股票概览
5.08
+0.4%
+0.02
5.05
开盘价
5.15
最高价
5.03
最低价
1,469,970
成交量
数据更新至: 2024-05-20
技术指标
5.01
MA5 (5日均线)
4.96
MA10 (10日均线)
4.89
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 | 5.05 | 5.15 | 5.03 | 5.08 | +0.4% | 1,469,970 | 747,094,641 |
| 2024-05-17 | 5.03 | 5.07 | 4.97 | 5.06 | +0.6% | 1,862,312 | 933,383,386 |
| 2024-05-16 | 4.95 | 5.07 | 4.95 | 5.03 | +1.82% | 1,622,145 | 815,481,239 |
| 2024-05-15 | 4.95 | 5 | 4.93 | 4.94 | -0.4% | 984,934 | 488,879,633 |
| 2024-05-14 | 4.99 | 5.02 | 4.94 | 4.96 | -0.2% | 1,117,737 | 555,711,920 |
| 2024-05-13 | 4.98 | 5 | 4.94 | 4.97 | -0.6% | 1,447,913 | 720,639,236 |
| 2024-05-10 | 4.86 | 5.03 | 4.84 | 5 | +2.88% | 2,538,060 | 1,259,346,822 |
| 2024-05-09 | 4.84 | 4.88 | 4.83 | 4.86 | +0.41% | 1,025,052 | 498,515,630 |
| 2024-05-08 | 4.85 | 4.88 | 4.84 | 4.84 | -0.41% | 794,116 | 386,069,825 |
| 2024-05-07 | 4.85 | 4.88 | 4.82 | 4.86 | +0.21% | 1,592,691 | 773,768,408 |
| 2024-05-06 | 4.85 | 4.88 | 4.82 | 4.85 | +1.04% | 1,626,757 | 789,812,763 |
| 2024-04-30 | 4.73 | 4.81 | 4.73 | 4.8 | +1.27% | 1,300,145 | 621,591,018 |
| 2024-04-29 | 4.74 | 4.78 | 4.71 | 4.74 | 0% | 1,490,126 | 707,726,743 |
| 2024-04-26 | 4.83 | 4.86 | 4.73 | 4.74 | -2.07% | 2,180,826 | 1,042,707,136 |
| 2024-04-25 | 4.81 | 4.86 | 4.78 | 4.84 | +0.62% | 1,587,637 | 766,281,968 |
| 2024-04-24 | 4.84 | 4.86 | 4.8 | 4.81 | -0.82% | 964,999 | 465,217,623 |
| 2024-04-23 | 4.83 | 4.91 | 4.8 | 4.85 | +0.21% | 1,385,636 | 673,491,248 |
| 2024-04-22 | 4.9 | 4.95 | 4.82 | 4.84 | -0.82% | 1,403,419 | 684,396,416 |
| 2024-04-19 | 4.89 | 4.93 | 4.86 | 4.88 | -0.61% | 1,167,125 | 570,761,948 |
| 2024-04-18 | 4.84 | 4.97 | 4.83 | 4.91 | +1.03% | 2,013,885 | 990,097,133 |
| 2024-04-17 | 4.76 | 4.87 | 4.72 | 4.86 | +1.46% | 2,094,069 | 1,007,910,588 |
| 2024-04-16 | 4.73 | 4.83 | 4.72 | 4.79 | +1.27% | 2,118,656 | 1,011,805,618 |
| 2024-04-15 | 4.6 | 4.74 | 4.59 | 4.73 | +2.83% | 1,973,551 | 925,574,288 |
| 2024-04-12 | 4.63 | 4.66 | 4.58 | 4.6 | -0.86% | 1,418,445 | 653,811,320 |
| 2024-04-11 | 4.67 | 4.68 | 4.62 | 4.64 | -0.85% | 1,128,834 | 524,144,725 |
| 2024-04-10 | 4.69 | 4.72 | 4.67 | 4.68 | -0.21% | 1,238,703 | 581,547,488 |
| 2024-04-09 | 4.75 | 4.77 | 4.69 | 4.69 | -1.26% | 1,402,561 | 661,449,950 |
| 2024-04-08 | 4.7 | 4.75 | 4.68 | 4.75 | +0.85% | 1,196,548 | 565,509,683 |
