | 5.2 | +0.19% | 19,596 | 10,169,056 |
| 2024-05-09 | 5.17 | 5.2 | 5.12 | 5.19 | -0.19% | 27,662 | 14,267,105 |
| 2024-05-08 | 5.2 | 5.23 | 5.1 | 5.2 | -0.38% | 41,942 | 21,575,974 |
| 2024-05-07 | 5.1 | 5.47 | 5.08 | 5.22 | +2.35% | 70,448 | 36,730,624 |
| 2024-05-06 | 4.97 | 5.1 | 4.91 | 5.1 | +4.08% | 32,971 | 16,594,687 |
| 2024-04-30 | 4.91 | 4.91 | 4.82 | 4.9 | -0.2% | 22,549 | 10,970,199 |
| 2024-04-29 | 4.77 | 4.91 | 4.77 | 4.91 | +2.08% | 22,378 | 10,901,367 |
| 2024-04-26 | 4.81 | 4.83 | 4.73 | 4.81 | 0% | 25,039 | 11,956,186 |
| 2024-04-25 | 4.85 | 4.86 | 4.78 | 4.81 | -0.82% | 11,469 | 5,526,431 |
| 2024-04-24 | 4.8 | 4.85 | 4.77 | 4.85 | +0.62% | 12,388 | 5,964,800 |
| 2024-04-23 | 4.8 | 4.85 | 4.73 | 4.82 | +0.42% | 20,059 | 9,652,305 |
| 2024-04-22 | 4.77 | 4.88 | 4.72 | 4.8 | -0.21% | 32,221 | 15,365,495 |
| 2024-04-19 | 4.85 | 4.89 | 4.71 | 4.81 | +0.21% | 30,681 | 14,725,874 |
| 2024-04-18 | 4.89 | 4.89 | 4.73 | 4.8 | -1.64% | 29,433 | 14,064,154 |
| 2024-04-17 | 4.78 | 4.94 | 4.74 | 4.88 | +2.52% | 40,081 | 19,463,452 |
| 2024-04-16 | 4.87 | 4.94 | 4.71 | 4.76 | -2.66% | 60,409 | 29,017,990 |
| 2024-04-15 | 5 | 5 | 4.77 | 4.89 | -1.41% | 44,163 | 21,571,382 |
| 2024-04-12 | 4.97 | 5.03 | 4.95 | 4.96 | 0% | 29,239 | 14,591,435 |
| 2024-04-11 | 4.93 | 5.04 | 4.88 | 4.96 | -0.6% | 25,664 | 12,799,235 |
| 2024-04-10 | 5 | 5.03 | 4.92 | 4.99 | -0.2% | 22,562 | 11,222,956 |
| 2024-04-09 | 4.89 | 5.01 | 4.88 | 5 | +1.63% | 19,136 | 9,525,630 |
| 2024-04-08 | 5.03 | 5.03 | 4.91 | 4.92 | -2.19% | 20,898 | 10,342,494 |
| 2024-04-03 | 5.05 | 5.07 | 5 | 5.03 | -0.4% | 28,582 | 14,368,712 |
| 2024-04-02 | 5.04 | 5.1 | 5.04 | 5.05 | 0% | 26,627 | 13,514,636 |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.05 | +0.4% | 20,025 | 10,115,812 |
| 2024-03-29 | 4.97 | 5.04 | 4.95 | 5.03 | +1.41% | 15,311 | 7,650,896 |
| 2024-03-28 | 4.95 | 5.06 | 4.91 | 4.96 | -0.2% | 18,033 | 8,991,098 |
| 2024-03-27 | 5.03 | 5.12 | 4.97 | 4.97 | -1% | 19,140 | 9,671,822 |
| 2024-03-26 | 5 | 5.1 | 4.97 | 5.02 | 0% | 19,612 | 9,858,203 |
| 2024-03-25 | 5.06 | 5.2 | 5.02 | 5.02 | -0.79% | 18,907 | 9,635,854 |
| 2024-03-22 | 5.14 | 5.14 | 5.04 | 5.06 | -1.94% | 16,026 | 8,144,020 |
| 2024-03-21 | 5.1 | 5.16 | 5.1 | 5.16 | +0.78% | 20,545 | 10,550,050 |
| 2024-03-20 | 5.06 | 5.13 | 5.03 | 5.12 | +1.59% | 18,313 | 9,312,771 |
| 2024-03-19 | 5.11 | 5.16 | 5.04 | 5.04 | -2.14% | 25,634 | 12,998,087 |
| 2024-03-18 | 4.94 | 5.15 | 4.94 | 5.15 | +4.04% | 39,502 | 20,153,772 |
| 2024-03-15 | 4.86 | 4.96 | 4.85 | 4.95 | +1.02% | 22,047 | 10,817,701 |
| 2024-03-14 | 4.86 | 4.94 | 4.85 | 4.9 | +0.82% | 28,922 | 14,162,334 |
| 2024-03-13 | 4.96 | 4.96 | 4.85 | 4.86 | -2.02% | 32,512 | 15,864,675 |
| 2024-03-12 | 5.12 | 5.15 | 4.91 | 4.96 | -3.69% | 24,615 | 12,268,262 |
| 2024-03-11 | 4.99 | 5.15 | 4.96 | 5.15 | +3.21% | 40,718 | 20,689,098 |
| 2024-03-08 | 4.79 | 4.99 | 4.76 | 4.99 | +3.74% | 35,991 | 17,563,338 |
| 2024-03-07 | 4.85 | 4.85 | 4.73 | 4.81 | -0.82% | 27,313 | 13,102,585 |
