股票概览
5.09
-0.78%
-0.04
5.16
开盘价
5.19
最高价
5.08
最低价
27,770
成交量
数据更新至: 2024-05-20
技术指标
5.09
MA5 (5日均线)
5.07
MA10 (10日均线)
5.08
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 | 5.16 | 5.19 | 5.08 | 5.09 | -0.78% | 27,770 | 14,204,896 |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.13 | +0.39% | 25,503 | 13,045,142 |
| 2024-05-16 | 5.02 | 5.13 | 5.02 | 5.11 | +1.19% | 27,645 | 14,079,634 |
| 2024-05-15 | 5.06 | 5.16 | 5 | 5.05 | -0.2% | 32,569 | 16,537,031 |
| 2024-05-14 | 4.89 | 5.06 | 4.89 | 5.06 | +3.27% | 35,303 | 17,726,798 |
| 2024-05-13 | 4.95 | 4.98 | 4.85 | 4.9 | -2.78% | 38,464 | 18,888,635 |
| 2024-05-10 | 5.11 | 5.14 | 5.02 | 5.04 | -0.98% | 37,739 | 19,123,335 |
| 2024-05-09 | 5.05 | 5.13 | 5.03 | 5.09 | +0.59% | 40,400 | 20,579,536 |
| 2024-05-08 | 5.17 | 5.2 | 5.05 | 5.06 | -2.69% | 47,270 | 24,069,576 |
| 2024-05-07 | 5.3 | 5.3 | 5.09 | 5.2 | -1.89% | 96,664 | 49,723,065 |
| 2024-05-06 | 5.05 | 5.45 | 4.95 | 5.3 | +7.07% | 129,283 | 69,042,640 |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.95 | -0.6% | 40,746 | 20,199,371 |
| 2024-04-29 | 4.9 | 5.03 | 4.87 | 4.98 | +1.63% | 62,537 | 31,045,693 |
| 2024-04-26 | 4.9 | 4.98 | 4.72 | 4.9 | -1.8% | 93,223 | 45,675,929 |
| 2024-04-25 | 5.4 | 5.4 | 4.99 | 4.99 | -9.93% | 119,543 | 60,602,318 |
| 2024-04-24 | 5.31 | 5.54 | 5.27 | 5.54 | +6.33% | 80,939 | 43,810,397 |
| 2024-04-23 | 5.1 | 5.21 | 5.02 | 5.21 | +2.16% | 45,253 | 23,263,057 |
| 2024-04-22 | 5.01 | 5.17 | 4.87 | 5.1 | +3.03% | 48,539 | 24,509,074 |
| 2024-04-19 | 5.02 | 5.04 | 4.88 | 4.95 | -1% | 50,325 | 25,001,069 |
| 2024-04-18 | 4.78 | 5.1 | 4.78 | 5 | +3.52% | 83,555 | 41,471,829 |
| 2024-04-17 | 4.33 | 4.83 | 4.32 | 4.83 | +10.02% | 48,998 | 22,887,384 |
| 2024-04-16 | 4.72 | 4.78 | 4.39 | 4.39 | -10.04% | 77,309 | 34,479,459 |
| 2024-04-15 | 5.42 | 5.42 | 4.77 | 4.88 | -7.92% | 86,443 | 42,860,108 |
| 2024-04-12 | 5.22 | 5.38 | 5.22 | 5.3 | +0.76% | 34,961 | 18,540,244 |
| 2024-04-11 | 5.24 | 5.35 | 5.15 | 5.26 | 0% | 30,625 | 16,172,390 |
| 2024-04-10 | 5.43 | 5.43 | 5.2 | 5.26 | -3.13% | 43,845 | 23,214,119 |
| 2024-04-09 | 5.27 | 5.48 | 5.27 | 5.43 | +2.07% | 54,734 | 29,590,513 |
| 2024-04-08 | 5.58 | 5.63 | 5.29 | 5.32 | -6.67% | 74,910 | 40,670,450 |