| 2024-04-03 | 4.74 | 4.75 | 4.7 | 4.71 | -0.84% | 1,082,833 | 510,794,734 |
| 2024-04-02 | 4.75 | 4.77 | 4.74 | 4.75 | 0% | 1,311,792 | 623,764,948 |
| 2024-04-01 | 4.75 | 4.77 | 4.72 | 4.75 | 0% | 1,126,957 | 534,892,286 |
| 2024-03-29 | 4.74 | 4.8 | 4.73 | 4.75 | -0.21% | 1,034,858 | 493,091,309 |
| 2024-03-28 | 4.83 | 4.84 | 4.75 | 4.76 | -1.86% | 1,297,445 | 619,370,653 |
| 2024-03-27 | 4.82 | 4.88 | 4.81 | 4.85 | +0.62% | 1,397,063 | 677,126,223 |
| 2024-03-26 | 4.75 | 4.82 | 4.74 | 4.82 | +1.69% | 1,071,557 | 513,696,510 |
| 2024-03-25 | 4.74 | 4.78 | 4.72 | 4.74 | 0% | 893,467 | 425,003,611 |
| 2024-03-22 | 4.76 | 4.76 | 4.7 | 4.74 | -0.42% | 747,101 | 353,328,583 |
| 2024-03-21 | 4.73 | 4.78 | 4.72 | 4.76 | +0.63% | 755,624 | 359,498,826 |
| 2024-03-20 | 4.71 | 4.75 | 4.68 | 4.73 | +0.42% | 688,702 | 325,230,629 |
| 2024-03-19 | 4.76 | 4.76 | 4.7 | 4.71 | -1.05% | 1,116,080 | 526,922,436 |
| 2024-03-18 | 4.74 | 4.77 | 4.71 | 4.76 | +0.42% | 763,866 | 362,576,192 |
| 2024-03-15 | 4.74 | 4.77 | 4.71 | 4.74 | 0% | 851,869 | 403,380,537 |
| 2024-03-14 | 4.74 | 4.79 | 4.72 | 4.74 | 0% | 770,822 | 366,287,044 |
| 2024-03-13 | 4.8 | 4.8 | 4.74 | 4.74 | -1.25% | 1,015,838 | 482,917,617 |
| 2024-03-12 | 4.86 | 4.86 | 4.79 | 4.8 | -1.23% | 1,081,889 | 520,986,912 |
| 2024-03-11 | 4.86 | 4.88 | 4.81 | 4.86 | 0% | 855,025 | 413,550,166 |
| 2024-03-08 | 4.83 | 4.87 | 4.82 | 4.86 | +0.41% | 899,700 | 436,174,348 |
| 2024-03-07 | 4.8 | 4.87 | 4.8 | 4.84 | +0.41% | 819,192 | 395,882,346 |
| 2024-03-06 | 4.84 | 4.87 | 4.8 | 4.82 | -0.62% | 1,032,965 | 499,465,260 |
| 2024-03-05 | 4.74 | 4.85 | 4.73 | 4.85 | +1.89% | 1,613,392 | 774,481,369 |
| 2024-03-04 | 4.82 | 4.83 | 4.74 | 4.76 | -1.65% | 1,594,364 | 760,188,245 |
| 2024-03-01 | 4.83 | 4.85 | 4.81 | 4.84 | -0.21% | 1,026,028 | 495,150,480 |
| 2024-02-29 | 4.81 | 4.85 | 4.8 | 4.85 | +0.83% | 1,017,794 | 490,911,432 |
| 2024-02-28 | 4.85 | 4.88 | 4.78 | 4.81 | -0.82% | 1,207,861 | 583,070,610 |
| 2024-02-27 | 4.8 | 4.87 | 4.8 | 4.85 | +0.41% | 961,625 | 465,000,758 |
| 2024-02-26 | 4.98 | 4.99 | 4.8 | 4.83 | -3.21% | 1,574,393 | 769,423,944 |
| 2024-02-23 | 4.95 | 5.05 | 4.94 | 4.99 | +1.01% | 1,179,972 | 590,070,054 |
| 2024-02-22 | 4.91 | 4.95 | 4.89 | 4.94 | 0% | 949,929 | 467,964,236 |
| 2024-02-21 | 4.82 | 4.99 | 4.8 | 4.94 | +2.07% | 1,775,502 | 874,462,147 |
