股票概览
4.65
-0.21%
-0.01
4.67
开盘价
4.71
最高价
4.65
最低价
694,881
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.65
MA10 (10日均线)
4.64
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 | 4.67 | 4.71 | 4.65 | 4.65 | -0.21% | 694,881 | 325,085,491 |
| 2024-05-17 | 4.6 | 4.68 | 4.58 | 4.66 | +1.3% | 571,632 | 264,600,322 |
| 2024-05-16 | 4.62 | 4.65 | 4.58 | 4.6 | -0.22% | 528,848 | 244,045,495 |
| 2024-05-15 | 4.73 | 4.74 | 4.61 | 4.61 | -2.12% | 689,820 | 321,093,280 |
| 2024-05-14 | 4.71 | 4.72 | 4.66 | 4.71 | +0.21% | 616,589 | 289,165,841 |
| 2024-05-13 | 4.68 | 4.73 | 4.62 | 4.7 | +0.21% | 714,378 | 334,268,938 |
| 2024-05-10 | 4.64 | 4.7 | 4.64 | 4.69 | +1.08% | 677,100 | 316,499,660 |
| 2024-05-09 | 4.62 | 4.66 | 4.62 | 4.64 | +0.65% | 604,785 | 280,573,949 |
| 2024-05-08 | 4.66 | 4.68 | 4.6 | 4.61 | -1.28% | 684,125 | 316,648,487 |
| 2024-05-07 | 4.68 | 4.69 | 4.64 | 4.67 | -0.21% | 768,182 | 358,158,704 |
| 2024-05-06 | 4.75 | 4.78 | 4.67 | 4.68 | -0.43% | 1,052,862 | 496,527,206 |
| 2024-04-30 | 4.75 | 4.77 | 4.67 | 4.7 | -1.67% | 967,071 | 455,619,160 |
| 2024-04-29 | 4.81 | 4.86 | 4.75 | 4.78 | -0.42% | 1,758,615 | 844,366,275 |
| 2024-04-26 | 4.71 | 4.82 | 4.61 | 4.8 | +4.8% | 2,077,832 | 978,579,570 |
| 2024-04-25 | 4.53 | 4.6 | 4.51 | 4.58 | +0.66% | 506,068 | 230,993,753 |
| 2024-04-24 | 4.56 | 4.58 | 4.52 | 4.55 | -0.22% | 478,637 | 217,549,931 |
| 2024-04-23 | 4.58 | 4.59 | 4.55 | 4.56 | -0.22% | 474,592 | 216,737,228 |
| 2024-04-22 | 4.55 | 4.63 | 4.55 | 4.57 | +0.22% | 626,559 | 287,695,192 |
| 2024-04-19 | 4.52 | 4.62 | 4.51 | 4.56 | +0.44% | 882,896 | 403,457,931 |
| 2024-04-18 | 4.45 | 4.58 | 4.44 | 4.54 | +1.79% | 1,018,573 | 460,527,745 |
| 2024-04-17 | 4.44 | 4.47 | 4.38 | 4.46 | +0.45% | 851,769 | 376,764,538 |
| 2024-04-16 | 4.46 | 4.5 | 4.42 | 4.44 | -0.67% | 793,229 | 353,695,891 |
| 2024-04-15 | 4.33 | 4.48 | 4.33 | 4.47 | +2.76% | 816,589 | 361,876,587 |
| 2024-04-12 | 4.43 | 4.44 | 4.34 | 4.35 | -1.81% | 529,524 | 232,184,693 |
| 2024-04-11 | 4.42 | 4.48 | 4.41 | 4.43 | -0.23% | 536,023 | 238,312,858 |
| 2024-04-10 | 4.46 | 4.48 | 4.4 | 4.44 | -0.45% | 563,216 | 250,270,774 |
| 2024-04-09 | 4.49 | 4.51 | 4.45 | 4.46 | -0.67% | 529,866 | 237,361,552 |
| 2024-04-08 | 4.51 | 4.54 | 4.45 | 4.49 | -0.88% | 666,202 | 299,775,566 |
