股票概览
4.47
-3.87%
-0.18
4.65
开盘价
4.69
最高价
4.43
最低价
5,185,749
成交量
数据更新至: 2024-05-20
技术指标
4.57
MA5 (5日均线)
4.62
MA10 (10日均线)
4.75
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 | 4.65 | 4.69 | 4.43 | 4.47 | -3.87% | 5,185,749 | 2,342,876,675 |
| 2024-05-17 | 4.55 | 4.65 | 4.52 | 4.65 | +2.2% | 2,464,082 | 1,127,404,256 |
| 2024-05-16 | 4.57 | 4.6 | 4.53 | 4.55 | -0.44% | 1,926,696 | 879,869,268 |
| 2024-05-15 | 4.62 | 4.66 | 4.56 | 4.57 | -1.3% | 2,167,997 | 996,745,283 |
| 2024-05-14 | 4.7 | 4.78 | 4.63 | 4.63 | -1.07% | 2,412,501 | 1,127,867,540 |
| 2024-05-13 | 4.67 | 4.7 | 4.57 | 4.68 | -0.43% | 2,547,641 | 1,185,086,169 |
| 2024-05-10 | 4.7 | 4.72 | 4.64 | 4.7 | 0% | 2,216,109 | 1,038,180,617 |
| 2024-05-09 | 4.62 | 4.77 | 4.6 | 4.7 | +1.29% | 3,570,648 | 1,683,934,523 |
| 2024-05-08 | 4.61 | 4.67 | 4.52 | 4.64 | +1.53% | 4,789,894 | 2,205,975,636 |
| 2024-05-07 | 4.92 | 4.93 | 4.55 | 4.57 | -7.49% | 8,855,751 | 4,166,625,195 |
| 2024-05-06 | 4.86 | 4.99 | 4.85 | 4.94 | +3.35% | 4,439,462 | 2,182,258,512 |
| 2024-04-30 | 4.8 | 4.89 | 4.75 | 4.78 | -0.83% | 3,572,627 | 1,723,826,657 |
| 2024-04-29 | 4.92 | 4.95 | 4.75 | 4.82 | -2.23% | 4,104,105 | 1,975,771,446 |
| 2024-04-26 | 4.84 | 4.97 | 4.82 | 4.93 | +1.86% | 2,679,321 | 1,319,920,022 |
| 2024-04-25 | 4.81 | 4.93 | 4.76 | 4.84 | 0% | 2,389,768 | 1,161,413,310 |
| 2024-04-24 | 4.75 | 4.87 | 4.75 | 4.84 | +1.26% | 2,443,475 | 1,174,379,314 |
| 2024-04-23 | 4.92 | 4.98 | 4.76 | 4.78 | -2.25% | 3,008,559 | 1,459,791,348 |
| 2024-04-22 | 4.96 | 4.97 | 4.84 | 4.89 | -1.81% | 2,421,089 | 1,184,946,419 |
| 2024-04-19 | 4.98 | 5.01 | 4.91 | 4.98 | 0% | 1,982,105 | 983,256,719 |
| 2024-04-18 | 5 | 5.1 | 4.96 | 4.98 | -0.8% | 2,920,939 | 1,472,852,265 |
| 2024-04-17 | 4.85 | 5.02 | 4.85 | 5.02 | +3.72% | 2,896,368 | 1,431,851,901 |
| 2024-04-16 | 4.95 | 4.98 | 4.83 | 4.84 | -3.01% | 2,494,780 | 1,221,868,760 |
| 2024-04-15 | 4.83 | 5.01 | 4.79 | 4.99 | +2.67% | 3,185,821 | 1,570,646,206 |
| 2024-04-12 | 4.95 | 4.97 | 4.84 | 4.86 | -1.22% | 2,849,939 | 1,393,337,012 |
| 2024-04-11 | 4.93 | 4.99 | 4.91 | 4.92 | -1.01% | 2,386,247 | 1,179,432,121 |
| 2024-04-10 | 5 | 5 | 4.91 | 4.97 | -1% | 2,136,293 | 1,058,059,904 |
| 2024-04-09 | 5.09 | 5.13 | 4.92 | 5.02 | -1.57% | 3,265,029 | 1,631,104,334 |
| 2024-04-08 | 5.07 | 5.17 | 5.03 | 5.1 | -0.39% | 3,880,358 | 1,981,884,380 |
