股票概览
5.8
-1.02%
-0.06
5.85
开盘价
5.86
最高价
5.77
最低价
3,057,220
成交量
数据更新至: 2024-05-20
技术指标
5.67
MA5 (5日均线)
5.56
MA10 (10日均线)
5.45
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 | 5.85 | 5.86 | 5.77 | 5.8 | -1.02% | 3,057,220 | 1,777,126,357 |
| 2024-05-17 | 5.7 | 5.87 | 5.63 | 5.86 | +3.53% | 4,294,424 | 2,466,398,574 |
| 2024-05-16 | 5.52 | 5.7 | 5.51 | 5.66 | +2.54% | 3,237,235 | 1,826,437,121 |
| 2024-05-15 | 5.52 | 5.57 | 5.48 | 5.52 | 0% | 1,807,486 | 999,384,938 |
| 2024-05-14 | 5.55 | 5.56 | 5.51 | 5.52 | -0.54% | 1,629,212 | 901,115,809 |
| 2024-05-13 | 5.48 | 5.58 | 5.46 | 5.55 | +1.28% | 2,631,160 | 1,453,800,314 |
| 2024-05-10 | 5.42 | 5.5 | 5.41 | 5.48 | +1.29% | 2,333,465 | 1,274,314,325 |
| 2024-05-09 | 5.36 | 5.42 | 5.36 | 5.41 | +1.12% | 1,410,102 | 761,426,216 |
| 2024-05-08 | 5.4 | 5.41 | 5.35 | 5.35 | -1.11% | 1,334,506 | 717,375,282 |
| 2024-05-07 | 5.41 | 5.46 | 5.38 | 5.41 | -0.18% | 1,728,212 | 935,336,975 |
| 2024-05-06 | 5.41 | 5.48 | 5.4 | 5.42 | +1.12% | 2,357,714 | 1,282,574,990 |
| 2024-04-30 | 5.45 | 5.45 | 5.35 | 5.36 | -1.65% | 2,497,585 | 1,344,375,809 |
| 2024-04-29 | 5.34 | 5.48 | 5.33 | 5.45 | +1.87% | 2,825,769 | 1,532,969,946 |
| 2024-04-26 | 5.29 | 5.37 | 5.27 | 5.35 | +1.13% | 2,031,722 | 1,081,094,110 |
| 2024-04-25 | 5.27 | 5.31 | 5.24 | 5.29 | +0.38% | 1,421,480 | 750,143,664 |
| 2024-04-24 | 5.23 | 5.28 | 5.21 | 5.27 | +0.96% | 1,410,369 | 739,814,992 |
| 2024-04-23 | 5.36 | 5.38 | 5.21 | 5.22 | -2.61% | 2,312,436 | 1,219,592,129 |
| 2024-04-22 | 5.36 | 5.44 | 5.32 | 5.36 | 0% | 2,367,048 | 1,273,174,640 |
| 2024-04-19 | 5.38 | 5.42 | 5.34 | 5.36 | -0.37% | 2,496,615 | 1,342,398,734 |
| 2024-04-18 | 5.34 | 5.43 | 5.32 | 5.38 | +0.56% | 2,438,009 | 1,312,388,489 |
| 2024-04-17 | 5.2 | 5.36 | 5.16 | 5.35 | +2.29% | 3,449,315 | 1,819,343,766 |
| 2024-04-16 | 5.22 | 5.27 | 5.18 | 5.23 | 0% | 2,807,322 | 1,469,118,639 |
| 2024-04-15 | 5.03 | 5.25 | 5.03 | 5.23 | +4.39% | 3,655,710 | 1,893,302,778 |
| 2024-04-12 | 5.08 | 5.09 | 5.01 | 5.01 | -1.57% | 1,630,759 | 821,449,037 |
| 2024-04-11 | 5.05 | 5.14 | 5.01 | 5.09 | +0.79% | 1,830,682 | 931,535,987 |
| 2024-04-10 | 5.11 | 5.14 | 5.04 | 5.05 | -1.17% | 1,654,740 | 840,957,735 |
| 2024-04-09 | 5.2 | 5.21 | 5.1 | 5.11 | -1.54% | 1,887,764 | 969,934,186 |
| 2024-04-08 | 5.19 | 5.25 | 5.16 | 5.19 | -0.19% | 1,540,485 | 802,602,743 |
