股票概览
5.14
-0.96%
-0.05
5.19
开盘价
5.23
最高价
5.11
最低价
239,922
成交量
数据更新至: 2024-05-20
技术指标
5.11
MA5 (5日均线)
4.99
MA10 (10日均线)
4.92
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 | 5.19 | 5.23 | 5.11 | 5.14 | -0.96% | 239,922 | 123,871,695 |
| 2024-05-17 | 5.14 | 5.19 | 5.09 | 5.19 | +0.97% | 234,255 | 120,516,995 |
| 2024-05-16 | 5.09 | 5.18 | 5.07 | 5.14 | +1.58% | 376,704 | 193,560,608 |
| 2024-05-15 | 5 | 5.16 | 4.98 | 5.06 | +1.2% | 310,176 | 157,263,065 |
| 2024-05-14 | 5.04 | 5.07 | 4.98 | 5 | -0.79% | 169,007 | 84,829,953 |
| 2024-05-13 | 4.9 | 5.07 | 4.86 | 5.04 | +2.65% | 402,774 | 200,845,254 |
| 2024-05-10 | 4.84 | 4.94 | 4.84 | 4.91 | +1.03% | 290,370 | 142,067,833 |
| 2024-05-09 | 4.75 | 4.87 | 4.74 | 4.86 | +2.32% | 344,071 | 166,153,442 |
| 2024-05-08 | 4.78 | 4.82 | 4.73 | 4.75 | -0.63% | 237,659 | 113,491,436 |
| 2024-05-07 | 4.81 | 4.82 | 4.74 | 4.78 | -0.62% | 282,568 | 134,914,541 |
| 2024-05-06 | 4.92 | 4.98 | 4.79 | 4.81 | -1.84% | 479,603 | 232,534,582 |
| 2024-04-30 | 4.9 | 4.95 | 4.85 | 4.9 | 0% | 300,635 | 147,341,131 |
| 2024-04-29 | 4.77 | 4.93 | 4.77 | 4.9 | +3.38% | 575,883 | 280,336,902 |
| 2024-04-26 | 4.88 | 4.89 | 4.67 | 4.74 | -3.27% | 457,921 | 217,178,555 |
| 2024-04-25 | 4.79 | 4.91 | 4.78 | 4.9 | +1.87% | 276,697 | 134,313,080 |
| 2024-04-24 | 4.94 | 4.95 | 4.76 | 4.81 | -2.83% | 429,064 | 207,059,954 |
| 2024-04-23 | 4.81 | 4.99 | 4.81 | 4.95 | +2.48% | 442,650 | 216,935,031 |
| 2024-04-22 | 4.85 | 4.9 | 4.79 | 4.83 | -0.21% | 192,425 | 92,922,362 |
| 2024-04-19 | 4.76 | 4.84 | 4.73 | 4.84 | +1.26% | 247,800 | 119,087,766 |
| 2024-04-18 | 4.76 | 4.86 | 4.75 | 4.78 | +0.21% | 294,590 | 141,238,343 |
| 2024-04-17 | 4.65 | 4.77 | 4.62 | 4.77 | +2.58% | 374,112 | 175,310,074 |
| 2024-04-16 | 4.73 | 4.75 | 4.64 | 4.65 | -2.11% | 309,008 | 144,830,091 |
| 2024-04-15 | 4.69 | 4.75 | 4.61 | 4.75 | +1.93% | 357,485 | 168,314,103 |
| 2024-04-12 | 4.65 | 4.71 | 4.65 | 4.66 | +0.22% | 270,284 | 126,651,143 |
| 2024-04-11 | 4.62 | 4.67 | 4.59 | 4.65 | +0.43% | 156,087 | 72,421,741 |
| 2024-04-10 | 4.66 | 4.69 | 4.6 | 4.63 | -0.64% | 174,220 | 80,962,104 |
| 2024-04-09 | 4.63 | 4.7 | 4.63 | 4.66 | +0.43% | 149,396 | 69,574,721 |
| 2024-04-08 | 4.59 | 4.69 | 4.59 | 4.64 | +0.87% | 238,637 | 110,944,488 |
