股票概览
5.37
+0.56%
+0.03
5.36
开盘价
5.39
最高价
5.3
最低价
1,452,260
成交量
数据更新至: 2024-05-20
技术指标
5.30
MA5 (5日均线)
5.24
MA10 (10日均线)
5.20
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 | 5.36 | 5.39 | 5.3 | 5.37 | +0.56% | 1,452,260 | 777,096,889 |
| 2024-05-17 | 5.3 | 5.34 | 5.26 | 5.34 | +0.95% | 1,184,303 | 628,086,424 |
| 2024-05-16 | 5.24 | 5.33 | 5.22 | 5.29 | +1.15% | 1,458,977 | 772,899,756 |
| 2024-05-15 | 5.26 | 5.29 | 5.21 | 5.23 | -0.95% | 953,984 | 500,018,702 |
| 2024-05-14 | 5.29 | 5.33 | 5.24 | 5.28 | -0.19% | 1,198,838 | 632,623,798 |
| 2024-05-13 | 5.19 | 5.33 | 5.17 | 5.29 | +1.54% | 2,053,407 | 1,081,352,644 |
| 2024-05-10 | 5.18 | 5.23 | 5.14 | 5.21 | +0.77% | 1,253,550 | 650,946,415 |
| 2024-05-09 | 5.09 | 5.19 | 5.09 | 5.17 | +1.57% | 1,278,022 | 659,334,219 |
| 2024-05-08 | 5.14 | 5.15 | 5.09 | 5.09 | -0.97% | 856,382 | 437,485,592 |
| 2024-05-07 | 5.19 | 5.19 | 5.13 | 5.14 | -0.96% | 1,025,405 | 528,622,408 |
| 2024-05-06 | 5.12 | 5.22 | 5.12 | 5.19 | +2.17% | 1,931,793 | 998,183,633 |
| 2024-04-30 | 5.18 | 5.18 | 5.06 | 5.08 | -2.31% | 1,828,957 | 933,211,600 |
| 2024-04-29 | 5.16 | 5.21 | 5.11 | 5.2 | +0.78% | 1,469,980 | 759,924,436 |
| 2024-04-26 | 5.13 | 5.19 | 5.11 | 5.16 | +0.78% | 1,249,344 | 643,249,564 |
| 2024-04-25 | 5.11 | 5.15 | 5.07 | 5.12 | +0.2% | 777,699 | 397,467,015 |
| 2024-04-24 | 5.07 | 5.12 | 5.05 | 5.11 | +0.99% | 853,211 | 433,934,747 |
| 2024-04-23 | 5.17 | 5.18 | 5.04 | 5.06 | -2.13% | 1,315,505 | 670,401,413 |
| 2024-04-22 | 5.24 | 5.28 | 5.16 | 5.17 | -1.34% | 1,203,415 | 627,610,660 |
| 2024-04-19 | 5.21 | 5.3 | 5.2 | 5.24 | +0.19% | 1,446,375 | 759,595,255 |
| 2024-04-18 | 5.22 | 5.31 | 5.2 | 5.23 | -0.19% | 1,787,309 | 938,403,935 |
| 2024-04-17 | 5.07 | 5.24 | 5.02 | 5.24 | +2.75% | 2,390,761 | 1,231,138,065 |
| 2024-04-16 | 5.12 | 5.21 | 5.07 | 5.1 | -1.16% | 2,017,349 | 1,037,723,329 |
| 2024-04-15 | 4.91 | 5.18 | 4.9 | 5.16 | +5.31% | 2,644,086 | 1,346,662,598 |
| 2024-04-12 | 4.96 | 4.98 | 4.89 | 4.9 | -1.41% | 637,865 | 314,330,380 |
| 2024-04-11 | 4.91 | 5 | 4.87 | 4.97 | +1.02% | 799,570 | 395,967,295 |
| 2024-04-10 | 5.01 | 5.02 | 4.91 | 4.92 | -1.8% | 864,262 | 428,722,810 |
| 2024-04-09 | 5.03 | 5.06 | 5 | 5.01 | -0.4% | 681,062 | 342,132,827 |
| 2024-04-08 | 5.05 | 5.09 | 5.01 | 5.03 | -0.59% | 793,545 | 400,844,608 |
