股票概览
4.75
+1.06%
+0.05
4.71
开盘价
4.8
最高价
4.7
最低价
235,263
成交量
数据更新至: 2024-05-20
技术指标
4.68
MA5 (5日均线)
4.74
MA10 (10日均线)
4.63
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 | 4.71 | 4.8 | 4.7 | 4.75 | +1.06% | 235,263 | 111,732,088 |
| 2024-05-17 | 4.63 | 4.74 | 4.61 | 4.7 | +1.73% | 195,052 | 91,013,915 |
| 2024-05-16 | 4.63 | 4.7 | 4.6 | 4.62 | -0.65% | 183,805 | 85,169,231 |
| 2024-05-15 | 4.66 | 4.74 | 4.64 | 4.65 | -0.85% | 156,951 | 73,540,566 |
| 2024-05-14 | 4.72 | 4.76 | 4.68 | 4.69 | -0.42% | 169,184 | 79,658,600 |
| 2024-05-13 | 4.77 | 4.79 | 4.67 | 4.71 | -1.05% | 226,165 | 106,996,002 |
| 2024-05-10 | 4.81 | 4.84 | 4.72 | 4.76 | -1.04% | 212,790 | 101,293,125 |
| 2024-05-09 | 4.8 | 4.89 | 4.78 | 4.81 | 0% | 219,305 | 106,023,915 |
| 2024-05-08 | 4.89 | 4.91 | 4.79 | 4.81 | -1.43% | 247,184 | 119,778,449 |
| 2024-05-07 | 4.82 | 4.9 | 4.76 | 4.88 | +1.46% | 321,868 | 155,491,554 |
| 2024-05-06 | 4.73 | 4.83 | 4.71 | 4.81 | +2.78% | 451,084 | 215,368,186 |
| 2024-04-30 | 4.8 | 4.83 | 4.57 | 4.68 | -4.88% | 646,925 | 301,599,742 |
| 2024-04-29 | 4.63 | 4.93 | 4.62 | 4.92 | +7.42% | 476,968 | 230,121,386 |
| 2024-04-26 | 4.48 | 4.58 | 4.44 | 4.58 | +2% | 300,573 | 135,719,858 |
| 2024-04-25 | 4.36 | 4.49 | 4.35 | 4.49 | +2.51% | 303,113 | 134,520,788 |
| 2024-04-24 | 4.36 | 4.41 | 4.33 | 4.38 | -0.23% | 193,336 | 84,432,115 |
| 2024-04-23 | 4.3 | 4.42 | 4.28 | 4.39 | +1.39% | 261,365 | 114,321,443 |
| 2024-04-22 | 4.27 | 4.39 | 4.19 | 4.33 | +0.7% | 263,238 | 113,697,229 |
| 2024-04-19 | 4.28 | 4.38 | 4.25 | 4.3 | +0.47% | 235,773 | 101,676,252 |
| 2024-04-18 | 4.39 | 4.45 | 4.26 | 4.28 | -2.06% | 313,910 | 135,935,532 |
| 2024-04-17 | 4.05 | 4.37 | 4.04 | 4.37 | +10.08% | 455,616 | 194,676,317 |
| 2024-04-16 | 4.23 | 4.26 | 3.97 | 3.97 | -5.92% | 334,401 | 136,354,860 |
| 2024-04-15 | 4.25 | 4.33 | 4.12 | 4.22 | -1.4% | 298,874 | 126,600,571 |
| 2024-04-12 | 4.38 | 4.4 | 4.27 | 4.28 | -2.51% | 207,117 | 89,686,447 |
| 2024-04-11 | 4.25 | 4.42 | 4.23 | 4.39 | +2.33% | 261,015 | 114,238,017 |
| 2024-04-10 | 4.35 | 4.37 | 4.24 | 4.29 | -2.28% | 250,221 | 107,219,019 |
| 2024-04-09 | 4.31 | 4.42 | 4.3 | 4.39 | +2.09% | 248,164 | 108,474,305 |
| 2024-04-08 | 4.47 | 4.51 | 4.29 | 4.3 | -4.23% | 453,443 | 198,750,839 |