| 2024-04-03 | 5.05 | 5.16 | 4.94 | 5.12 | +2.2% | 6,495,113 | 3,291,434,093 |
| 2024-04-02 | 5.11 | 5.13 | 4.96 | 5.01 | -2.53% | 7,232,807 | 3,629,515,513 |
| 2024-04-01 | 4.73 | 5.14 | 4.72 | 5.14 | +10.06% | 9,832,105 | 4,988,949,614 |
| 2024-03-29 | 4.66 | 4.68 | 4.61 | 4.67 | +0.21% | 1,523,763 | 707,919,001 |
| 2024-03-28 | 4.53 | 4.7 | 4.5 | 4.66 | +2.87% | 3,206,052 | 1,480,217,695 |
| 2024-03-27 | 4.47 | 4.62 | 4.46 | 4.53 | +1.34% | 3,348,109 | 1,521,190,717 |
| 2024-03-26 | 4.43 | 4.51 | 4.41 | 4.47 | +0.9% | 2,183,888 | 974,102,427 |
| 2024-03-25 | 4.46 | 4.53 | 4.42 | 4.43 | -1.12% | 2,025,895 | 908,319,204 |
| 2024-03-22 | 4.54 | 4.55 | 4.45 | 4.48 | -1.75% | 2,843,826 | 1,279,320,460 |
| 2024-03-21 | 4.63 | 4.72 | 4.56 | 4.56 | -0.87% | 2,909,557 | 1,345,335,327 |
| 2024-03-20 | 4.62 | 4.69 | 4.55 | 4.6 | -0.86% | 2,354,481 | 1,081,422,042 |
| 2024-03-19 | 4.66 | 4.74 | 4.63 | 4.64 | -0.85% | 2,238,524 | 1,047,859,235 |
| 2024-03-18 | 4.66 | 4.74 | 4.58 | 4.68 | 0% | 2,833,453 | 1,319,116,559 |
| 2024-03-15 | 4.59 | 4.68 | 4.58 | 4.68 | +1.74% | 2,161,645 | 1,001,988,218 |
| 2024-03-14 | 4.61 | 4.66 | 4.56 | 4.6 | -0.65% | 1,966,697 | 905,839,020 |
| 2024-03-13 | 4.65 | 4.7 | 4.63 | 4.63 | -0.43% | 1,710,865 | 797,615,807 |
| 2024-03-12 | 4.75 | 4.75 | 4.63 | 4.65 | -2.11% | 2,506,157 | 1,169,405,943 |
| 2024-03-11 | 4.73 | 4.81 | 4.67 | 4.75 | +0.42% | 2,336,554 | 1,104,521,801 |
| 2024-03-08 | 4.66 | 4.75 | 4.65 | 4.73 | +1.5% | 2,064,444 | 971,478,537 |
| 2024-03-07 | 4.75 | 4.77 | 4.63 | 4.66 | -2.71% | 2,919,386 | 1,371,356,338 |
| 2024-03-06 | 4.78 | 4.89 | 4.75 | 4.79 | -0.42% | 3,274,200 | 1,576,610,553 |
| 2024-03-05 | 4.71 | 4.88 | 4.69 | 4.81 | +1.69% | 4,507,775 | 2,158,181,384 |
| 2024-03-04 | 4.85 | 4.85 | 4.68 | 4.73 | -2.07% | 4,023,269 | 1,906,829,583 |
| 2024-03-01 | 4.57 | 4.86 | 4.48 | 4.83 | +6.62% | 6,355,779 | 2,977,179,827 |
| 2024-02-29 | 4.28 | 4.53 | 4.27 | 4.53 | +5.35% | 3,982,876 | 1,769,535,079 |
| 2024-02-28 | 4.44 | 4.45 | 4.3 | 4.3 | -2.93% | 2,471,002 | 1,082,230,819 |
| 2024-02-27 | 4.39 | 4.43 | 4.37 | 4.43 | +0.68% | 1,996,210 | 878,541,887 |
| 2024-02-26 | 4.43 | 4.5 | 4.39 | 4.4 | -0.45% | 1,989,855 | 883,594,484 |
| 2024-02-23 | 4.42 | 4.47 | 4.37 | 4.42 | 0% | 1,830,807 | 808,803,452 |
| 2024-02-22 | 4.4 | 4.44 | 4.35 | 4.42 | 0% | 1,959,675 | 862,135,416 |
| 2024-02-21 | 4.33 | 4.5 | 4.32 | 4.42 | +1.38% | 3,618,650 | 1,613,107,064 |