| 2024-02-20 | 4.79 | 4.85 | 4.75 | 4.84 | +0.83% | 1,515,482 | 729,331,838 |
| 2024-02-19 | 4.71 | 4.8 | 4.67 | 4.8 | +2.35% | 2,128,664 | 1,010,738,046 |
| 2024-02-08 | 4.74 | 4.74 | 4.59 | 4.69 | -1.47% | 2,190,250 | 1,017,928,304 |
| 2024-02-07 | 4.85 | 4.86 | 4.67 | 4.76 | -2.06% | 2,459,662 | 1,166,267,236 |
| 2024-02-06 | 4.76 | 4.88 | 4.75 | 4.86 | +2.1% | 2,007,823 | 968,583,967 |
| 2024-02-05 | 4.7 | 4.8 | 4.68 | 4.76 | +1.28% | 2,182,872 | 1,034,415,947 |
| 2024-02-02 | 4.7 | 4.76 | 4.63 | 4.7 | +0.21% | 1,622,818 | 764,625,494 |
| 2024-02-01 | 4.72 | 4.75 | 4.68 | 4.69 | -0.85% | 1,246,801 | 587,110,715 |
| 2024-01-31 | 4.68 | 4.78 | 4.67 | 4.73 | +0.64% | 1,478,096 | 699,850,951 |
| 2024-01-30 | 4.73 | 4.8 | 4.65 | 4.7 | -1.05% | 1,541,706 | 726,320,731 |
| 2024-01-29 | 4.67 | 4.82 | 4.66 | 4.75 | +1.93% | 1,907,955 | 905,649,405 |
| 2024-01-26 | 4.62 | 4.69 | 4.58 | 4.66 | +0.65% | 1,457,423 | 676,152,885 |
| 2024-01-25 | 4.48 | 4.63 | 4.47 | 4.63 | +3.35% | 2,270,067 | 1,039,818,156 |
| 2024-01-24 | 4.44 | 4.49 | 4.41 | 4.48 | +1.36% | 1,530,860 | 680,641,201 |
| 2024-01-23 | 4.39 | 4.44 | 4.37 | 4.42 | +0.23% | 1,145,661 | 504,943,290 |
| 2024-01-22 | 4.39 | 4.46 | 4.38 | 4.41 | +0.23% | 1,649,697 | 730,773,542 |
| 2024-01-19 | 4.4 | 4.42 | 4.37 | 4.4 | -0.68% | 900,747 | 395,922,027 |
| 2024-01-18 | 4.41 | 4.44 | 4.29 | 4.43 | 0% | 1,541,668 | 672,770,371 |
| 2024-01-17 | 4.46 | 4.51 | 4.42 | 4.43 | -0.89% | 1,394,031 | 623,583,119 |
| 2024-01-16 | 4.37 | 4.47 | 4.36 | 4.47 | +2.05% | 1,581,072 | 700,220,646 |
| 2024-01-15 | 4.33 | 4.39 | 4.31 | 4.38 | +0.92% | 705,252 | 307,411,019 |
| 2024-01-12 | 4.34 | 4.39 | 4.34 | 4.34 | -0.23% | 711,754 | 310,145,738 |
| 2024-01-11 | 4.37 | 4.4 | 4.34 | 4.35 | -0.68% | 862,260 | 376,498,422 |
| 2024-01-10 | 4.38 | 4.42 | 4.37 | 4.38 | -0.23% | 748,853 | 329,103,742 |
| 2024-01-09 | 4.42 | 4.42 | 4.36 | 4.39 | -0.9% | 1,038,094 | 455,214,198 |
| 2024-01-08 | 4.45 | 4.48 | 4.4 | 4.43 | -0.67% | 1,237,197 | 548,397,344 |
| 2024-01-05 | 4.38 | 4.51 | 4.37 | 4.46 | +1.59% | 2,061,395 | 918,420,599 |
| 2024-01-04 | 4.36 | 4.39 | 4.34 | 4.39 | +0.69% | 953,749 | 416,717,300 |
| 2024-01-03 | 4.31 | 4.37 | 4.31 | 4.36 | +0.93% | 994,658 | 432,409,066 |
| 2024-01-02 | 4.35 | 4.38 | 4.31 | 4.32 | -0.69% | 813,857 | 353,530,272 |
| 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：