股票概览
4.78
-3.24%
-0.16
4.94
开盘价
4.94
最高价
4.75
最低价
707,828
成交量
数据更新至: 2024-05-20
技术指标
4.67
MA5 (5日均线)
4.56
MA10 (10日均线)
4.52
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 | 4.94 | 4.94 | 4.75 | 4.78 | -3.24% | 707,828 | 340,894,494 |
| 2024-05-17 | 4.74 | 4.96 | 4.66 | 4.94 | +5.33% | 1,065,721 | 511,878,604 |
| 2024-05-16 | 4.51 | 4.74 | 4.51 | 4.69 | +3.76% | 708,782 | 332,137,922 |
| 2024-05-15 | 4.42 | 4.59 | 4.4 | 4.52 | +2.03% | 568,872 | 257,189,226 |
| 2024-05-14 | 4.45 | 4.48 | 4.4 | 4.43 | -0.45% | 207,598 | 92,162,983 |
| 2024-05-13 | 4.47 | 4.49 | 4.39 | 4.45 | -0.89% | 309,801 | 137,468,736 |
| 2024-05-10 | 4.41 | 4.52 | 4.36 | 4.49 | +2.28% | 465,396 | 207,244,300 |
| 2024-05-09 | 4.38 | 4.44 | 4.37 | 4.39 | +0.46% | 216,395 | 95,258,557 |
| 2024-05-08 | 4.46 | 4.48 | 4.37 | 4.37 | -2.67% | 265,927 | 117,117,321 |
| 2024-05-07 | 4.44 | 4.54 | 4.4 | 4.49 | +1.35% | 332,048 | 148,277,050 |
| 2024-05-06 | 4.46 | 4.55 | 4.41 | 4.43 | +1.37% | 355,266 | 159,227,812 |
| 2024-04-30 | 4.53 | 4.54 | 4.35 | 4.37 | -3.74% | 385,159 | 171,018,814 |
| 2024-04-29 | 4.3 | 4.56 | 4.3 | 4.54 | +4.61% | 585,457 | 261,380,812 |
| 2024-04-26 | 4.35 | 4.38 | 4.15 | 4.34 | -3.56% | 644,343 | 273,817,925 |
| 2024-04-25 | 4.5 | 4.52 | 4.46 | 4.5 | 0% | 143,550 | 64,504,134 |
| 2024-04-24 | 4.5 | 4.51 | 4.46 | 4.5 | -0.22% | 168,665 | 75,689,265 |
| 2024-04-23 | 4.48 | 4.55 | 4.47 | 4.51 | +0.45% | 193,011 | 87,207,026 |
| 2024-04-22 | 4.57 | 4.61 | 4.46 | 4.49 | -1.75% | 270,085 | 122,146,707 |
| 2024-04-19 | 4.54 | 4.6 | 4.51 | 4.57 | +0.66% | 231,098 | 105,403,295 |
| 2024-04-18 | 4.58 | 4.61 | 4.54 | 4.54 | -1.09% | 305,696 | 139,597,224 |
| 2024-04-17 | 4.4 | 4.59 | 4.38 | 4.59 | +4.79% | 475,811 | 214,496,920 |
| 2024-04-16 | 4.35 | 4.46 | 4.32 | 4.38 | +0.46% | 308,310 | 135,000,753 |
| 2024-04-15 | 4.33 | 4.42 | 4.22 | 4.36 | +0.23% | 258,413 | 112,009,453 |
| 2024-04-12 | 4.46 | 4.47 | 4.34 | 4.35 | -2.47% | 222,250 | 97,598,793 |
| 2024-04-11 | 4.44 | 4.5 | 4.39 | 4.46 | +0.45% | 237,712 | 105,539,472 |
| 2024-04-10 | 4.56 | 4.56 | 4.41 | 4.44 | -2.42% | 239,588 | 107,057,837 |
| 2024-04-09 | 4.55 | 4.58 | 4.53 | 4.55 | 0% | 142,051 | 64,714,551 |
| 2024-04-08 | 4.62 | 4.63 | 4.54 | 4.55 | -2.36% | 249,117 | 114,071,763 |
| 2024-04-03 | 4.63 | 4.66 | 4.6 | 4.66 | +0.43% | 182,716 | 84,692,156 |
