股票概览
5.25
0%
0
5.25
开盘价
5.29
最高价
5.22
最低价
1,437,466
成交量
数据更新至: 2024-05-20
技术指标
5.23
MA5 (5日均线)
5.20
MA10 (10日均线)
5.18
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 | 5.25 | 5.29 | 5.22 | 5.25 | 0% | 1,437,466 | 755,872,157 |
| 2024-05-17 | 5.2 | 5.25 | 5.19 | 5.25 | +1.16% | 1,185,016 | 619,811,070 |
| 2024-05-16 | 5.21 | 5.22 | 5.18 | 5.19 | -0.57% | 1,074,509 | 558,630,916 |
| 2024-05-15 | 5.25 | 5.26 | 5.2 | 5.22 | -0.38% | 920,488 | 481,298,592 |
| 2024-05-14 | 5.21 | 5.27 | 5.2 | 5.24 | +0.38% | 1,428,969 | 748,171,128 |
| 2024-05-13 | 5.14 | 5.26 | 5.13 | 5.22 | +1.36% | 2,652,037 | 1,380,575,277 |
| 2024-05-10 | 5.16 | 5.17 | 5.13 | 5.15 | 0% | 1,238,046 | 637,864,987 |
| 2024-05-09 | 5.14 | 5.17 | 5.12 | 5.15 | +0.39% | 1,385,972 | 713,484,287 |
| 2024-05-08 | 5.16 | 5.17 | 5.12 | 5.13 | -0.58% | 1,454,887 | 747,962,090 |
| 2024-05-07 | 5.24 | 5.24 | 5.15 | 5.16 | -1.9% | 2,640,561 | 1,367,559,061 |
| 2024-05-06 | 5.32 | 5.41 | 5.21 | 5.26 | +3.34% | 4,626,315 | 2,445,395,856 |
| 2024-04-30 | 5.19 | 5.29 | 5.08 | 5.09 | -0.59% | 3,174,257 | 1,645,761,609 |
| 2024-04-29 | 5.17 | 5.19 | 5.1 | 5.12 | -1.35% | 1,840,660 | 944,294,764 |
| 2024-04-26 | 5.22 | 5.27 | 5.15 | 5.19 | -0.76% | 1,633,609 | 847,168,934 |
| 2024-04-25 | 5.16 | 5.24 | 5.15 | 5.23 | +1.36% | 1,143,948 | 596,082,613 |
| 2024-04-24 | 5.19 | 5.2 | 5.15 | 5.16 | -0.39% | 798,176 | 412,326,830 |
| 2024-04-23 | 5.15 | 5.21 | 5.12 | 5.18 | +0.39% | 1,037,244 | 536,372,126 |
| 2024-04-22 | 5.17 | 5.21 | 5.12 | 5.16 | 0% | 1,000,926 | 517,497,868 |
| 2024-04-19 | 5.16 | 5.22 | 5.13 | 5.16 | -0.19% | 963,201 | 497,835,368 |
| 2024-04-18 | 5.17 | 5.28 | 5.16 | 5.17 | 0% | 1,378,128 | 718,002,430 |
| 2024-04-17 | 5.1 | 5.18 | 5.06 | 5.17 | +1.37% | 1,388,339 | 710,186,559 |
| 2024-04-16 | 5.13 | 5.18 | 5.08 | 5.1 | -0.97% | 1,466,624 | 752,231,636 |
| 2024-04-15 | 5.02 | 5.17 | 5.01 | 5.15 | +2.39% | 1,705,691 | 872,412,002 |
| 2024-04-12 | 5.06 | 5.08 | 5.02 | 5.03 | -0.79% | 839,782 | 423,476,265 |
| 2024-04-11 | 5.05 | 5.09 | 5.03 | 5.07 | -0.2% | 888,684 | 450,009,481 |
| 2024-04-10 | 5.06 | 5.09 | 5.03 | 5.08 | +0.4% | 844,079 | 427,605,874 |
| 2024-04-09 | 5.11 | 5.14 | 5.06 | 5.06 | -1.17% | 950,714 | 483,871,531 |
| 2024-04-08 | 5.09 | 5.13 | 5.04 | 5.12 | +0.59% | 1,331,355 | 678,520,002 |
