股票概览
5.02
+4.37%
+0.21
4.91
开盘价
5.05
最高价
4.91
最低价
1,571,950
成交量
数据更新至: 2024-05-20
技术指标
4.83
MA5 (5日均线)
4.82
MA10 (10日均线)
4.78
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 | 4.91 | 5.05 | 4.91 | 5.02 | +4.37% | 1,571,950 | 782,730,001 |
| 2024-05-17 | 4.7 | 4.81 | 4.67 | 4.81 | +2.12% | 601,066 | 284,304,236 |
| 2024-05-16 | 4.83 | 4.86 | 4.7 | 4.71 | -1.46% | 778,078 | 371,682,663 |
| 2024-05-15 | 4.8 | 4.89 | 4.72 | 4.78 | -0.83% | 749,842 | 360,569,229 |
| 2024-05-14 | 4.87 | 4.9 | 4.78 | 4.82 | -0.21% | 739,123 | 357,176,203 |
| 2024-05-13 | 4.84 | 4.87 | 4.77 | 4.83 | -1.63% | 608,737 | 293,407,983 |
| 2024-05-10 | 4.95 | 5.01 | 4.79 | 4.91 | +0.41% | 880,824 | 429,930,677 |
| 2024-05-09 | 4.72 | 4.92 | 4.71 | 4.89 | +4.04% | 940,313 | 455,240,353 |
| 2024-05-08 | 4.74 | 4.77 | 4.69 | 4.7 | -1.47% | 533,992 | 252,443,192 |
| 2024-05-07 | 4.81 | 4.88 | 4.75 | 4.77 | -0.83% | 639,201 | 307,234,935 |
| 2024-05-06 | 4.73 | 4.82 | 4.68 | 4.81 | +1.69% | 691,852 | 329,291,099 |
| 2024-04-30 | 4.8 | 4.87 | 4.71 | 4.73 | -1.25% | 695,747 | 333,003,108 |
| 2024-04-29 | 4.72 | 4.79 | 4.65 | 4.79 | +0.21% | 749,377 | 355,082,828 |
| 2024-04-26 | 4.61 | 4.78 | 4.6 | 4.78 | +3.91% | 790,347 | 371,359,348 |
| 2024-04-25 | 4.56 | 4.68 | 4.48 | 4.6 | -0.86% | 695,011 | 318,550,416 |
| 2024-04-24 | 4.51 | 4.64 | 4.49 | 4.64 | +2.88% | 553,579 | 253,538,612 |
| 2024-04-23 | 4.66 | 4.68 | 4.49 | 4.51 | -4.85% | 833,749 | 380,947,883 |
| 2024-04-22 | 4.91 | 4.95 | 4.72 | 4.74 | -2.87% | 814,740 | 392,960,854 |
| 2024-04-19 | 4.9 | 5.04 | 4.82 | 4.88 | -0.41% | 884,622 | 435,258,676 |
| 2024-04-18 | 4.81 | 4.94 | 4.76 | 4.9 | +1.03% | 805,745 | 390,829,939 |
| 2024-04-17 | 4.67 | 4.85 | 4.67 | 4.85 | +4.3% | 787,672 | 375,096,652 |
| 2024-04-16 | 4.92 | 4.96 | 4.62 | 4.65 | -6.25% | 1,107,640 | 528,273,252 |
| 2024-04-15 | 4.93 | 4.98 | 4.75 | 4.96 | -1.59% | 1,087,908 | 532,216,892 |
| 2024-04-12 | 5.06 | 5.09 | 4.97 | 5.04 | +0.4% | 974,903 | 490,818,933 |
| 2024-04-11 | 4.89 | 5.17 | 4.8 | 5.02 | +1.01% | 1,427,515 | 713,618,579 |
| 2024-04-10 | 5.01 | 5.06 | 4.89 | 4.97 | 0% | 990,578 | 493,125,629 |
| 2024-04-09 | 4.92 | 5.04 | 4.89 | 4.97 | +0.61% | 998,935 | 494,619,129 |
| 2024-04-08 | 5.05 | 5.25 | 4.93 | 4.94 | -0.6% | 1,950,107 | 991,266,191 |