| 2024-03-06 | 4.72 | 4.85 | 4.71 | 4.85 | +2.97% | 36,108 | 17,269,180 |
| 2024-03-05 | 4.65 | 4.72 | 4.63 | 4.71 | +1.95% | 39,263 | 18,354,378 |
| 2024-03-04 | 4.54 | 4.66 | 4.52 | 4.62 | +1.99% | 37,720 | 17,267,103 |
| 2024-03-01 | 4.53 | 4.54 | 4.45 | 4.53 | +0.44% | 26,134 | 11,758,522 |
| 2024-02-29 | 4.44 | 4.54 | 4.39 | 4.51 | +0.89% | 48,071 | 21,451,347 |
| 2024-02-28 | 4.63 | 4.7 | 4.43 | 4.47 | -3.04% | 63,674 | 29,109,901 |
| 2024-02-27 | 4.47 | 4.63 | 4.45 | 4.61 | +2.9% | 35,005 | 16,012,680 |
| 2024-02-26 | 4.43 | 4.52 | 4.39 | 4.48 | +0.9% | 38,232 | 17,065,109 |
| 2024-02-23 | 4.32 | 4.46 | 4.32 | 4.44 | +2.78% | 33,302 | 14,639,753 |
| 2024-02-22 | 4.25 | 4.35 | 4.24 | 4.32 | +1.17% | 35,898 | 15,432,748 |
| 2024-02-21 | 4.12 | 4.33 | 4.11 | 4.27 | +3.39% | 45,726 | 19,395,330 |
| 2024-02-20 | 4.07 | 4.15 | 4.01 | 4.13 | +1.98% | 42,204 | 17,286,062 |
| 2024-02-19 | 3.93 | 4.16 | 3.88 | 4.05 | +5.19% | 94,460 | 38,231,424 |
| 2024-02-08 | 3.54 | 3.86 | 3.4 | 3.85 | +9.07% | 147,212 | 53,136,443 |
| 2024-02-07 | 3.92 | 3.96 | 3.53 | 3.53 | -9.95% | 135,016 | 48,362,392 |
| 2024-02-06 | 4.05 | 4.09 | 3.72 | 3.92 | -4.62% | 107,898 | 41,581,261 |
| 2024-02-05 | 4.46 | 4.47 | 4.09 | 4.11 | -9.47% | 96,826 | 40,312,974 |
| 2024-02-02 | 4.59 | 4.75 | 4.42 | 4.54 | -2.16% | 66,409 | 30,592,485 |
| 2024-02-01 | 4.79 | 4.83 | 4.59 | 4.64 | -3.53% | 59,014 | 27,742,607 |
| 2024-01-31 | 5.07 | 5.13 | 4.79 | 4.81 | -5.69% | 52,582 | 25,897,247 |
| 2024-01-30 | 5.22 | 5.28 | 5.07 | 5.1 | -2.67% | 42,685 | 22,115,369 |
| 2024-01-29 | 5.34 | 5.39 | 5.21 | 5.24 | -1.32% | 46,182 | 24,496,504 |
| 2024-01-26 | 5.23 | 5.38 | 5.14 | 5.31 | +1.72% | 41,637 | 22,143,578 |
| 2024-01-25 | 4.95 | 5.22 | 4.95 | 5.22 | +5.88% | 50,294 | 25,642,442 |
| 2024-01-24 | 4.77 | 4.95 | 4.74 | 4.93 | +3.14% | 64,303 | 31,275,883 |
| 2024-01-23 | 5 | 5.02 | 4.75 | 4.78 | -4.78% | 112,484 | 54,129,738 |
| 2024-01-22 | 5.36 | 5.36 | 5 | 5.02 | -5.28% | 64,994 | 33,262,756 |
| 2024-01-19 | 5.35 | 5.39 | 5.28 | 5.3 | -0.75% | 24,835 | 13,222,480 |
| 2024-01-18 | 5.42 | 5.44 | 5.2 | 5.34 | -1.84% | 53,606 | 28,309,596 |
| 2024-01-17 | 5.54 | 5.54 | 5.43 | 5.44 | -1.98% | 35,311 | 19,367,410 |
| 2024-01-16 | 5.61 | 5.62 | 5.48 | 5.55 | -1.42% | 35,861 | 19,870,332 |
| 2024-01-15 | 5.47 | 5.63 | 5.46 | 5.63 | +2.55% | 40,684 | 22,743,980 |
| 2024-01-12 | 5.54 | 5.62 | 5.49 | 5.49 | -0.54% | 29,958 | 16,623,544 |
| 2024-01-11 | 5.55 | 5.56 | 5.48 | 5.52 | -0.36% | 44,809 | 24,701,823 |
| 2024-01-10 | 5.55 | 5.57 | 5.45 | 5.54 | +0.54% | 40,653 | 22,472,803 |
| 2024-01-09 | 5.43 | 5.54 | 5.39 | 5.51 | +1.47% | 33,715 | 18,487,236 |
| 2024-01-08 | 5.48 | 5.5 | 5.42 | 5.43 | -0.91% | 29,962 | 16,330,608 |
| 2024-01-05 | 5.53 | 5.56 | 5.46 | 5.48 | -1.08% | 30,533 | 16,812,961 |
| 2024-01-04 | 5.45 | 5.57 | 5.45 | 5.54 | +0.73% | 44,174 | 24,417,082 |
| 2024-01-03 | 5.48 | 5.58 | 5.43 | 5.5 | +0.55% | 41,138 | 22,628,391 |
| 2024-01-02 | 5.49 | 5.5 | 5.42 | 5.47 | +0.18% | 44,734 | 24,473,986 |
| 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：