| 2024-04-03 | 4.5 | 4.54 | 4.5 | 4.53 | +0.44% | 453,144 | 205,053,280 |
| 2024-04-02 | 4.53 | 4.58 | 4.5 | 4.51 | -0.44% | 732,877 | 332,236,524 |
| 2024-04-01 | 4.49 | 4.54 | 4.48 | 4.53 | +1.57% | 705,024 | 318,775,707 |
| 2024-03-29 | 4.4 | 4.46 | 4.4 | 4.46 | +0.9% | 600,258 | 265,717,413 |
| 2024-03-28 | 4.43 | 4.47 | 4.38 | 4.42 | -0.67% | 715,913 | 316,175,570 |
| 2024-03-27 | 4.46 | 4.5 | 4.43 | 4.45 | -0.45% | 503,933 | 224,950,065 |
| 2024-03-26 | 4.45 | 4.49 | 4.42 | 4.47 | +0.45% | 492,171 | 218,999,423 |
| 2024-03-25 | 4.48 | 4.51 | 4.44 | 4.45 | -1.11% | 666,084 | 297,890,838 |
| 2024-03-22 | 4.56 | 4.57 | 4.47 | 4.5 | -1.53% | 600,060 | 270,979,178 |
| 2024-03-21 | 4.59 | 4.61 | 4.55 | 4.57 | +0.22% | 612,466 | 280,524,464 |
| 2024-03-20 | 4.59 | 4.59 | 4.53 | 4.56 | -0.22% | 488,906 | 222,898,937 |
| 2024-03-19 | 4.61 | 4.61 | 4.56 | 4.57 | -0.65% | 619,958 | 284,083,573 |
| 2024-03-18 | 4.54 | 4.62 | 4.53 | 4.6 | +2% | 1,002,416 | 458,988,084 |
| 2024-03-15 | 4.49 | 4.54 | 4.44 | 4.51 | +0.45% | 646,533 | 289,858,599 |
| 2024-03-14 | 4.52 | 4.55 | 4.47 | 4.49 | -0.66% | 550,463 | 248,094,585 |
| 2024-03-13 | 4.58 | 4.59 | 4.51 | 4.52 | -1.31% | 480,466 | 217,885,629 |
| 2024-03-12 | 4.58 | 4.62 | 4.55 | 4.58 | +0.22% | 675,871 | 309,445,442 |
| 2024-03-11 | 4.5 | 4.57 | 4.5 | 4.57 | +2.01% | 896,395 | 407,703,324 |
| 2024-03-08 | 4.48 | 4.5 | 4.45 | 4.48 | 0% | 422,488 | 189,120,107 |
| 2024-03-07 | 4.52 | 4.55 | 4.48 | 4.48 | -0.88% | 653,077 | 294,704,565 |
| 2024-03-06 | 4.51 | 4.57 | 4.49 | 4.52 | +0.22% | 624,251 | 282,355,334 |
| 2024-03-05 | 4.51 | 4.53 | 4.49 | 4.51 | -0.22% | 648,012 | 292,066,611 |
| 2024-03-04 | 4.58 | 4.59 | 4.5 | 4.52 | -0.88% | 754,274 | 341,765,930 |
| 2024-03-01 | 4.57 | 4.59 | 4.52 | 4.56 | -0.44% | 818,005 | 372,034,239 |
| 2024-02-29 | 4.49 | 4.58 | 4.49 | 4.58 | +1.33% | 893,541 | 405,278,938 |
| 2024-02-28 | 4.58 | 4.67 | 4.51 | 4.52 | -1.09% | 1,261,874 | 580,364,167 |
| 2024-02-27 | 4.49 | 4.57 | 4.49 | 4.57 | +1.33% | 817,936 | 370,843,910 |
| 2024-02-26 | 4.53 | 4.58 | 4.51 | 4.51 | -0.66% | 781,328 | 354,454,974 |
| 2024-02-23 | 4.54 | 4.56 | 4.5 | 4.54 | -0.22% | 704,438 | 319,225,133 |
| 2024-02-22 | 4.49 | 4.55 | 4.48 | 4.55 | +1.11% | 750,402 | 339,016,175 |
| 2024-02-21 | 4.46 | 4.56 | 4.41 | 4.5 | +0.9% | 1,020,409 | 459,458,523 |
