股票概览
5.15
0%
0
5.14
开盘价
5.18
最高价
5.08
最低价
26,842
成交量
数据更新至: 2024-05-20
技术指标
5.01
MA5 (5日均线)
4.87
MA10 (10日均线)
4.50
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 | 5.14 | 5.18 | 5.08 | 5.15 | 0% | 26,842 | 13,731,813 |
| 2024-05-17 | 5.12 | 5.15 | 5.03 | 5.15 | +5.1% | 52,168 | 26,702,786 |
| 2024-05-16 | 5.04 | 5.09 | 4.89 | 4.9 | -2.78% | 29,258 | 14,561,838 |
| 2024-05-15 | 4.83 | 5.07 | 4.78 | 5.04 | +4.35% | 31,647 | 15,667,597 |
| 2024-05-14 | 4.75 | 4.88 | 4.72 | 4.83 | +1.68% | 17,047 | 8,170,015 |
| 2024-05-13 | 4.69 | 4.76 | 4.66 | 4.75 | +1.28% | 17,429 | 8,233,732 |
| 2024-05-10 | 4.74 | 4.8 | 4.64 | 4.69 | -0.21% | 22,248 | 10,498,722 |
| 2024-05-09 | 4.71 | 4.77 | 4.7 | 4.7 | -0.21% | 21,036 | 9,963,983 |
| 2024-05-08 | 4.72 | 4.88 | 4.71 | 4.71 | -1.46% | 40,216 | 19,157,572 |
| 2024-05-07 | 4.75 | 4.83 | 4.66 | 4.78 | +2.36% | 55,425 | 26,270,547 |
| 2024-05-06 | 4.67 | 4.67 | 4.66 | 4.67 | +4.94% | 32,910 | 15,368,905 |
| 2024-04-30 | 4.45 | 4.45 | 4.45 | 4.45 | +4.95% | 2,087 | 928,817 |
| 2024-04-29 | 4.05 | 4.24 | 4.05 | 4.24 | +4.95% | 18,794 | 7,905,035 |
| 2024-04-26 | 4 | 4.05 | 3.97 | 4.04 | +1.25% | 20,709 | 8,325,695 |
| 2024-04-25 | 3.98 | 4.02 | 3.94 | 3.99 | +0.25% | 15,011 | 5,988,000 |
| 2024-04-24 | 3.98 | 4.01 | 3.96 | 3.98 | 0% | 13,300 | 5,300,880 |
| 2024-04-23 | 3.93 | 4 | 3.93 | 3.98 | +1.02% | 8,296 | 3,302,561 |
| 2024-04-22 | 3.96 | 3.99 | 3.9 | 3.94 | -1.5% | 9,469 | 3,745,220 |
| 2024-04-19 | 3.99 | 4.04 | 3.96 | 4 | -0.5% | 7,334 | 2,928,729 |
| 2024-04-18 | 3.96 | 4.07 | 3.92 | 4.02 | +1.26% | 16,637 | 6,633,976 |
| 2024-04-17 | 3.81 | 4 | 3.81 | 3.97 | +2.06% | 17,544 | 6,954,611 |
| 2024-04-16 | 4.07 | 4.07 | 3.89 | 3.89 | -4.89% | 37,047 | 14,498,006 |
| 2024-04-15 | 4.2 | 4.3 | 4.09 | 4.09 | -5.1% | 24,763 | 10,254,510 |
| 2024-04-12 | 4.31 | 4.35 | 4.3 | 4.31 | -0.69% | 7,467 | 3,227,064 |
| 2024-04-11 | 4.3 | 4.38 | 4.3 | 4.34 | +0.23% | 5,690 | 2,473,301 |
| 2024-04-10 | 4.43 | 4.43 | 4.31 | 4.33 | -2.48% | 12,246 | 5,339,803 |
| 2024-04-09 | 4.41 | 4.47 | 4.39 | 4.44 | +0.45% | 6,052 | 2,678,786 |
| 2024-04-08 | 4.48 | 4.53 | 4.4 | 4.42 | -1.34% | 11,844 | 5,289,986 |
| 2024-04-03 | 4.48 | 4.5 | 4.46 | 4.48 | 0% | 10,286 | 4,610,526 |
