股票概览
5.12
-0.97%
-0.05
5.15
开盘价
5.21
最高价
5.07
最低价
1,347,323
成交量
数据更新至: 2024-05-20
技术指标
5.17
MA5 (5日均线)
5.12
MA10 (10日均线)
4.99
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 | 5.15 | 5.21 | 5.07 | 5.12 | -0.97% | 1,347,323 | 691,941,542 |
| 2024-05-17 | 5.15 | 5.19 | 5.08 | 5.17 | +0.39% | 1,222,056 | 628,160,254 |
| 2024-05-16 | 5.13 | 5.2 | 5.13 | 5.15 | -0.19% | 1,241,537 | 641,584,560 |
| 2024-05-15 | 5.23 | 5.28 | 5.14 | 5.16 | -1.9% | 1,633,287 | 847,982,739 |
| 2024-05-14 | 5.22 | 5.31 | 5.18 | 5.26 | +0.96% | 1,488,787 | 781,053,674 |
| 2024-05-13 | 5.14 | 5.28 | 5.11 | 5.21 | +1.17% | 1,898,899 | 990,560,566 |
| 2024-05-10 | 5.15 | 5.22 | 5.11 | 5.15 | 0% | 1,787,352 | 921,685,875 |
| 2024-05-09 | 4.91 | 5.15 | 4.91 | 5.15 | +4.46% | 2,976,253 | 1,512,682,021 |
| 2024-05-08 | 4.87 | 4.96 | 4.83 | 4.93 | +1.02% | 1,023,659 | 502,167,933 |
| 2024-05-07 | 4.8 | 4.95 | 4.79 | 4.88 | +1.24% | 1,388,084 | 678,998,825 |
| 2024-05-06 | 4.82 | 4.85 | 4.77 | 4.82 | +0.84% | 1,149,891 | 553,582,958 |
| 2024-04-30 | 4.78 | 4.85 | 4.74 | 4.78 | -0.62% | 1,225,335 | 586,159,501 |
| 2024-04-29 | 4.96 | 5.04 | 4.75 | 4.81 | -2.63% | 2,217,664 | 1,068,121,741 |
| 2024-04-26 | 4.88 | 4.95 | 4.85 | 4.94 | +1.44% | 1,082,976 | 531,605,087 |
| 2024-04-25 | 4.87 | 4.91 | 4.81 | 4.87 | +0.21% | 961,571 | 468,482,174 |
| 2024-04-24 | 4.76 | 4.86 | 4.75 | 4.86 | +2.53% | 1,010,700 | 485,300,099 |
| 2024-04-23 | 4.88 | 4.91 | 4.71 | 4.74 | -3.46% | 1,770,545 | 847,996,632 |
| 2024-04-22 | 4.97 | 5.1 | 4.88 | 4.91 | -1.41% | 1,833,570 | 912,765,157 |
| 2024-04-19 | 4.87 | 5.08 | 4.86 | 4.98 | +1.84% | 1,912,274 | 957,590,530 |
| 2024-04-18 | 4.78 | 4.94 | 4.75 | 4.89 | +0.62% | 1,507,572 | 732,301,064 |
| 2024-04-17 | 4.76 | 4.87 | 4.74 | 4.86 | +1.89% | 1,077,239 | 517,962,827 |
| 2024-04-16 | 4.93 | 4.94 | 4.77 | 4.77 | -3.25% | 1,820,872 | 882,581,226 |
| 2024-04-15 | 4.76 | 4.97 | 4.76 | 4.93 | +3.57% | 2,132,033 | 1,044,038,928 |
| 2024-04-12 | 4.79 | 4.83 | 4.73 | 4.76 | -0.83% | 907,477 | 434,339,028 |
| 2024-04-11 | 4.72 | 4.84 | 4.7 | 4.8 | +1.27% | 1,085,538 | 519,766,626 |
| 2024-04-10 | 4.72 | 4.83 | 4.69 | 4.74 | +0.21% | 1,236,576 | 589,402,450 |
| 2024-04-09 | 4.79 | 4.82 | 4.72 | 4.73 | -1.87% | 1,058,451 | 503,570,510 |
| 2024-04-08 | 4.68 | 4.86 | 4.66 | 4.82 | +2.99% | 1,878,817 | 898,934,685 |