| 2024-04-02 | 4.63 | 4.68 | 4.59 | 4.64 | +0.22% | 200,756 | 92,922,416 |
| 2024-04-01 | 4.52 | 4.64 | 4.52 | 4.63 | +1.98% | 251,958 | 116,014,335 |
| 2024-03-29 | 4.59 | 4.62 | 4.5 | 4.54 | -1.09% | 247,180 | 112,241,548 |
| 2024-03-28 | 4.55 | 4.63 | 4.51 | 4.59 | +0.66% | 210,720 | 96,808,831 |
| 2024-03-27 | 4.73 | 4.73 | 4.56 | 4.56 | -3.8% | 388,311 | 179,821,073 |
| 2024-03-26 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 361,492 | 169,699,309 |
| 2024-03-25 | 4.61 | 4.71 | 4.56 | 4.63 | +0.43% | 292,135 | 135,686,606 |
| 2024-03-22 | 4.67 | 4.68 | 4.58 | 4.61 | -1.28% | 225,396 | 104,035,904 |
| 2024-03-21 | 4.67 | 4.73 | 4.65 | 4.67 | 0% | 199,190 | 93,298,039 |
| 2024-03-20 | 4.65 | 4.67 | 4.6 | 4.67 | 0% | 209,493 | 97,157,362 |
| 2024-03-19 | 4.68 | 4.7 | 4.65 | 4.67 | -0.64% | 178,041 | 83,289,308 |
| 2024-03-18 | 4.71 | 4.73 | 4.66 | 4.7 | +0.21% | 252,086 | 118,114,783 |
| 2024-03-15 | 4.68 | 4.71 | 4.64 | 4.69 | 0% | 249,462 | 116,592,649 |
| 2024-03-14 | 4.59 | 4.73 | 4.57 | 4.69 | +2.18% | 511,847 | 239,204,283 |
| 2024-03-13 | 4.61 | 4.65 | 4.51 | 4.59 | -1.29% | 350,158 | 159,848,676 |
| 2024-03-12 | 4.51 | 4.69 | 4.48 | 4.65 | +2.88% | 438,325 | 201,048,867 |
| 2024-03-11 | 4.45 | 4.52 | 4.42 | 4.52 | +1.8% | 200,028 | 89,663,216 |
| 2024-03-08 | 4.47 | 4.48 | 4.41 | 4.44 | -0.45% | 158,340 | 70,319,931 |
| 2024-03-07 | 4.5 | 4.54 | 4.46 | 4.46 | -0.67% | 203,557 | 91,650,700 |
| 2024-03-06 | 4.46 | 4.54 | 4.46 | 4.49 | -0.22% | 166,283 | 74,673,250 |
| 2024-03-05 | 4.5 | 4.52 | 4.45 | 4.5 | -0.66% | 273,861 | 122,735,490 |
| 2024-03-04 | 4.62 | 4.65 | 4.49 | 4.53 | -2.58% | 361,497 | 164,069,920 |
| 2024-03-01 | 4.66 | 4.71 | 4.61 | 4.65 | -0.21% | 268,984 | 124,962,964 |
| 2024-02-29 | 4.54 | 4.66 | 4.52 | 4.66 | +2.42% | 304,689 | 140,338,190 |
| 2024-02-28 | 4.69 | 4.75 | 4.55 | 4.55 | -2.57% | 480,223 | 224,334,034 |
| 2024-02-27 | 4.6 | 4.68 | 4.59 | 4.67 | +1.08% | 311,659 | 144,729,953 |
| 2024-02-26 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 374,696 | 174,009,842 |
| 2024-02-23 | 4.71 | 4.74 | 4.65 | 4.71 | +0.64% | 297,824 | 139,862,723 |
| 2024-02-22 | 4.7 | 4.74 | 4.63 | 4.68 | -1.27% | 460,911 | 215,324,914 |
| 2024-02-21 | 4.62 | 4.86 | 4.58 | 4.74 | +2.38% | 574,819 | 271,914,103 |