| 2024-04-03 | 5.08 | 5.11 | 5.05 | 5.09 | 0% | 837,843 | 425,962,398 |
| 2024-04-02 | 5.07 | 5.11 | 5.07 | 5.09 | +0.39% | 897,750 | 456,993,896 |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.07 | +1% | 956,186 | 484,570,935 |
| 2024-03-29 | 4.97 | 5.03 | 4.97 | 5.02 | +0.6% | 676,886 | 338,980,544 |
| 2024-03-28 | 4.97 | 5 | 4.93 | 4.99 | +0.6% | 715,668 | 355,894,260 |
| 2024-03-27 | 4.97 | 5 | 4.96 | 4.96 | -0.2% | 647,734 | 322,767,029 |
| 2024-03-26 | 4.98 | 4.99 | 4.95 | 4.97 | +0.2% | 551,762 | 274,171,955 |
| 2024-03-25 | 4.95 | 5 | 4.93 | 4.96 | 0% | 646,201 | 321,115,491 |
| 2024-03-22 | 4.99 | 5 | 4.93 | 4.96 | -0.8% | 917,224 | 455,000,703 |
| 2024-03-21 | 5.01 | 5.02 | 4.99 | 5 | 0% | 558,947 | 279,576,096 |
| 2024-03-20 | 5 | 5.02 | 4.98 | 5 | 0% | 583,194 | 291,594,079 |
| 2024-03-19 | 5.04 | 5.04 | 5 | 5 | -0.99% | 683,179 | 342,561,663 |
| 2024-03-18 | 5.01 | 5.09 | 5.01 | 5.05 | +0.8% | 884,136 | 446,133,668 |
| 2024-03-15 | 5.02 | 5.04 | 5 | 5.01 | -0.4% | 878,620 | 440,580,451 |
| 2024-03-14 | 4.98 | 5.05 | 4.98 | 5.03 | +1% | 1,010,841 | 508,080,383 |
| 2024-03-13 | 5.02 | 5.03 | 4.97 | 4.98 | -1.19% | 813,554 | 405,942,657 |
| 2024-03-12 | 5.05 | 5.06 | 5.01 | 5.04 | -0.2% | 811,856 | 408,800,147 |
| 2024-03-11 | 5.02 | 5.06 | 5.01 | 5.05 | +0.4% | 681,280 | 343,320,484 |
| 2024-03-08 | 5.03 | 5.05 | 4.99 | 5.03 | -0.2% | 676,349 | 339,524,657 |
| 2024-03-07 | 5.05 | 5.07 | 5.01 | 5.04 | 0% | 827,437 | 417,220,491 |
| 2024-03-06 | 5.07 | 5.09 | 5.03 | 5.04 | -0.59% | 834,139 | 421,529,898 |
| 2024-03-05 | 4.98 | 5.09 | 4.96 | 5.07 | +1.6% | 1,557,538 | 785,761,194 |
| 2024-03-04 | 5 | 5.02 | 4.96 | 4.99 | -0.2% | 854,003 | 425,836,204 |
| 2024-03-01 | 5.04 | 5.04 | 4.98 | 5 | -0.99% | 1,042,080 | 521,405,217 |
| 2024-02-29 | 5 | 5.06 | 4.98 | 5.05 | +0.8% | 1,160,455 | 582,608,865 |
| 2024-02-28 | 5.03 | 5.06 | 5.01 | 5.01 | -0.2% | 1,195,559 | 601,703,118 |
| 2024-02-27 | 5.03 | 5.05 | 5.01 | 5.02 | -0.2% | 947,470 | 476,126,049 |
| 2024-02-26 | 5.09 | 5.11 | 5.02 | 5.03 | -1.57% | 937,850 | 474,443,656 |
| 2024-02-23 | 5.12 | 5.12 | 5.07 | 5.11 | -0.2% | 902,149 | 459,884,367 |
| 2024-02-22 | 5.12 | 5.14 | 5.1 | 5.12 | 0% | 1,097,504 | 561,339,076 |
| 2024-02-21 | 5.15 | 5.2 | 5.12 | 5.12 | -0.78% | 1,500,555 | 773,547,703 |