| 2024-04-03 | 5.57 | 5.87 | 5.53 | 5.7 | +0.88% | 77,658 | 44,401,151 |
| 2024-04-02 | 5.5 | 5.82 | 5.46 | 5.65 | +2.54% | 89,118 | 50,315,732 |
| 2024-04-01 | 5.31 | 5.78 | 5.29 | 5.51 | +4.55% | 83,941 | 46,081,692 |
| 2024-03-29 | 5.19 | 5.27 | 5.15 | 5.27 | +1.93% | 27,068 | 14,106,849 |
| 2024-03-28 | 5 | 5.21 | 5 | 5.17 | +1.37% | 31,596 | 16,223,810 |
| 2024-03-27 | 5.19 | 5.22 | 5.1 | 5.1 | -1.54% | 30,859 | 15,955,214 |
| 2024-03-26 | 5.28 | 5.32 | 5.1 | 5.18 | -1.15% | 38,240 | 19,844,029 |
| 2024-03-25 | 5.4 | 5.41 | 5.23 | 5.24 | -2.78% | 45,606 | 24,201,825 |
| 2024-03-22 | 5.41 | 5.54 | 5.34 | 5.39 | +0.19% | 53,913 | 29,139,761 |
| 2024-03-21 | 5.37 | 5.4 | 5.29 | 5.38 | +0.94% | 42,920 | 23,006,154 |
| 2024-03-20 | 5.33 | 5.36 | 5.24 | 5.33 | +0.38% | 39,177 | 20,725,831 |
| 2024-03-19 | 5.4 | 5.43 | 5.25 | 5.31 | +1.53% | 58,365 | 30,993,802 |
| 2024-03-18 | 5.26 | 5.29 | 5.14 | 5.23 | +0.38% | 59,366 | 30,939,203 |
| 2024-03-15 | 5.15 | 5.22 | 5.06 | 5.21 | +0.58% | 41,246 | 21,172,861 |
| 2024-03-14 | 5.08 | 5.2 | 5.04 | 5.18 | +2.37% | 40,867 | 20,909,767 |
| 2024-03-13 | 5.1 | 5.13 | 4.96 | 5.06 | +0.8% | 31,171 | 15,706,120 |
| 2024-03-12 | 4.87 | 5.03 | 4.85 | 5.02 | +3.08% | 41,733 | 20,590,783 |
| 2024-03-11 | 4.84 | 4.87 | 4.76 | 4.87 | +0.62% | 29,797 | 14,369,778 |
| 2024-03-08 | 4.85 | 4.86 | 4.78 | 4.84 | +0.41% | 22,679 | 10,950,257 |
| 2024-03-07 | 4.82 | 4.9 | 4.75 | 4.82 | 0% | 32,051 | 15,491,790 |
| 2024-03-06 | 4.75 | 4.84 | 4.68 | 4.82 | +2.55% | 32,801 | 15,662,350 |
| 2024-03-05 | 4.84 | 4.86 | 4.67 | 4.7 | -3.09% | 37,133 | 17,632,166 |
| 2024-03-04 | 4.87 | 4.96 | 4.73 | 4.85 | 0% | 46,177 | 22,340,978 |
| 2024-03-01 | 4.83 | 4.93 | 4.75 | 4.85 | +0.41% | 51,372 | 24,865,452 |
| 2024-02-29 | 4.61 | 4.91 | 4.57 | 4.83 | +1.47% | 87,869 | 42,127,413 |
| 2024-02-28 | 5.39 | 5.47 | 4.76 | 4.76 | -10.02% | 107,436 | 54,380,210 |
| 2024-02-27 | 5.08 | 5.29 | 5.02 | 5.29 | +4.13% | 52,466 | 27,330,006 |
| 2024-02-26 | 4.92 | 5.2 | 4.9 | 5.08 | +4.1% | 87,725 | 44,467,126 |
| 2024-02-23 | 4.67 | 4.88 | 4.67 | 4.88 | +4.95% | 62,457 | 29,802,449 |
| 2024-02-22 | 4.5 | 4.66 | 4.48 | 4.65 | +3.33% | 58,392 | 26,748,660 |
| 2024-02-21 | 4.46 | 4.7 | 4.34 | 4.5 | +2.74% | 82,114 | 37,469,124 |