| 2024-04-03 | 5.23 | 5.24 | 5.19 | 5.2 | -0.38% | 1,211,584 | 631,477,768 |
| 2024-04-02 | 5.25 | 5.28 | 5.21 | 5.22 | -0.95% | 1,730,915 | 907,229,710 |
| 2024-04-01 | 5.26 | 5.3 | 5.22 | 5.27 | +0.57% | 1,921,773 | 1,012,289,122 |
| 2024-03-29 | 5.23 | 5.28 | 5.22 | 5.24 | +0.38% | 1,490,153 | 782,803,637 |
| 2024-03-28 | 5.22 | 5.25 | 5.19 | 5.22 | -0.19% | 1,347,885 | 704,203,923 |
| 2024-03-27 | 5.23 | 5.28 | 5.23 | 5.23 | -0.19% | 1,246,848 | 654,830,324 |
| 2024-03-26 | 5.19 | 5.25 | 5.19 | 5.24 | +0.77% | 1,233,179 | 644,405,361 |
| 2024-03-25 | 5.17 | 5.24 | 5.16 | 5.2 | +0.58% | 1,480,484 | 771,751,881 |
| 2024-03-22 | 5.21 | 5.22 | 5.14 | 5.17 | -0.77% | 1,406,955 | 727,780,065 |
| 2024-03-21 | 5.22 | 5.25 | 5.19 | 5.21 | 0% | 1,163,040 | 607,403,643 |
| 2024-03-20 | 5.19 | 5.23 | 5.17 | 5.21 | +0.39% | 1,062,312 | 552,668,130 |
| 2024-03-19 | 5.23 | 5.26 | 5.18 | 5.19 | -0.95% | 1,300,885 | 678,105,663 |
| 2024-03-18 | 5.2 | 5.29 | 5.2 | 5.24 | +0.58% | 1,682,285 | 882,396,460 |
| 2024-03-15 | 5.21 | 5.23 | 5.17 | 5.21 | -0.19% | 1,377,718 | 715,697,098 |
| 2024-03-14 | 5.17 | 5.28 | 5.17 | 5.22 | +0.58% | 1,758,812 | 922,744,686 |
| 2024-03-13 | 5.29 | 5.3 | 5.18 | 5.19 | -1.89% | 2,087,760 | 1,087,973,525 |
| 2024-03-12 | 5.32 | 5.32 | 5.26 | 5.29 | -0.56% | 1,828,484 | 966,494,143 |
| 2024-03-11 | 5.31 | 5.35 | 5.28 | 5.32 | +0.38% | 1,593,206 | 846,129,554 |
| 2024-03-08 | 5.3 | 5.32 | 5.26 | 5.3 | 0% | 1,317,446 | 697,439,056 |
| 2024-03-07 | 5.3 | 5.37 | 5.29 | 5.3 | +0.19% | 1,615,519 | 859,694,780 |
| 2024-03-06 | 5.34 | 5.36 | 5.29 | 5.29 | -0.94% | 1,489,523 | 791,078,338 |
| 2024-03-05 | 5.24 | 5.36 | 5.23 | 5.34 | +1.71% | 2,169,079 | 1,152,572,559 |
| 2024-03-04 | 5.3 | 5.31 | 5.23 | 5.25 | -1.32% | 2,081,110 | 1,093,770,414 |
| 2024-03-01 | 5.33 | 5.34 | 5.29 | 5.32 | -0.56% | 1,564,725 | 831,473,385 |
| 2024-02-29 | 5.28 | 5.35 | 5.28 | 5.35 | +0.94% | 1,730,021 | 919,636,023 |
| 2024-02-28 | 5.31 | 5.37 | 5.29 | 5.3 | -0.38% | 2,178,999 | 1,160,939,074 |
| 2024-02-27 | 5.29 | 5.34 | 5.27 | 5.32 | +0.19% | 1,678,039 | 890,288,715 |
| 2024-02-26 | 5.46 | 5.47 | 5.3 | 5.31 | -3.28% | 2,965,441 | 1,592,305,117 |
| 2024-02-23 | 5.37 | 5.5 | 5.36 | 5.49 | +2.43% | 2,895,878 | 1,579,666,533 |
| 2024-02-22 | 5.33 | 5.37 | 5.31 | 5.36 | +0.19% | 1,796,921 | 960,510,926 |
| 2024-02-21 | 5.18 | 5.42 | 5.16 | 5.35 | +3.08% | 3,597,280 | 1,915,483,698 |