| 2024-04-03 | 4.67 | 4.67 | 4.42 | 4.49 | +0.45% | 733,322 | 332,424,551 |
| 2024-04-02 | 4.41 | 4.49 | 4.36 | 4.47 | +1.59% | 269,015 | 118,806,933 |
| 2024-04-01 | 4.39 | 4.42 | 4.34 | 4.4 | +0.23% | 266,207 | 116,679,802 |
| 2024-03-29 | 4.28 | 4.44 | 4.25 | 4.39 | +3.05% | 198,001 | 85,384,676 |
| 2024-03-28 | 4.18 | 4.32 | 4.17 | 4.26 | +1.43% | 179,235 | 76,240,353 |
| 2024-03-27 | 4.36 | 4.38 | 4.19 | 4.2 | -3.67% | 174,270 | 74,729,686 |
| 2024-03-26 | 4.33 | 4.38 | 4.28 | 4.36 | +0.69% | 182,251 | 78,780,121 |
| 2024-03-25 | 4.32 | 4.43 | 4.28 | 4.33 | -0.69% | 294,585 | 128,299,155 |
| 2024-03-22 | 4.46 | 4.48 | 4.33 | 4.36 | -2.68% | 213,303 | 93,529,069 |
| 2024-03-21 | 4.45 | 4.5 | 4.42 | 4.48 | +0.67% | 216,005 | 96,493,578 |
| 2024-03-20 | 4.43 | 4.47 | 4.41 | 4.45 | +0.45% | 155,618 | 69,143,887 |
| 2024-03-19 | 4.51 | 4.52 | 4.41 | 4.43 | -1.56% | 240,228 | 106,903,575 |
| 2024-03-18 | 4.39 | 4.51 | 4.36 | 4.5 | +3.21% | 360,036 | 159,886,261 |
| 2024-03-15 | 4.22 | 4.37 | 4.19 | 4.36 | +3.32% | 318,441 | 136,934,364 |
| 2024-03-14 | 4.2 | 4.28 | 4.17 | 4.22 | +0.72% | 254,489 | 107,860,471 |
| 2024-03-13 | 4.26 | 4.26 | 4.16 | 4.19 | -1.64% | 238,997 | 100,243,803 |
| 2024-03-12 | 4.26 | 4.37 | 4.22 | 4.26 | 0% | 343,803 | 146,954,658 |
| 2024-03-11 | 4.09 | 4.28 | 4.08 | 4.26 | +3.9% | 385,980 | 161,782,003 |
| 2024-03-08 | 4.1 | 4.13 | 4.04 | 4.1 | 0% | 167,677 | 68,529,102 |
| 2024-03-07 | 4.17 | 4.21 | 4.09 | 4.1 | -0.97% | 242,292 | 100,598,517 |
| 2024-03-06 | 4.06 | 4.17 | 4.05 | 4.14 | +2.22% | 279,689 | 115,043,611 |
| 2024-03-05 | 4.14 | 4.14 | 4.03 | 4.05 | -2.88% | 286,576 | 116,497,332 |
| 2024-03-04 | 4.22 | 4.24 | 4.12 | 4.17 | +0.72% | 290,265 | 120,723,466 |
| 2024-03-01 | 4.16 | 4.23 | 4.11 | 4.14 | -0.48% | 319,719 | 132,714,166 |
| 2024-02-29 | 4.02 | 4.16 | 3.95 | 4.16 | +3.48% | 347,819 | 142,034,731 |
| 2024-02-28 | 4.14 | 4.31 | 4.02 | 4.02 | -2.66% | 474,890 | 198,077,879 |
| 2024-02-27 | 4.05 | 4.13 | 4.03 | 4.13 | +1.23% | 317,039 | 129,388,655 |
| 2024-02-26 | 4.04 | 4.15 | 3.98 | 4.08 | +1.24% | 382,371 | 155,250,518 |
| 2024-02-23 | 4.03 | 4.09 | 3.98 | 4.03 | +0.25% | 360,753 | 145,183,665 |
| 2024-02-22 | 4 | 4.07 | 3.97 | 4.02 | +0.75% | 221,116 | 88,802,161 |
| 2024-02-21 | 3.97 | 4.13 | 3.93 | 3.99 | +0.25% | 326,449 | 131,695,290 |