| 2024-04-03 | 4.59 | 4.63 | 4.56 | 4.6 | 0% | 139,408 | 64,101,417 |
| 2024-04-02 | 4.58 | 4.65 | 4.55 | 4.6 | +0.22% | 249,747 | 114,979,876 |
| 2024-04-01 | 4.51 | 4.59 | 4.51 | 4.59 | +1.77% | 293,852 | 133,585,938 |
| 2024-03-29 | 4.46 | 4.54 | 4.46 | 4.51 | +0.89% | 211,585 | 95,438,453 |
| 2024-03-28 | 4.54 | 4.55 | 4.46 | 4.47 | -1.76% | 265,970 | 119,755,114 |
| 2024-03-27 | 4.58 | 4.62 | 4.53 | 4.55 | -0.87% | 213,869 | 98,083,141 |
| 2024-03-26 | 4.52 | 4.59 | 4.51 | 4.59 | +1.55% | 207,721 | 94,504,769 |
| 2024-03-25 | 4.49 | 4.56 | 4.47 | 4.52 | +0.22% | 185,485 | 83,996,341 |
| 2024-03-22 | 4.55 | 4.56 | 4.46 | 4.51 | -1.1% | 185,712 | 83,705,941 |
| 2024-03-21 | 4.5 | 4.56 | 4.49 | 4.56 | +1.33% | 183,438 | 83,104,187 |
| 2024-03-20 | 4.45 | 4.51 | 4.43 | 4.5 | +1.12% | 174,154 | 78,004,906 |
| 2024-03-19 | 4.49 | 4.5 | 4.44 | 4.45 | -0.89% | 144,679 | 64,578,535 |
| 2024-03-18 | 4.49 | 4.5 | 4.46 | 4.49 | +0.45% | 171,383 | 76,812,553 |
| 2024-03-15 | 4.44 | 4.5 | 4.43 | 4.47 | +0.9% | 184,135 | 82,314,919 |
| 2024-03-14 | 4.41 | 4.47 | 4.41 | 4.43 | +0.45% | 188,774 | 83,839,703 |
| 2024-03-13 | 4.45 | 4.45 | 4.41 | 4.41 | -1.12% | 147,595 | 65,321,385 |
| 2024-03-12 | 4.46 | 4.48 | 4.43 | 4.46 | -0.22% | 161,415 | 71,850,387 |
| 2024-03-11 | 4.48 | 4.49 | 4.44 | 4.47 | -0.22% | 136,133 | 60,743,112 |
| 2024-03-08 | 4.47 | 4.49 | 4.45 | 4.48 | 0% | 108,071 | 48,301,279 |
| 2024-03-07 | 4.47 | 4.51 | 4.46 | 4.48 | 0% | 158,050 | 70,944,096 |
| 2024-03-06 | 4.49 | 4.53 | 4.46 | 4.48 | -0.67% | 176,207 | 79,234,418 |
| 2024-03-05 | 4.46 | 4.52 | 4.45 | 4.51 | +0.67% | 173,669 | 77,877,526 |
| 2024-03-04 | 4.46 | 4.49 | 4.42 | 4.48 | 0% | 197,979 | 88,151,844 |
| 2024-03-01 | 4.48 | 4.5 | 4.43 | 4.48 | 0% | 201,665 | 90,155,130 |
| 2024-02-29 | 4.42 | 4.49 | 4.41 | 4.48 | +1.36% | 201,167 | 89,712,091 |
| 2024-02-28 | 4.46 | 4.51 | 4.42 | 4.42 | -1.12% | 245,523 | 109,736,895 |
| 2024-02-27 | 4.45 | 4.48 | 4.42 | 4.47 | +0.22% | 222,778 | 99,061,002 |
| 2024-02-26 | 4.56 | 4.56 | 4.44 | 4.46 | -2.19% | 246,198 | 110,525,286 |
| 2024-02-23 | 4.57 | 4.64 | 4.53 | 4.56 | -0.44% | 199,313 | 91,121,631 |
| 2024-02-22 | 4.51 | 4.58 | 4.47 | 4.58 | +1.33% | 253,804 | 114,914,768 |
| 2024-02-21 | 4.41 | 4.63 | 4.36 | 4.52 | +2.26% | 477,324 | 216,380,942 |