| 2024-02-20 | 5.16 | 5.2 | 5.14 | 5.19 | +0.19% | 2,073,621 | 1,073,019,245 |
| 2024-02-19 | 5.13 | 5.18 | 5.09 | 5.18 | +1.17% | 3,004,965 | 1,540,610,338 |
| 2024-02-08 | 5.15 | 5.18 | 5.08 | 5.12 | -0.58% | 3,336,080 | 1,705,821,384 |
| 2024-02-07 | 5.11 | 5.16 | 5.07 | 5.15 | +0.78% | 3,292,301 | 1,685,122,004 |
| 2024-02-06 | 5.02 | 5.15 | 5 | 5.11 | +1.19% | 3,389,882 | 1,723,253,858 |
| 2024-02-05 | 5.04 | 5.1 | 4.97 | 5.05 | 0% | 3,546,263 | 1,790,223,662 |
| 2024-02-02 | 5.02 | 5.16 | 4.97 | 5.05 | +0.6% | 3,506,161 | 1,781,724,241 |
| 2024-02-01 | 5.1 | 5.12 | 5.01 | 5.02 | -2.33% | 3,005,572 | 1,521,820,728 |
| 2024-01-31 | 5.15 | 5.22 | 5.1 | 5.14 | -0.77% | 2,629,730 | 1,357,738,909 |
| 2024-01-30 | 5.18 | 5.26 | 5.16 | 5.18 | -0.38% | 3,266,303 | 1,701,265,585 |
| 2024-01-29 | 5.25 | 5.4 | 5.17 | 5.2 | +0.58% | 5,472,529 | 2,882,294,344 |
| 2024-01-26 | 5.12 | 5.22 | 5.06 | 5.17 | +1.37% | 4,545,569 | 2,334,952,148 |
| 2024-01-25 | 4.86 | 5.12 | 4.84 | 5.1 | +4.72% | 5,179,067 | 2,604,948,683 |
| 2024-01-24 | 4.64 | 4.87 | 4.63 | 4.87 | +5.64% | 3,711,845 | 1,762,952,867 |
| 2024-01-23 | 4.6 | 4.64 | 4.57 | 4.61 | 0% | 1,471,599 | 678,820,675 |
| 2024-01-22 | 4.66 | 4.73 | 4.58 | 4.61 | -1.28% | 2,551,687 | 1,193,469,615 |
| 2024-01-19 | 4.64 | 4.71 | 4.61 | 4.67 | -0.21% | 1,942,640 | 907,492,623 |
| 2024-01-18 | 4.7 | 4.71 | 4.54 | 4.68 | -0.64% | 3,409,932 | 1,576,760,979 |
| 2024-01-17 | 4.78 | 4.8 | 4.7 | 4.71 | -1.88% | 1,923,257 | 913,386,905 |
| 2024-01-16 | 4.77 | 4.81 | 4.75 | 4.8 | +0.21% | 1,378,389 | 659,119,059 |
| 2024-01-15 | 4.74 | 4.81 | 4.72 | 4.79 | +0.84% | 1,368,857 | 653,617,846 |
| 2024-01-12 | 4.73 | 4.79 | 4.72 | 4.75 | +0.21% | 1,339,830 | 638,503,623 |
| 2024-01-11 | 4.75 | 4.76 | 4.7 | 4.74 | -0.21% | 1,347,801 | 637,230,738 |
| 2024-01-10 | 4.76 | 4.78 | 4.73 | 4.75 | -0.42% | 885,704 | 421,041,178 |
| 2024-01-09 | 4.72 | 4.78 | 4.71 | 4.77 | +1.06% | 1,416,145 | 672,690,352 |
| 2024-01-08 | 4.78 | 4.8 | 4.71 | 4.72 | -1.05% | 1,808,954 | 858,449,080 |
| 2024-01-05 | 4.74 | 4.84 | 4.73 | 4.77 | +0.63% | 2,702,056 | 1,295,905,454 |
| 2024-01-04 | 4.78 | 4.8 | 4.71 | 4.74 | -0.84% | 1,307,439 | 619,971,760 |
| 2024-01-03 | 4.74 | 4.79 | 4.73 | 4.78 | +0.84% | 1,706,957 | 812,764,783 |
| 2024-01-02 | 4.82 | 4.82 | 4.74 | 4.74 | -1.46% | 1,630,513 | 777,021,064 |
| 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：