股票概览
4.73
-1.66%
-0.08
4.77
开盘价
4.82
最高价
4.69
最低价
239,851
成交量
数据更新至: 2024-05-20
技术指标
4.74
MA5 (5日均线)
4.70
MA10 (10日均线)
4.58
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 | 4.77 | 4.82 | 4.69 | 4.73 | -1.66% | 239,851 | 113,663,012 |
| 2024-05-17 | 4.87 | 4.9 | 4.64 | 4.81 | -1.43% | 351,719 | 167,348,702 |
| 2024-05-16 | 4.64 | 5.08 | 4.63 | 4.88 | +5.4% | 384,316 | 186,473,472 |
| 2024-05-15 | 4.65 | 4.7 | 4.62 | 4.63 | -0.86% | 71,253 | 33,217,641 |
| 2024-05-14 | 4.6 | 4.68 | 4.6 | 4.67 | +1.3% | 82,133 | 38,254,843 |
| 2024-05-13 | 4.62 | 4.64 | 4.56 | 4.61 | -1.5% | 114,026 | 52,550,762 |
| 2024-05-10 | 4.69 | 4.73 | 4.6 | 4.68 | +0.43% | 106,723 | 49,729,357 |
| 2024-05-09 | 4.59 | 4.69 | 4.59 | 4.66 | +1.3% | 119,556 | 55,686,102 |
| 2024-05-08 | 4.68 | 4.69 | 4.58 | 4.6 | -1.92% | 104,074 | 48,216,964 |
| 2024-05-07 | 4.7 | 4.7 | 4.59 | 4.69 | -0.21% | 134,946 | 62,687,970 |
| 2024-05-06 | 4.65 | 4.72 | 4.62 | 4.7 | +1.73% | 150,127 | 70,131,004 |
| 2024-04-30 | 4.59 | 4.68 | 4.5 | 4.62 | -0.43% | 182,862 | 83,698,912 |
| 2024-04-29 | 4.57 | 4.71 | 4.43 | 4.64 | +2.65% | 222,874 | 102,271,408 |
| 2024-04-26 | 4.48 | 4.53 | 4.43 | 4.52 | +0.22% | 124,060 | 55,607,483 |
| 2024-04-25 | 4.44 | 4.54 | 4.44 | 4.51 | +1.58% | 80,831 | 36,356,312 |
| 2024-04-24 | 4.37 | 4.49 | 4.35 | 4.44 | +1.6% | 90,387 | 40,142,066 |
| 2024-04-23 | 4.24 | 4.4 | 4.23 | 4.37 | +2.58% | 109,847 | 47,714,392 |
| 2024-04-22 | 4.25 | 4.34 | 4.15 | 4.26 | -0.7% | 110,242 | 46,906,489 |
| 2024-04-19 | 4.3 | 4.4 | 4.25 | 4.29 | -0.46% | 95,891 | 41,343,808 |
| 2024-04-18 | 4.42 | 4.46 | 4.31 | 4.31 | -2.49% | 134,162 | 58,372,516 |
| 2024-04-17 | 4.1 | 4.42 | 4.09 | 4.42 | +7.8% | 178,639 | 77,155,431 |
| 2024-04-16 | 4.49 | 4.52 | 4.1 | 4.1 | -10.09% | 209,489 | 87,895,932 |
| 2024-04-15 | 4.71 | 4.77 | 4.41 | 4.56 | -2.98% | 167,113 | 76,289,796 |
| 2024-04-12 | 4.68 | 4.78 | 4.67 | 4.7 | +0.43% | 98,581 | 46,506,902 |
| 2024-04-11 | 4.61 | 4.74 | 4.59 | 4.68 | +0.43% | 86,858 | 40,764,568 |
| 2024-04-10 | 4.73 | 4.77 | 4.6 | 4.66 | -2.1% | 96,035 | 44,893,560 |
| 2024-04-09 | 4.67 | 4.78 | 4.66 | 4.76 | +0.85% | 97,534 | 46,193,136 |
| 2024-04-08 | 4.88 | 4.88 | 4.71 | 4.72 | -1.46% | 184,700 | 88,655,187 |
| 2024-04-03 | 4.85 | 4.9 | 4.71 | 4.79 | +0.42% | 194,817 | 93,089,275 |
| 2024-04-02 | 4.72 | 4.77 | 4.69 | 4.77 | +1.06% | 124,761 | 59,021,264 |
| 2024-04-01 | 4.77 | 4.78 | 4.65 | 4.72 | 0% | 122,942 | 57,629,564 |
| 2024-03-29 | 4.51 | 4.73 | 4.49 | 4.72 | +4.89% | 175,466 | 81,105,851 |
| 2024-03-28 | 4.42 | 4.55 | 4.4 | 4.5 | +1.58% | 98,920 | 44,378,858 |
| 2024-03-27 | 4.55 | 4.6 | 4.42 | 4.43 | -2.42% | 102,243 | 46,087,861 |
| 2024-03-26 | 4.52 | 4.57 | 4.42 | 4.54 | +0.89% | 110,342 | 49,679,867 |
| 2024-03-25 | 4.6 | 4.62 | 4.49 | 4.5 | -2.39% | 139,075 | 63,309,325 |