| 2024-02-20 | 4.38 | 4.44 | 4.36 | 4.42 | +0.45% | 251,695 | 110,739,030 |
| 2024-02-19 | 4.36 | 4.42 | 4.33 | 4.4 | +1.38% | 366,259 | 160,227,882 |
| 2024-02-08 | 4.36 | 4.43 | 4.31 | 4.34 | -0.46% | 457,293 | 199,164,916 |
| 2024-02-07 | 4.26 | 4.37 | 4.25 | 4.36 | +2.11% | 440,301 | 190,426,193 |
| 2024-02-06 | 4.1 | 4.31 | 4.09 | 4.27 | +3.39% | 406,939 | 171,092,848 |
| 2024-02-05 | 4.15 | 4.22 | 4.04 | 4.13 | -1.2% | 477,097 | 196,491,106 |
| 2024-02-02 | 4.27 | 4.32 | 4.1 | 4.18 | -2.56% | 339,781 | 143,552,790 |
| 2024-02-01 | 4.3 | 4.36 | 4.22 | 4.29 | -0.23% | 293,290 | 125,916,359 |
| 2024-01-31 | 4.34 | 4.39 | 4.27 | 4.3 | -1.15% | 263,954 | 114,058,158 |
| 2024-01-30 | 4.4 | 4.44 | 4.33 | 4.35 | -1.58% | 224,459 | 98,395,571 |
| 2024-01-29 | 4.49 | 4.52 | 4.41 | 4.42 | -1.12% | 371,799 | 165,729,398 |
| 2024-01-26 | 4.38 | 4.51 | 4.37 | 4.47 | +2.05% | 369,678 | 164,812,548 |
| 2024-01-25 | 4.32 | 4.39 | 4.31 | 4.38 | +0.92% | 334,125 | 145,330,378 |
| 2024-01-24 | 4.27 | 4.34 | 4.2 | 4.34 | +1.88% | 279,614 | 119,860,679 |
| 2024-01-23 | 4.2 | 4.28 | 4.17 | 4.26 | +0.95% | 308,197 | 130,164,640 |
| 2024-01-22 | 4.35 | 4.35 | 4.19 | 4.22 | -2.76% | 276,946 | 118,703,657 |
| 2024-01-19 | 4.38 | 4.4 | 4.29 | 4.34 | -0.69% | 205,382 | 89,293,432 |
| 2024-01-18 | 4.35 | 4.38 | 4.25 | 4.37 | -0.23% | 285,627 | 123,377,529 |
| 2024-01-17 | 4.44 | 4.47 | 4.37 | 4.38 | -1.35% | 196,750 | 87,194,003 |
| 2024-01-16 | 4.39 | 4.47 | 4.37 | 4.44 | +0.91% | 340,316 | 150,328,553 |
| 2024-01-15 | 4.36 | 4.41 | 4.34 | 4.4 | +0.69% | 268,857 | 117,939,031 |
| 2024-01-12 | 4.29 | 4.4 | 4.29 | 4.37 | +1.63% | 270,902 | 118,137,211 |
| 2024-01-11 | 4.25 | 4.33 | 4.24 | 4.3 | +0.94% | 160,731 | 68,940,147 |
| 2024-01-10 | 4.28 | 4.31 | 4.25 | 4.26 | -0.7% | 160,626 | 68,718,005 |
| 2024-01-09 | 4.27 | 4.3 | 4.22 | 4.29 | +0.7% | 203,858 | 86,987,214 |
| 2024-01-08 | 4.26 | 4.29 | 4.22 | 4.26 | +0.24% | 290,209 | 123,495,352 |
| 2024-01-05 | 4.22 | 4.32 | 4.2 | 4.25 | +0.95% | 311,981 | 133,191,600 |
| 2024-01-04 | 4.21 | 4.23 | 4.19 | 4.21 | 0% | 128,952 | 54,262,388 |
| 2024-01-03 | 4.19 | 4.23 | 4.18 | 4.21 | +0.24% | 162,939 | 68,567,237 |
| 2024-01-02 | 4.17 | 4.21 | 4.16 | 4.2 | +0.96% | 175,908 | 73,817,317 |
| 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：