| 2024-02-20 | 4.31 | 4.38 | 4.27 | 4.36 | +0.46% | 2,167,431 | 939,947,000 |
| 2024-02-19 | 4.2 | 4.34 | 4.16 | 4.34 | +4.33% | 3,687,071 | 1,577,374,406 |
| 2024-02-08 | 4.2 | 4.22 | 4.14 | 4.16 | -1.19% | 3,050,005 | 1,272,149,995 |
| 2024-02-07 | 4.14 | 4.25 | 4.1 | 4.21 | +1.2% | 2,823,806 | 1,185,094,013 |
| 2024-02-06 | 3.99 | 4.17 | 3.98 | 4.16 | +3.48% | 2,900,385 | 1,194,118,826 |
| 2024-02-05 | 4.05 | 4.11 | 3.93 | 4.02 | -1.95% | 3,084,683 | 1,242,974,289 |
| 2024-02-02 | 4.18 | 4.23 | 3.99 | 4.1 | -1.91% | 2,269,625 | 934,142,763 |
| 2024-02-01 | 4.05 | 4.26 | 4.04 | 4.18 | +3.21% | 2,550,910 | 1,062,927,845 |
| 2024-01-31 | 4.13 | 4.15 | 4.04 | 4.05 | -2.41% | 1,919,637 | 785,464,708 |
| 2024-01-30 | 4.21 | 4.24 | 4.15 | 4.15 | -2.35% | 1,986,532 | 833,347,606 |
| 2024-01-29 | 4.35 | 4.37 | 4.2 | 4.25 | -1.62% | 2,461,352 | 1,052,166,824 |
| 2024-01-26 | 4.26 | 4.35 | 4.24 | 4.32 | +0.93% | 2,422,010 | 1,045,040,025 |
| 2024-01-25 | 4.27 | 4.3 | 4.21 | 4.28 | +0.23% | 2,166,571 | 922,261,779 |
| 2024-01-24 | 4.2 | 4.27 | 4.14 | 4.27 | +1.67% | 2,221,299 | 936,011,270 |
| 2024-01-23 | 4.11 | 4.24 | 4.09 | 4.2 | +2.19% | 2,347,772 | 974,767,213 |
| 2024-01-22 | 4.26 | 4.28 | 4.09 | 4.11 | -3.97% | 2,786,240 | 1,166,143,748 |
| 2024-01-19 | 4.25 | 4.34 | 4.22 | 4.28 | +0.47% | 2,304,104 | 989,543,855 |
| 2024-01-18 | 4.2 | 4.27 | 4.15 | 4.26 | +0.95% | 2,374,720 | 996,399,842 |
| 2024-01-17 | 4.31 | 4.34 | 4.21 | 4.22 | -2.54% | 1,744,094 | 746,060,829 |
| 2024-01-16 | 4.29 | 4.33 | 4.23 | 4.33 | +1.17% | 1,751,534 | 749,756,671 |
| 2024-01-15 | 4.23 | 4.32 | 4.22 | 4.28 | +0.71% | 1,408,930 | 604,017,095 |
| 2024-01-12 | 4.28 | 4.3 | 4.23 | 4.25 | -0.7% | 1,247,311 | 531,605,612 |
| 2024-01-11 | 4.22 | 4.3 | 4.19 | 4.28 | +1.42% | 1,762,122 | 751,731,579 |
| 2024-01-10 | 4.28 | 4.3 | 4.21 | 4.22 | -1.63% | 1,774,185 | 753,262,822 |
| 2024-01-09 | 4.29 | 4.39 | 4.25 | 4.29 | 0% | 2,580,896 | 1,110,167,545 |
| 2024-01-08 | 4.25 | 4.43 | 4.24 | 4.29 | +1.42% | 4,214,351 | 1,827,497,512 |
| 2024-01-05 | 4.19 | 4.28 | 4.16 | 4.23 | +1.2% | 2,882,375 | 1,221,277,058 |
| 2024-01-04 | 4.25 | 4.25 | 4.17 | 4.18 | -1.88% | 2,515,890 | 1,055,400,273 |
| 2024-01-03 | 4.27 | 4.33 | 4.21 | 4.26 | -0.23% | 2,540,433 | 1,080,897,588 |
| 2024-01-02 | 4.28 | 4.3 | 4.21 | 4.27 | -0.7% | 2,636,153 | 1,121,925,061 |
| 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：