| 2024-02-20 | 4.39 | 4.47 | 4.37 | 4.46 | +1.36% | 892,709 | 395,128,850 |
| 2024-02-19 | 4.45 | 4.45 | 4.36 | 4.4 | -1.79% | 1,215,090 | 533,460,272 |
| 2024-02-08 | 4.54 | 4.58 | 4.43 | 4.48 | -1.1% | 1,599,314 | 717,662,997 |
| 2024-02-07 | 4.5 | 4.57 | 4.46 | 4.53 | +0.67% | 1,509,271 | 681,325,480 |
| 2024-02-06 | 4.26 | 4.54 | 4.23 | 4.5 | +4.9% | 1,359,357 | 600,847,221 |
| 2024-02-05 | 4.34 | 4.4 | 4.21 | 4.29 | -0.92% | 1,146,458 | 493,743,856 |
| 2024-02-02 | 4.36 | 4.41 | 4.21 | 4.33 | -0.46% | 954,338 | 414,381,506 |
| 2024-02-01 | 4.36 | 4.43 | 4.34 | 4.35 | -0.46% | 748,209 | 327,699,818 |
| 2024-01-31 | 4.41 | 4.45 | 4.35 | 4.37 | -0.91% | 723,679 | 318,595,726 |
| 2024-01-30 | 4.43 | 4.5 | 4.4 | 4.41 | -1.34% | 646,341 | 287,787,289 |
| 2024-01-29 | 4.44 | 4.52 | 4.43 | 4.47 | +0.68% | 956,365 | 427,827,639 |
| 2024-01-26 | 4.41 | 4.47 | 4.37 | 4.44 | +0.23% | 1,032,424 | 456,506,415 |
| 2024-01-25 | 4.3 | 4.43 | 4.29 | 4.43 | +2.55% | 1,164,086 | 509,220,631 |
| 2024-01-24 | 4.2 | 4.36 | 4.16 | 4.32 | +3.35% | 987,354 | 420,174,328 |
| 2024-01-23 | 4.13 | 4.21 | 4.08 | 4.18 | +1.21% | 631,153 | 262,025,549 |
| 2024-01-22 | 4.18 | 4.26 | 4.09 | 4.13 | -0.96% | 952,738 | 400,750,125 |
| 2024-01-19 | 4.18 | 4.2 | 4.14 | 4.17 | -0.71% | 478,671 | 199,740,033 |
| 2024-01-18 | 4.18 | 4.21 | 4.06 | 4.2 | +0.24% | 772,494 | 319,104,128 |
| 2024-01-17 | 4.23 | 4.26 | 4.19 | 4.19 | -1.18% | 398,969 | 168,902,430 |
| 2024-01-16 | 4.2 | 4.25 | 4.18 | 4.24 | +0.95% | 521,596 | 219,799,366 |
| 2024-01-15 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 458,942 | 193,655,940 |
| 2024-01-12 | 4.24 | 4.3 | 4.23 | 4.24 | 0% | 445,787 | 189,765,342 |
| 2024-01-11 | 4.22 | 4.27 | 4.21 | 4.24 | +0.24% | 471,308 | 199,778,544 |
| 2024-01-10 | 4.24 | 4.28 | 4.21 | 4.23 | -0.24% | 356,756 | 151,418,869 |
| 2024-01-09 | 4.26 | 4.29 | 4.2 | 4.24 | -0.47% | 442,294 | 187,877,083 |
| 2024-01-08 | 4.36 | 4.36 | 4.25 | 4.26 | -2.52% | 613,649 | 263,262,114 |
| 2024-01-05 | 4.35 | 4.45 | 4.33 | 4.37 | +0.69% | 719,905 | 316,500,289 |
| 2024-01-04 | 4.37 | 4.38 | 4.32 | 4.34 | -0.91% | 414,283 | 179,980,099 |
| 2024-01-03 | 4.37 | 4.41 | 4.36 | 4.38 | +0.23% | 390,343 | 171,087,463 |
| 2024-01-02 | 4.44 | 4.45 | 4.37 | 4.37 | -1.58% | 566,733 | 249,410,593 |
| 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：