| 2024-02-20 | 4.63 | 4.66 | 4.56 | 4.63 | 0% | 379,549 | 175,319,426 |
| 2024-02-19 | 4.64 | 4.67 | 4.55 | 4.63 | +0.43% | 438,648 | 202,262,953 |
| 2024-02-08 | 4.5 | 4.64 | 4.5 | 4.61 | +3.36% | 550,626 | 252,253,523 |
| 2024-02-07 | 4.4 | 4.53 | 4.36 | 4.46 | +1.83% | 477,501 | 212,571,058 |
| 2024-02-06 | 4.15 | 4.45 | 4.13 | 4.38 | +3.79% | 549,000 | 233,202,369 |
| 2024-02-05 | 4.4 | 4.4 | 4.15 | 4.22 | -5.17% | 534,048 | 226,827,364 |
| 2024-02-02 | 4.38 | 4.62 | 4.26 | 4.45 | +2.3% | 581,808 | 259,101,009 |
| 2024-02-01 | 4.45 | 4.49 | 4.32 | 4.35 | -3.12% | 419,242 | 184,359,623 |
| 2024-01-31 | 4.57 | 4.66 | 4.45 | 4.49 | -2.18% | 408,409 | 185,416,319 |
| 2024-01-30 | 4.72 | 4.76 | 4.57 | 4.59 | -3.97% | 482,528 | 225,115,531 |
| 2024-01-29 | 4.96 | 5.06 | 4.78 | 4.78 | +0.21% | 969,019 | 474,924,240 |
| 2024-01-26 | 4.68 | 4.9 | 4.66 | 4.77 | +1.49% | 863,876 | 413,792,013 |
| 2024-01-25 | 4.43 | 4.76 | 4.4 | 4.7 | +5.86% | 786,027 | 363,836,133 |
| 2024-01-24 | 4.33 | 4.44 | 4.26 | 4.44 | +2.3% | 388,600 | 169,922,093 |
| 2024-01-23 | 4.24 | 4.37 | 4.15 | 4.34 | +2.12% | 436,756 | 186,431,558 |
| 2024-01-22 | 4.45 | 4.65 | 4.23 | 4.25 | -5.76% | 814,590 | 360,463,951 |
| 2024-01-19 | 4.36 | 4.73 | 4.34 | 4.51 | +2.97% | 680,585 | 310,366,143 |
| 2024-01-18 | 4.43 | 4.43 | 4.27 | 4.38 | -1.35% | 301,295 | 130,938,071 |
| 2024-01-17 | 4.52 | 4.6 | 4.44 | 4.44 | -2.2% | 240,763 | 108,330,015 |
| 2024-01-16 | 4.55 | 4.62 | 4.48 | 4.54 | -0.22% | 275,294 | 125,374,833 |
| 2024-01-15 | 4.52 | 4.57 | 4.47 | 4.55 | +0.44% | 214,869 | 97,328,765 |
| 2024-01-12 | 4.5 | 4.6 | 4.49 | 4.53 | 0% | 223,932 | 102,024,901 |
| 2024-01-11 | 4.49 | 4.54 | 4.44 | 4.53 | +1.12% | 263,663 | 118,350,821 |
| 2024-01-10 | 4.53 | 4.56 | 4.48 | 4.48 | -1.97% | 262,114 | 118,195,238 |
| 2024-01-09 | 4.55 | 4.64 | 4.46 | 4.57 | +0.44% | 449,125 | 204,131,125 |
| 2024-01-08 | 4.78 | 4.84 | 4.55 | 4.55 | +0.44% | 624,524 | 289,766,845 |
| 2024-01-05 | 4.49 | 4.64 | 4.47 | 4.53 | +0.89% | 353,564 | 161,342,741 |
| 2024-01-04 | 4.59 | 4.59 | 4.47 | 4.49 | -1.75% | 302,390 | 136,011,443 |
| 2024-01-03 | 4.54 | 4.61 | 4.51 | 4.57 | +0.88% | 214,862 | 98,159,845 |
| 2024-01-02 | 4.61 | 4.62 | 4.48 | 4.53 | -1.52% | 381,185 | 173,123,910 |
| 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：