| 2024-04-02 | 4.44 | 4.5 | 4.44 | 4.48 | +0.9% | 11,371 | 5,086,644 |
| 2024-04-01 | 4.33 | 4.46 | 4.33 | 4.44 | +2.54% | 18,891 | 8,316,169 |
| 2024-03-29 | 4.26 | 4.33 | 4.25 | 4.33 | +1.64% | 11,639 | 4,985,805 |
| 2024-03-28 | 4.17 | 4.3 | 4.17 | 4.26 | +1.67% | 15,524 | 6,602,063 |
| 2024-03-27 | 4.32 | 4.35 | 4.19 | 4.19 | -3.9% | 16,128 | 6,906,759 |
| 2024-03-26 | 4.44 | 4.47 | 4.3 | 4.36 | -2.46% | 26,972 | 11,855,986 |
| 2024-03-25 | 4.49 | 4.51 | 4.46 | 4.47 | -1.11% | 19,708 | 8,843,899 |
| 2024-03-22 | 4.52 | 4.54 | 4.46 | 4.52 | +0.22% | 30,990 | 13,908,200 |
| 2024-03-21 | 4.5 | 4.63 | 4.5 | 4.51 | +0.22% | 43,790 | 19,913,469 |
| 2024-03-20 | 4.5 | 4.55 | 4.44 | 4.5 | -3.23% | 75,497 | 33,985,165 |
| 2024-03-19 | 4.5 | 4.69 | 4.5 | 4.65 | -1.9% | 101,545 | 46,201,051 |
| 2024-03-18 | 4.74 | 4.74 | 4.74 | 4.74 | -5.01% | 6,169 | 2,924,106 |
| 2024-03-15 | 4.69 | 4.99 | 4.69 | 4.99 | +5.05% | 31,503 | 15,293,750 |
| 2024-03-14 | 4.74 | 4.83 | 4.71 | 4.75 | +1.06% | 28,102 | 13,413,373 |
| 2024-03-13 | 4.86 | 4.88 | 4.7 | 4.7 | -3.29% | 28,958 | 13,829,580 |
| 2024-03-12 | 4.98 | 5.04 | 4.71 | 4.86 | -0.41% | 66,502 | 32,509,083 |
| 2024-03-11 | 4.88 | 4.88 | 4.85 | 4.88 | +4.95% | 25,557 | 12,470,007 |
| 2024-03-08 | 4.4 | 4.65 | 4.4 | 4.65 | +4.97% | 39,397 | 18,053,461 |
| 2024-03-07 | 4.32 | 4.46 | 4.29 | 4.43 | +2.55% | 21,889 | 9,565,683 |
| 2024-03-06 | 4.29 | 4.4 | 4.25 | 4.32 | +1.17% | 12,815 | 5,545,157 |
| 2024-03-05 | 4.27 | 4.32 | 4.26 | 4.27 | -0.47% | 9,649 | 4,137,265 |
| 2024-03-04 | 4.36 | 4.38 | 4.2 | 4.29 | -1.61% | 19,973 | 8,533,348 |
| 2024-03-01 | 4.39 | 4.43 | 4.34 | 4.36 | -1.13% | 11,737 | 5,137,898 |
| 2024-02-29 | 4.26 | 4.41 | 4.26 | 4.41 | +1.38% | 18,044 | 7,885,420 |
| 2024-02-28 | 4.59 | 4.69 | 4.35 | 4.35 | -5.02% | 25,213 | 11,412,021 |
| 2024-02-27 | 4.49 | 4.6 | 4.47 | 4.58 | +1.78% | 11,827 | 5,374,510 |
| 2024-02-26 | 4.46 | 4.58 | 4.43 | 4.5 | +0.9% | 19,898 | 8,935,885 |
| 2024-02-23 | 4.35 | 4.47 | 4.34 | 4.46 | +2.76% | 19,273 | 8,478,707 |
| 2024-02-22 | 4.31 | 4.36 | 4.27 | 4.34 | +0.23% | 14,605 | 6,311,587 |
| 2024-02-21 | 4.25 | 4.41 | 4.22 | 4.33 | +1.64% | 28,611 | 12,423,917 |