| 2024-04-03 | 5.1 | 5.1 | 5.03 | 5.06 | -0.78% | 708,480 | 358,423,836 |
| 2024-04-02 | 5.11 | 5.17 | 5.07 | 5.1 | 0% | 920,557 | 470,139,252 |
| 2024-04-01 | 4.99 | 5.1 | 4.98 | 5.1 | +2.62% | 1,406,208 | 711,099,274 |
| 2024-03-29 | 4.93 | 4.99 | 4.92 | 4.97 | +0.61% | 733,889 | 364,278,813 |
| 2024-03-28 | 4.92 | 4.96 | 4.89 | 4.94 | +0.41% | 815,764 | 401,832,920 |
| 2024-03-27 | 4.97 | 5.01 | 4.92 | 4.92 | -1.2% | 765,566 | 379,783,360 |
| 2024-03-26 | 4.95 | 4.98 | 4.93 | 4.98 | +0.61% | 692,087 | 342,969,571 |
| 2024-03-25 | 4.96 | 5.02 | 4.94 | 4.95 | -0.4% | 698,341 | 347,714,622 |
| 2024-03-22 | 5.08 | 5.09 | 4.96 | 4.97 | -2.36% | 1,440,485 | 721,423,443 |
| 2024-03-21 | 5.11 | 5.13 | 5.08 | 5.09 | -0.39% | 651,381 | 332,069,613 |
| 2024-03-20 | 5.11 | 5.13 | 5.09 | 5.11 | 0% | 729,949 | 372,914,951 |
| 2024-03-19 | 5.17 | 5.21 | 5.11 | 5.11 | -1.35% | 903,623 | 465,176,916 |
| 2024-03-18 | 5.1 | 5.21 | 5.1 | 5.18 | +1.17% | 1,289,261 | 666,721,554 |
| 2024-03-15 | 5.09 | 5.12 | 5.04 | 5.12 | +0.2% | 1,162,909 | 590,239,936 |
| 2024-03-14 | 5.11 | 5.18 | 5.09 | 5.11 | -0.2% | 1,271,178 | 653,388,828 |
| 2024-03-13 | 5.15 | 5.17 | 5.08 | 5.12 | -0.97% | 1,013,189 | 518,958,998 |
| 2024-03-12 | 5.23 | 5.24 | 5.16 | 5.17 | -1.52% | 1,224,077 | 635,458,432 |
| 2024-03-11 | 5.26 | 5.34 | 5.2 | 5.25 | -0.19% | 1,412,179 | 741,333,788 |
| 2024-03-08 | 5.07 | 5.26 | 5.07 | 5.26 | +3.75% | 2,354,478 | 1,220,487,580 |
| 2024-03-07 | 5.11 | 5.17 | 5.07 | 5.07 | -0.98% | 1,301,572 | 666,257,706 |
| 2024-03-06 | 5.06 | 5.23 | 5.03 | 5.12 | +1.19% | 1,664,016 | 851,095,547 |
| 2024-03-05 | 5.03 | 5.1 | 5.02 | 5.06 | +0.4% | 1,010,699 | 511,974,189 |
| 2024-03-04 | 5.07 | 5.09 | 5.02 | 5.04 | -0.98% | 939,843 | 473,575,420 |
| 2024-03-01 | 5.1 | 5.11 | 5.06 | 5.09 | -0.39% | 865,738 | 440,481,904 |
| 2024-02-29 | 5.03 | 5.11 | 5.02 | 5.11 | +0.99% | 1,127,946 | 572,325,752 |
| 2024-02-28 | 5.07 | 5.15 | 5.06 | 5.06 | 0% | 1,571,331 | 802,227,212 |
| 2024-02-27 | 5.02 | 5.06 | 5.01 | 5.06 | +0.4% | 946,167 | 476,003,200 |
| 2024-02-26 | 5.12 | 5.14 | 5.02 | 5.04 | -1.56% | 1,153,973 | 584,911,998 |
| 2024-02-23 | 5.1 | 5.14 | 5.08 | 5.12 | +0.2% | 860,224 | 439,724,885 |
| 2024-02-22 | 5.08 | 5.12 | 5.05 | 5.11 | +0.2% | 1,072,250 | 545,524,513 |
| 2024-02-21 | 4.99 | 5.18 | 4.98 | 5.1 | +1.59% | 1,730,571 | 883,297,386 |