| 2024-02-20 | 4.38 | 4.48 | 4.25 | 4.38 | +0.23% | 108,501 | 46,934,454 |
| 2024-02-19 | 4.01 | 4.37 | 4.01 | 4.37 | +10.08% | 94,776 | 40,418,851 |
| 2024-02-08 | 3.55 | 4.01 | 3.4 | 3.97 | +8.47% | 155,480 | 56,939,538 |
| 2024-02-07 | 4.08 | 4.1 | 3.64 | 3.66 | -9.41% | 171,876 | 64,343,373 |
| 2024-02-06 | 4.1 | 4.23 | 4.03 | 4.04 | -9.82% | 112,761 | 45,781,725 |
| 2024-02-05 | 4.97 | 4.97 | 4.48 | 4.48 | -10.04% | 29,153 | 13,232,130 |
| 2024-02-02 | 5.31 | 5.49 | 4.83 | 4.98 | -6.92% | 61,321 | 31,560,065 |
| 2024-02-01 | 5.47 | 5.54 | 5.14 | 5.35 | -4.12% | 66,110 | 35,216,175 |
| 2024-01-31 | 6.03 | 6.1 | 5.53 | 5.58 | -7.77% | 49,889 | 28,562,985 |
| 2024-01-30 | 6.27 | 6.32 | 6.03 | 6.05 | -3.97% | 32,767 | 20,139,411 |
| 2024-01-29 | 6.73 | 6.73 | 6.29 | 6.3 | -5.69% | 39,548 | 25,359,506 |
| 2024-01-26 | 6.71 | 6.83 | 6.62 | 6.68 | +0.91% | 39,302 | 26,378,339 |
| 2024-01-25 | 6.26 | 6.64 | 6.26 | 6.62 | +5.75% | 47,400 | 30,629,424 |
| 2024-01-24 | 6.14 | 6.41 | 6.04 | 6.26 | +1.95% | 47,503 | 29,671,612 |
| 2024-01-23 | 6.25 | 6.26 | 6.04 | 6.14 | -4.81% | 63,049 | 38,633,979 |
| 2024-01-22 | 7.03 | 7.03 | 6.37 | 6.45 | -6.25% | 40,656 | 27,010,145 |
| 2024-01-19 | 6.98 | 7.05 | 6.84 | 6.88 | 0% | 43,428 | 30,086,183 |
| 2024-01-18 | 7.01 | 7.05 | 6.73 | 6.88 | -2.41% | 43,761 | 29,974,976 |
| 2024-01-17 | 7.13 | 7.26 | 7.03 | 7.05 | -1.26% | 35,148 | 25,197,005 |
| 2024-01-16 | 7.26 | 7.28 | 7.03 | 7.14 | -1.24% | 28,600 | 20,413,342 |
| 2024-01-15 | 7.11 | 7.28 | 7.06 | 7.23 | +1.69% | 39,197 | 28,285,901 |
| 2024-01-12 | 7.16 | 7.27 | 7.1 | 7.11 | -1.25% | 30,090 | 21,571,686 |
| 2024-01-11 | 7.2 | 7.21 | 7.08 | 7.2 | +0.42% | 27,147 | 19,417,056 |
| 2024-01-10 | 7.24 | 7.29 | 7.14 | 7.17 | -0.97% | 29,603 | 21,298,781 |
| 2024-01-09 | 7.17 | 7.35 | 7.15 | 7.24 | +0.56% | 27,496 | 19,915,213 |
| 2024-01-08 | 7.2 | 7.33 | 7.18 | 7.2 | -0.14% | 31,562 | 22,851,742 |
| 2024-01-05 | 7.37 | 7.46 | 7.17 | 7.21 | -2.44% | 33,262 | 24,287,328 |
| 2024-01-04 | 7.27 | 7.4 | 7.2 | 7.39 | +1.65% | 31,931 | 23,375,866 |
| 2024-01-03 | 7.48 | 7.48 | 7.23 | 7.27 | -1.76% | 42,447 | 30,990,248 |
| 2024-01-02 | 7.16 | 7.42 | 7.15 | 7.4 | +3.5% | 43,202 | 31,715,897 |
| 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：