| 2024-02-20 | 5.09 | 5.18 | 5.07 | 5.16 | +1.18% | 1,090,833 | 559,287,555 |
| 2024-02-19 | 5.03 | 5.1 | 5 | 5.1 | +1.39% | 1,577,268 | 797,596,904 |
| 2024-02-08 | 5.07 | 5.08 | 4.92 | 5.03 | -0.59% | 1,907,081 | 949,981,791 |
| 2024-02-07 | 5.06 | 5.06 | 4.97 | 5.06 | 0% | 1,898,336 | 952,573,911 |
| 2024-02-06 | 5 | 5.06 | 4.97 | 5.06 | +1.2% | 1,698,658 | 853,007,079 |
| 2024-02-05 | 4.93 | 5.02 | 4.88 | 5 | +1.63% | 1,897,337 | 942,366,519 |
| 2024-02-02 | 4.95 | 5.01 | 4.84 | 4.92 | -0.2% | 1,370,951 | 679,653,324 |
| 2024-02-01 | 4.95 | 5.01 | 4.92 | 4.93 | -0.8% | 987,005 | 489,528,407 |
| 2024-01-31 | 4.98 | 5.02 | 4.9 | 4.97 | -0.4% | 1,108,225 | 550,648,078 |
| 2024-01-30 | 5.02 | 5.07 | 4.97 | 4.99 | -0.6% | 1,060,998 | 532,913,999 |
| 2024-01-29 | 4.99 | 5.06 | 4.98 | 5.02 | +1.01% | 1,253,205 | 630,137,265 |
| 2024-01-26 | 4.93 | 4.98 | 4.89 | 4.97 | +0.61% | 1,181,459 | 583,771,691 |
| 2024-01-25 | 4.84 | 4.94 | 4.82 | 4.94 | +2.07% | 1,259,082 | 617,074,123 |
| 2024-01-24 | 4.71 | 4.84 | 4.67 | 4.84 | +3.2% | 1,300,835 | 618,553,754 |
| 2024-01-23 | 4.76 | 4.77 | 4.66 | 4.69 | -2.09% | 1,124,071 | 528,694,810 |
| 2024-01-22 | 4.83 | 4.86 | 4.72 | 4.79 | -1.24% | 1,416,464 | 681,935,406 |
| 2024-01-19 | 4.8 | 4.87 | 4.77 | 4.85 | +0.41% | 1,140,876 | 550,641,843 |
| 2024-01-18 | 4.79 | 4.86 | 4.66 | 4.83 | +0.63% | 1,349,204 | 640,827,025 |
| 2024-01-17 | 4.86 | 4.87 | 4.8 | 4.8 | -1.23% | 960,646 | 464,520,473 |
| 2024-01-16 | 4.78 | 4.87 | 4.77 | 4.86 | +1.46% | 916,991 | 442,741,005 |
| 2024-01-15 | 4.73 | 4.82 | 4.73 | 4.79 | +0.84% | 548,292 | 262,443,866 |
| 2024-01-12 | 4.71 | 4.79 | 4.7 | 4.75 | +0.64% | 628,259 | 298,786,860 |
| 2024-01-11 | 4.73 | 4.75 | 4.69 | 4.72 | -0.42% | 606,921 | 286,515,361 |
| 2024-01-10 | 4.73 | 4.78 | 4.71 | 4.74 | +0.21% | 684,815 | 325,204,418 |
| 2024-01-09 | 4.66 | 4.76 | 4.65 | 4.73 | +1.28% | 930,549 | 439,136,808 |
| 2024-01-08 | 4.76 | 4.77 | 4.63 | 4.67 | -1.89% | 1,289,027 | 602,626,177 |
| 2024-01-05 | 4.81 | 4.83 | 4.75 | 4.76 | -1.04% | 866,378 | 415,185,660 |
| 2024-01-04 | 4.87 | 4.89 | 4.77 | 4.81 | -1.64% | 1,006,648 | 484,419,489 |
| 2024-01-03 | 4.88 | 4.9 | 4.86 | 4.89 | 0% | 554,326 | 270,307,484 |
| 2024-01-02 | 4.92 | 4.95 | 4.88 | 4.89 | -0.61% | 552,612 | 271,287,314 |
| 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：