| 2024-04-03 | 4.63 | 4.7 | 4.62 | 4.68 | +0.65% | 779,280 | 364,163,786 |
| 2024-04-02 | 4.67 | 4.69 | 4.62 | 4.65 | -0.43% | 769,403 | 357,886,472 |
| 2024-04-01 | 4.67 | 4.71 | 4.63 | 4.67 | +0.21% | 1,063,908 | 496,379,016 |
| 2024-03-29 | 4.52 | 4.68 | 4.52 | 4.66 | +3.1% | 1,325,223 | 612,368,597 |
| 2024-03-28 | 4.46 | 4.57 | 4.46 | 4.52 | +1.12% | 908,899 | 411,313,307 |
| 2024-03-27 | 4.51 | 4.53 | 4.45 | 4.47 | -0.89% | 833,330 | 373,632,988 |
| 2024-03-26 | 4.5 | 4.54 | 4.48 | 4.51 | +0.22% | 719,833 | 324,413,336 |
| 2024-03-25 | 4.57 | 4.58 | 4.47 | 4.5 | -1.96% | 1,430,285 | 646,766,061 |
| 2024-03-22 | 4.59 | 4.6 | 4.52 | 4.59 | -0.22% | 800,452 | 365,054,850 |
| 2024-03-21 | 4.61 | 4.66 | 4.58 | 4.6 | -0.22% | 700,713 | 323,099,346 |
| 2024-03-20 | 4.6 | 4.66 | 4.6 | 4.61 | -0.22% | 628,179 | 290,510,775 |
| 2024-03-19 | 4.67 | 4.7 | 4.61 | 4.62 | -1.28% | 791,257 | 368,509,032 |
| 2024-03-18 | 4.61 | 4.72 | 4.59 | 4.68 | +1.74% | 1,116,997 | 521,461,350 |
| 2024-03-15 | 4.55 | 4.6 | 4.53 | 4.6 | +0.22% | 867,415 | 395,900,962 |
| 2024-03-14 | 4.61 | 4.66 | 4.55 | 4.59 | -0.65% | 879,996 | 406,495,753 |
| 2024-03-13 | 4.59 | 4.66 | 4.51 | 4.62 | +0.43% | 1,409,753 | 646,388,994 |
| 2024-03-12 | 4.77 | 4.82 | 4.58 | 4.6 | -3.97% | 1,996,977 | 933,082,011 |
| 2024-03-11 | 4.79 | 4.84 | 4.75 | 4.79 | -0.21% | 794,990 | 381,025,024 |
| 2024-03-08 | 4.74 | 4.83 | 4.72 | 4.8 | +1.27% | 1,004,890 | 478,723,153 |
| 2024-03-07 | 4.8 | 4.9 | 4.73 | 4.74 | -1.66% | 1,508,773 | 723,459,820 |
| 2024-03-06 | 4.86 | 4.9 | 4.78 | 4.82 | -0.82% | 1,054,320 | 511,042,158 |
| 2024-03-05 | 4.84 | 4.89 | 4.8 | 4.86 | -0.21% | 1,241,473 | 601,584,018 |
| 2024-03-04 | 4.66 | 4.92 | 4.66 | 4.87 | +3.62% | 2,320,806 | 1,116,575,095 |
| 2024-03-01 | 4.69 | 4.74 | 4.64 | 4.7 | 0% | 1,227,265 | 575,014,428 |
| 2024-02-29 | 4.53 | 4.71 | 4.5 | 4.7 | +3.98% | 1,881,313 | 869,863,909 |
| 2024-02-28 | 4.51 | 4.72 | 4.5 | 4.52 | +0.22% | 2,428,014 | 1,123,549,645 |
| 2024-02-27 | 4.38 | 4.53 | 4.37 | 4.51 | +1.81% | 1,129,033 | 504,980,643 |
| 2024-02-26 | 4.44 | 4.56 | 4.4 | 4.43 | -0.23% | 1,331,859 | 596,893,860 |
| 2024-02-23 | 4.44 | 4.46 | 4.41 | 4.44 | 0% | 759,492 | 336,761,529 |
| 2024-02-22 | 4.37 | 4.45 | 4.36 | 4.44 | +1.14% | 1,062,585 | 468,285,202 |
| 2024-02-21 | 4.37 | 4.48 | 4.36 | 4.39 | 0% | 1,473,029 | 653,404,246 |