| 2024-02-20 | 3.9 | 4 | 3.84 | 3.98 | +1.79% | 300,633 | 118,599,705 |
| 2024-02-19 | 4.01 | 4.06 | 3.88 | 3.91 | -1.76% | 486,466 | 192,873,141 |
| 2024-02-08 | 4 | 4.1 | 3.88 | 3.98 | +3.11% | 718,013 | 288,125,674 |
| 2024-02-07 | 3.62 | 3.86 | 3.54 | 3.86 | +9.97% | 517,930 | 194,053,832 |
| 2024-02-06 | 3.29 | 3.58 | 3.06 | 3.51 | +6.69% | 874,752 | 290,114,639 |
| 2024-02-05 | 3.63 | 3.66 | 3.29 | 3.29 | -10.11% | 540,825 | 182,398,085 |
| 2024-02-02 | 3.88 | 3.94 | 3.52 | 3.66 | -4.69% | 440,389 | 164,462,712 |
| 2024-02-01 | 3.96 | 3.98 | 3.81 | 3.84 | -3.03% | 327,664 | 127,286,647 |
| 2024-01-31 | 4.04 | 4.16 | 3.94 | 3.96 | -3.18% | 299,851 | 121,040,193 |
| 2024-01-30 | 4.26 | 4.29 | 4.07 | 4.09 | -3.99% | 238,615 | 99,840,667 |
| 2024-01-29 | 4.42 | 4.46 | 4.24 | 4.26 | -3.62% | 272,415 | 117,551,183 |
| 2024-01-26 | 4.44 | 4.52 | 4.4 | 4.42 | -0.45% | 208,588 | 92,883,589 |
| 2024-01-25 | 4.21 | 4.45 | 4.19 | 4.44 | +5.71% | 262,097 | 113,912,010 |
| 2024-01-24 | 4.22 | 4.26 | 4.03 | 4.2 | -0.24% | 237,349 | 98,359,704 |
| 2024-01-23 | 4.07 | 4.24 | 4.03 | 4.21 | +3.44% | 267,358 | 110,619,657 |
| 2024-01-22 | 4.3 | 4.37 | 4.03 | 4.07 | -5.79% | 255,322 | 107,461,091 |
| 2024-01-19 | 4.39 | 4.4 | 4.29 | 4.32 | -1.37% | 191,036 | 82,951,675 |
| 2024-01-18 | 4.39 | 4.4 | 4.24 | 4.38 | -0.23% | 280,550 | 121,251,688 |
| 2024-01-17 | 4.53 | 4.56 | 4.36 | 4.39 | -3.3% | 271,696 | 121,417,742 |
| 2024-01-16 | 4.54 | 4.6 | 4.46 | 4.54 | 0% | 245,343 | 110,696,008 |
| 2024-01-15 | 4.63 | 4.69 | 4.52 | 4.54 | -2.37% | 238,518 | 109,194,819 |
| 2024-01-12 | 4.68 | 4.77 | 4.64 | 4.65 | -0.43% | 240,656 | 113,367,173 |
| 2024-01-11 | 4.67 | 4.72 | 4.61 | 4.67 | +0.21% | 174,699 | 81,354,827 |
| 2024-01-10 | 4.68 | 4.76 | 4.63 | 4.66 | -0.64% | 189,968 | 89,106,039 |
| 2024-01-09 | 4.78 | 4.8 | 4.66 | 4.69 | -2.49% | 269,145 | 126,997,926 |
| 2024-01-08 | 4.89 | 4.9 | 4.79 | 4.81 | -1.84% | 177,350 | 85,783,383 |
| 2024-01-05 | 4.99 | 5.03 | 4.87 | 4.9 | -1.8% | 177,295 | 87,635,165 |
| 2024-01-04 | 5.05 | 5.05 | 4.96 | 4.99 | -0.2% | 180,558 | 90,128,577 |
| 2024-01-03 | 4.91 | 5.03 | 4.9 | 5 | +1.01% | 249,940 | 124,437,188 |
| 2024-01-02 | 4.94 | 5.06 | 4.88 | 4.95 | +0.2% | 262,155 | 130,133,633 |
| 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：