| 2024-02-20 | 4.05 | 4.26 | 4.03 | 4.26 | +4.93% | 33,659 | 14,009,897 |
| 2024-02-19 | 4 | 4.09 | 4 | 4.06 | +2.53% | 38,135 | 15,405,623 |
| 2024-02-08 | 3.95 | 4 | 3.73 | 3.96 | +0.76% | 54,691 | 20,828,242 |
| 2024-02-07 | 4.06 | 4.08 | 3.84 | 3.93 | -2.72% | 41,015 | 16,313,241 |
| 2024-02-06 | 4.04 | 4.12 | 4.04 | 4.04 | -4.94% | 40,454 | 16,359,995 |
| 2024-02-05 | 4.42 | 4.42 | 4.25 | 4.25 | -4.92% | 10,951 | 4,663,478 |
| 2024-02-02 | 4.65 | 4.72 | 4.47 | 4.47 | -4.89% | 18,301 | 8,291,502 |
| 2024-02-01 | 4.65 | 4.76 | 4.65 | 4.7 | -1.67% | 9,304 | 4,366,431 |
| 2024-01-31 | 5.01 | 5.07 | 4.76 | 4.78 | -4.59% | 17,427 | 8,517,077 |
| 2024-01-30 | 5.1 | 5.12 | 5.01 | 5.01 | -2.34% | 15,994 | 8,114,321 |
| 2024-01-29 | 5.29 | 5.29 | 5.12 | 5.13 | -3.02% | 11,502 | 5,952,252 |
| 2024-01-26 | 5.31 | 5.36 | 5.28 | 5.29 | -0.56% | 9,415 | 5,004,549 |
| 2024-01-25 | 5.12 | 5.32 | 5.12 | 5.32 | +2.9% | 11,909 | 6,198,545 |
| 2024-01-24 | 5.08 | 5.21 | 5.01 | 5.17 | +1.77% | 16,467 | 8,379,004 |
| 2024-01-23 | 5.14 | 5.16 | 5 | 5.08 | -1.55% | 22,115 | 11,218,686 |
| 2024-01-22 | 5.4 | 5.42 | 5.12 | 5.16 | -4.27% | 15,459 | 8,151,322 |
| 2024-01-19 | 5.4 | 5.42 | 5.36 | 5.39 | -0.55% | 7,108 | 3,831,931 |
| 2024-01-18 | 5.56 | 5.58 | 5.3 | 5.42 | -2.52% | 23,372 | 12,579,730 |
| 2024-01-17 | 5.63 | 5.63 | 5.54 | 5.56 | -1.42% | 10,588 | 5,914,844 |
| 2024-01-16 | 5.69 | 5.69 | 5.6 | 5.64 | -0.7% | 17,381 | 9,785,824 |
| 2024-01-15 | 5.69 | 5.7 | 5.66 | 5.68 | -0.18% | 5,873 | 3,338,144 |
| 2024-01-12 | 5.69 | 5.72 | 5.66 | 5.69 | -0.35% | 15,839 | 9,018,473 |
| 2024-01-11 | 5.68 | 5.73 | 5.67 | 5.71 | +0.35% | 16,542 | 9,428,749 |
| 2024-01-10 | 5.72 | 5.73 | 5.67 | 5.69 | -0.52% | 11,184 | 6,367,946 |
| 2024-01-09 | 5.7 | 5.74 | 5.69 | 5.72 | +0.18% | 8,283 | 4,734,431 |
| 2024-01-08 | 5.79 | 5.79 | 5.7 | 5.71 | -1.55% | 10,649 | 6,105,272 |
| 2024-01-05 | 5.84 | 5.85 | 5.78 | 5.8 | -0.68% | 11,076 | 6,443,922 |
| 2024-01-04 | 5.83 | 5.86 | 5.81 | 5.84 | -0.17% | 8,676 | 5,063,971 |
| 2024-01-03 | 5.84 | 5.85 | 5.82 | 5.85 | +0.17% | 8,710 | 5,080,005 |
| 2024-01-02 | 5.81 | 5.87 | 5.81 | 5.84 | -0.17% | 9,558 | 5,583,886 |
| 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：