| 2024-02-20 | 4.39 | 4.44 | 4.36 | 4.39 | -0.23% | 895,039 | 393,114,935 |
| 2024-02-19 | 4.29 | 4.42 | 4.28 | 4.4 | +2.33% | 1,539,628 | 671,605,413 |
| 2024-02-08 | 4.3 | 4.33 | 4.21 | 4.3 | +0.23% | 1,479,620 | 630,415,972 |
| 2024-02-07 | 4.25 | 4.32 | 4.21 | 4.29 | +2.39% | 1,726,731 | 737,894,067 |
| 2024-02-06 | 4.04 | 4.23 | 4.02 | 4.19 | +2.44% | 1,360,575 | 559,388,867 |
| 2024-02-05 | 4.14 | 4.19 | 3.99 | 4.09 | -2.15% | 1,545,004 | 632,660,264 |
| 2024-02-02 | 4.16 | 4.28 | 4.02 | 4.18 | +0.48% | 1,550,094 | 648,466,968 |
| 2024-02-01 | 4.15 | 4.26 | 4.12 | 4.16 | -0.72% | 939,271 | 392,999,202 |
| 2024-01-31 | 4.27 | 4.31 | 4.15 | 4.19 | -3.68% | 1,748,485 | 739,330,927 |
| 2024-01-30 | 4.32 | 4.47 | 4.29 | 4.35 | +0.23% | 1,672,942 | 733,420,494 |
| 2024-01-29 | 4.35 | 4.41 | 4.33 | 4.34 | -0.23% | 1,441,682 | 629,366,590 |
| 2024-01-26 | 4.3 | 4.39 | 4.29 | 4.35 | +0.46% | 1,625,746 | 705,458,042 |
| 2024-01-25 | 4.1 | 4.35 | 4.1 | 4.33 | +5.1% | 2,072,233 | 882,432,389 |
| 2024-01-24 | 4.01 | 4.12 | 4 | 4.12 | +3.78% | 1,018,206 | 413,041,505 |
| 2024-01-23 | 3.97 | 4 | 3.91 | 3.97 | -0.5% | 759,346 | 300,210,150 |
| 2024-01-22 | 4.08 | 4.09 | 3.96 | 3.99 | -2.44% | 1,013,680 | 408,777,189 |
| 2024-01-19 | 4.05 | 4.11 | 4.02 | 4.09 | +0.49% | 806,185 | 328,829,102 |
| 2024-01-18 | 4.08 | 4.09 | 3.9 | 4.07 | -0.97% | 1,393,745 | 555,587,936 |
| 2024-01-17 | 4.17 | 4.18 | 4.1 | 4.11 | -1.67% | 612,510 | 254,033,363 |
| 2024-01-16 | 4.13 | 4.19 | 4.11 | 4.18 | +1.21% | 802,501 | 333,065,236 |
| 2024-01-15 | 4.12 | 4.17 | 4.1 | 4.13 | -0.24% | 627,332 | 259,226,135 |
| 2024-01-12 | 4.06 | 4.15 | 4.06 | 4.14 | +1.47% | 883,095 | 364,005,086 |
| 2024-01-11 | 4 | 4.09 | 3.99 | 4.08 | +1.75% | 754,804 | 305,904,176 |
| 2024-01-10 | 4.01 | 4.04 | 3.95 | 4.01 | -0.25% | 553,616 | 221,256,463 |
| 2024-01-09 | 4.06 | 4.07 | 4 | 4.02 | -1.23% | 781,397 | 314,413,942 |
| 2024-01-08 | 4.11 | 4.13 | 4.06 | 4.07 | -0.97% | 637,533 | 260,666,200 |
| 2024-01-05 | 4.16 | 4.19 | 4.09 | 4.11 | -1.2% | 676,988 | 280,511,613 |
| 2024-01-04 | 4.15 | 4.18 | 4.11 | 4.16 | -0.24% | 601,127 | 248,967,238 |
| 2024-01-03 | 4.14 | 4.17 | 4.13 | 4.17 | +0.24% | 561,276 | 233,123,339 |
| 2024-01-02 | 4.13 | 4.24 | 4.13 | 4.16 | +0.73% | 1,328,922 | 556,700,553 |
| 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：