| 2024-02-20 | 4.98 | 5.03 | 4.94 | 5.02 | +0.6% | 1,119,398 | 559,457,537 |
| 2024-02-19 | 4.99 | 5 | 4.93 | 4.99 | +0.6% | 1,337,907 | 664,058,376 |
| 2024-02-08 | 4.96 | 5.03 | 4.91 | 4.96 | +0.4% | 1,599,805 | 792,132,769 |
| 2024-02-07 | 4.89 | 4.95 | 4.85 | 4.94 | +1.23% | 1,550,098 | 760,235,827 |
| 2024-02-06 | 4.73 | 4.93 | 4.71 | 4.88 | +2.31% | 1,736,515 | 837,502,929 |
| 2024-02-05 | 4.89 | 4.93 | 4.73 | 4.77 | -3.44% | 1,588,569 | 766,761,663 |
| 2024-02-02 | 4.92 | 5.04 | 4.75 | 4.94 | +0.61% | 1,733,197 | 853,772,333 |
| 2024-02-01 | 4.98 | 5.02 | 4.9 | 4.91 | -2.39% | 1,336,576 | 661,776,701 |
| 2024-01-31 | 5.05 | 5.13 | 5.01 | 5.03 | -0.79% | 1,473,658 | 746,218,143 |
| 2024-01-30 | 5.07 | 5.21 | 5.04 | 5.07 | -1.55% | 1,893,427 | 972,379,977 |
| 2024-01-29 | 5.07 | 5.39 | 5.07 | 5.15 | +1.58% | 3,339,647 | 1,739,311,868 |
| 2024-01-26 | 5.01 | 5.12 | 4.99 | 5.07 | +1% | 2,314,021 | 1,172,336,674 |
| 2024-01-25 | 4.76 | 5.04 | 4.71 | 5.02 | +6.13% | 2,490,370 | 1,226,205,424 |
| 2024-01-24 | 4.53 | 4.74 | 4.51 | 4.73 | +4.88% | 1,364,305 | 630,461,547 |
| 2024-01-23 | 4.5 | 4.53 | 4.45 | 4.51 | +0.22% | 733,366 | 329,455,053 |
| 2024-01-22 | 4.6 | 4.65 | 4.46 | 4.5 | -2.39% | 896,070 | 410,201,932 |
| 2024-01-19 | 4.57 | 4.67 | 4.53 | 4.61 | +0.22% | 730,875 | 336,753,514 |
| 2024-01-18 | 4.63 | 4.63 | 4.45 | 4.6 | -1.08% | 1,217,778 | 552,708,105 |
| 2024-01-17 | 4.74 | 4.75 | 4.65 | 4.65 | -2.11% | 511,421 | 240,429,211 |
| 2024-01-16 | 4.74 | 4.78 | 4.68 | 4.75 | -0.21% | 571,027 | 270,130,490 |
| 2024-01-15 | 4.74 | 4.78 | 4.71 | 4.76 | +0.21% | 513,814 | 244,022,897 |
| 2024-01-12 | 4.73 | 4.82 | 4.73 | 4.75 | +0.21% | 519,996 | 248,279,477 |
| 2024-01-11 | 4.72 | 4.77 | 4.67 | 4.74 | +0.42% | 520,589 | 245,665,570 |
| 2024-01-10 | 4.76 | 4.79 | 4.72 | 4.72 | -1.05% | 441,630 | 209,507,149 |
| 2024-01-09 | 4.8 | 4.82 | 4.74 | 4.77 | -0.63% | 514,341 | 246,228,723 |
| 2024-01-08 | 4.88 | 4.9 | 4.79 | 4.8 | -1.44% | 550,047 | 265,572,286 |
| 2024-01-05 | 4.88 | 4.95 | 4.86 | 4.87 | -0.41% | 619,825 | 304,304,507 |
| 2024-01-04 | 4.93 | 4.94 | 4.83 | 4.89 | -0.81% | 539,720 | 263,216,066 |
| 2024-01-03 | 4.87 | 4.93 | 4.86 | 4.93 | +1.23% | 557,965 | 273,524,355 |
| 2024-01-02 | 4.89 | 4.9 | 4.84 | 4.87 | -0.41% | 434,516 | 211,896,851 |
| 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：