| 2024-04-03 | 4.84 | 5 | 4.8 | 4.97 | +3.33% | 1,296,175 | 636,316,888 |
| 2024-04-02 | 4.75 | 4.85 | 4.73 | 4.81 | +1.05% | 775,677 | 372,340,685 |
| 2024-04-01 | 4.76 | 4.81 | 4.68 | 4.76 | +1.49% | 755,155 | 358,701,654 |
| 2024-03-29 | 4.55 | 4.69 | 4.55 | 4.69 | +3.08% | 589,728 | 273,698,681 |
| 2024-03-28 | 4.48 | 4.59 | 4.44 | 4.55 | +2.25% | 456,916 | 207,046,968 |
| 2024-03-27 | 4.52 | 4.55 | 4.44 | 4.45 | -1.98% | 313,384 | 140,740,876 |
| 2024-03-26 | 4.55 | 4.58 | 4.46 | 4.54 | -0.44% | 393,365 | 177,525,274 |
| 2024-03-25 | 4.54 | 4.66 | 4.53 | 4.56 | +0.22% | 501,938 | 230,446,325 |
| 2024-03-22 | 4.67 | 4.71 | 4.53 | 4.55 | -3.4% | 605,512 | 277,878,812 |
| 2024-03-21 | 4.75 | 4.78 | 4.65 | 4.71 | +0.64% | 479,081 | 225,655,407 |
| 2024-03-20 | 4.65 | 4.73 | 4.62 | 4.68 | -0.21% | 507,012 | 236,478,879 |
| 2024-03-19 | 4.7 | 4.79 | 4.67 | 4.69 | -0.42% | 679,954 | 321,799,415 |
| 2024-03-18 | 4.78 | 4.79 | 4.65 | 4.71 | -0.42% | 833,707 | 393,198,174 |
| 2024-03-15 | 4.49 | 4.73 | 4.46 | 4.73 | +4.65% | 982,215 | 453,913,768 |
| 2024-03-14 | 4.55 | 4.67 | 4.49 | 4.52 | +1.12% | 760,970 | 348,403,197 |
| 2024-03-13 | 4.45 | 4.5 | 4.39 | 4.47 | 0% | 433,662 | 192,703,419 |
| 2024-03-12 | 4.57 | 4.58 | 4.44 | 4.47 | -2.4% | 573,865 | 257,713,293 |
| 2024-03-11 | 4.57 | 4.64 | 4.51 | 4.58 | +0.22% | 603,846 | 275,939,332 |
| 2024-03-08 | 4.5 | 4.6 | 4.44 | 4.57 | +1.78% | 648,490 | 292,034,551 |
| 2024-03-07 | 4.41 | 4.63 | 4.4 | 4.49 | +2.28% | 958,185 | 434,066,784 |
| 2024-03-06 | 4.34 | 4.41 | 4.31 | 4.39 | +0.92% | 404,902 | 176,763,392 |
| 2024-03-05 | 4.31 | 4.4 | 4.3 | 4.35 | +0.46% | 410,064 | 178,289,394 |
| 2024-03-04 | 4.38 | 4.4 | 4.29 | 4.33 | -0.69% | 364,844 | 158,216,176 |
| 2024-03-01 | 4.33 | 4.36 | 4.3 | 4.36 | +0.93% | 405,122 | 175,611,282 |
| 2024-02-29 | 4.21 | 4.33 | 4.2 | 4.32 | +2.13% | 431,218 | 184,660,338 |
| 2024-02-28 | 4.3 | 4.37 | 4.22 | 4.23 | -2.08% | 558,051 | 240,898,533 |
| 2024-02-27 | 4.24 | 4.32 | 4.22 | 4.32 | +1.65% | 359,866 | 153,909,132 |
| 2024-02-26 | 4.33 | 4.36 | 4.25 | 4.25 | -1.85% | 419,042 | 180,080,184 |
| 2024-02-23 | 4.29 | 4.35 | 4.27 | 4.33 | +0.93% | 459,876 | 198,042,141 |
| 2024-02-22 | 4.26 | 4.3 | 4.22 | 4.29 | +0.47% | 386,779 | 164,971,387 |
| 2024-02-21 | 4.25 | 4.37 | 4.21 | 4.27 | -0.23% | 458,379 | 197,453,453 |
| 2024-02-20 | 4.27 | 4.29 | 4.22 | 4.28 | 0% | 313,437 | 133,617,302 |
| 2024-02-19 | 4.27 | 4.34 | 4.23 | 4.28 | +0.47% | 544,721 | 232,393,127 |
| 2024-02-08 | 4.28 | 4.47 | 4.24 | 4.26 | -0.7% | 904,269 | 395,546,505 |
| 2024-02-07 | 4.01 | 4.29 | 4 | 4.29 | +6.45% | 881,226 | 371,624,548 |
| 2024-02-06 | 3.65 | 4.06 | 3.61 | 4.03 | +9.21% | 573,547 | 221,650,359 |
| 2024-02-05 | 3.8 | 3.86 | 3.57 | 3.69 | -3.4% | 577,153 | 214,919,350 |
| 2024-02-02 | 3.94 | 3.98 | 3.72 | 3.82 | -2.8% | 414,554 | 160,097,339 |
| 2024-02-01 | 3.95 | 4.03 | 3.88 | 3.93 | -0.76% | 328,500 | 129,976,591 |
| 2024-01-31 | 4.03 | 4.08 | 3.94 | 3.96 | -2.22% | 324,545 | 129,855,101 |
| 2024-01-30 | 4.12 | 4.16 | 4.04 | 4.05 | -2.64% | 267,681 | 110,193,280 |
| 2024-01-29 | 4.2 | 4.23 | 4.12 | 4.16 | -0.72% | 314,896 | 131,237,649 |
| 2024-01-26 | 4.16 | 4.22 | 4.12 | 4.19 | +0.96% | 436,956 | 182,235,733 |
| 2024-01-25 | 3.98 | 4.15 | 3.97 | 4.15 | +4.27% | 404,742 | 165,508,564 |
| 2024-01-24 | 3.86 | 3.99 | 3.82 | 3.98 | +3.65% | 391,624 | 152,850,283 |
| 2024-01-23 | 3.78 | 3.87 | 3.7 | 3.84 | +1.32% | 391,646 | 148,585,809 |
| 2024-01-22 | 3.99 | 4 | 3.73 | 3.79 | -5.49% | 488,210 | 188,936,387 |
| 2024-01-19 | 4.02 | 4.05 | 3.97 | 4.01 | -0.5% | 284,634 | 114,316,385 |
| 2024-01-18 | 4.07 | 4.08 | 3.89 | 4.03 | -1.23% | 533,010 | 212,278,420 |
| 2024-01-17 | 4.19 | 4.22 | 4.08 | 4.08 | -3.09% | 310,881 | 129,227,973 |
| 2024-01-16 | 4.23 | 4.26 | 4.16 | 4.21 | -0.94% | 313,363 | 131,763,932 |
| 2024-01-15 | 4.28 | 4.29 | 4.24 | 4.25 | -1.16% | 271,351 | 115,597,181 |
| 2024-01-12 | 4.25 | 4.35 | 4.25 | 4.3 | +0.7% | 260,408 | 112,307,847 |
| 2024-01-11 | 4.22 | 4.29 | 4.2 | 4.27 | +0.95% | 289,909 | 122,946,886 |
| 2024-01-10 | 4.27 | 4.29 | 4.22 | 4.23 | -1.17% | 267,070 | 113,549,677 |
| 2024-01-09 | 4.27 | 4.32 | 4.23 | 4.28 | +0.47% | 212,031 | 90,700,258 |
| 2024-01-08 | 4.34 | 4.34 | 4.25 | 4.26 | -1.84% | 264,643 | 113,516,508 |
| 2024-01-05 | 4.37 | 4.43 | 4.32 | 4.34 | -0.91% | 260,259 | 114,005,285 |
| 2024-01-04 | 4.4 | 4.4 | 4.35 | 4.38 | -0.68% | 240,365 | 105,037,147 |
| 2024-01-03 | 4.36 | 4.47 | 4.35 | 4.41 | +0.92% | 427,285 | 188,854,624 |
| 2024-01-02 | 4.33 | 4.41 | 4.31 | 4.37 | +1.16% | 425,237 | 185,587,377 |
| 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：