| 2024-03-22 | 4.63 | 4.69 | 4.53 | 4.61 | -1.28% | 142,473 | 65,555,894 |
| 2024-03-21 | 4.78 | 4.83 | 4.62 | 4.67 | 0% | 156,120 | 73,564,201 |
| 2024-03-20 | 4.59 | 4.67 | 4.56 | 4.67 | +0.65% | 127,903 | 59,170,311 |
| 2024-03-19 | 4.56 | 4.74 | 4.55 | 4.64 | +0.87% | 173,122 | 80,278,162 |
| 2024-03-18 | 4.5 | 4.68 | 4.49 | 4.6 | +2.45% | 162,442 | 74,541,932 |
| 2024-03-15 | 4.44 | 4.49 | 4.41 | 4.49 | +1.13% | 67,556 | 30,077,633 |
| 2024-03-14 | 4.39 | 4.47 | 4.36 | 4.44 | +0.68% | 105,869 | 46,928,210 |
| 2024-03-13 | 4.41 | 4.45 | 4.32 | 4.41 | 0% | 87,559 | 38,444,865 |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.41 | +2.08% | 123,559 | 53,945,447 |
| 2024-03-11 | 4.26 | 4.32 | 4.23 | 4.32 | +1.65% | 105,698 | 45,158,221 |
| 2024-03-08 | 4.26 | 4.27 | 4.19 | 4.25 | -0.47% | 91,883 | 38,896,183 |
| 2024-03-07 | 4.23 | 4.32 | 4.21 | 4.27 | +0.95% | 137,676 | 58,862,659 |
| 2024-03-06 | 4.18 | 4.27 | 4.14 | 4.23 | +0.95% | 85,081 | 35,847,744 |
| 2024-03-05 | 4.25 | 4.26 | 4.17 | 4.19 | -1.87% | 80,387 | 33,806,262 |
| 2024-03-04 | 4.3 | 4.32 | 4.16 | 4.27 | -0.23% | 111,496 | 47,186,858 |
| 2024-03-01 | 4.27 | 4.29 | 4.18 | 4.28 | +0.94% | 144,012 | 60,998,813 |
| 2024-02-29 | 4.06 | 4.24 | 4 | 4.24 | +2.66% | 188,443 | 78,736,795 |
| 2024-02-28 | 4.48 | 4.58 | 4.13 | 4.13 | -7.81% | 258,195 | 112,631,927 |
| 2024-02-27 | 4.35 | 4.48 | 4.34 | 4.48 | +2.52% | 147,900 | 65,495,789 |
| 2024-02-26 | 4.35 | 4.49 | 4.28 | 4.37 | +0.69% | 227,705 | 99,481,945 |
| 2024-02-23 | 4.23 | 4.35 | 4.21 | 4.34 | +2.84% | 217,052 | 92,835,385 |
| 2024-02-22 | 4.1 | 4.22 | 4.08 | 4.22 | +2.43% | 198,142 | 82,541,634 |
| 2024-02-21 | 4.05 | 4.25 | 3.99 | 4.12 | +0.98% | 297,583 | 123,214,207 |
| 2024-02-20 | 4.1 | 4.12 | 3.99 | 4.08 | -2.86% | 362,855 | 147,005,676 |
| 2024-02-19 | 3.88 | 4.2 | 3.86 | 4.2 | +9.95% | 235,174 | 95,643,397 |
| 2024-02-08 | 3.5 | 3.84 | 3.38 | 3.82 | +9.46% | 367,763 | 133,292,325 |
| 2024-02-07 | 3.86 | 3.9 | 3.45 | 3.49 | -8.88% | 433,318 | 155,619,077 |
| 2024-02-06 | 3.76 | 4.03 | 3.72 | 3.83 | -7.26% | 355,377 | 134,795,219 |
| 2024-02-05 | 4.51 | 4.51 | 4.13 | 4.13 | -10.02% | 222,300 | 92,660,583 |
| 2024-02-02 | 4.78 | 4.95 | 4.4 | 4.59 | -4.18% | 211,612 | 99,371,735 |
| 2024-02-01 | 4.92 | 4.95 | 4.66 | 4.79 | -2.84% | 214,962 | 103,181,779 |
| 2024-01-31 | 5.35 | 5.37 | 4.91 | 4.93 | -3.14% | 309,922 | 159,248,056 |
| 2024-01-30 | 5.29 | 5.37 | 5.06 | 5.09 | -4.68% | 151,172 | 78,584,816 |
| 2024-01-29 | 5.48 | 5.57 | 5.29 | 5.34 | -2.73% | 145,885 | 78,956,195 |
| 2024-01-26 | 5.31 | 5.58 | 5.27 | 5.49 | +2.81% | 239,975 | 130,826,119 |
| 2024-01-25 | 5.03 | 5.35 | 5.03 | 5.34 | +7.01% | 259,182 | 135,327,112 |
| 2024-01-24 | 4.76 | 5.01 | 4.7 | 4.99 | +5.05% | 154,225 | 74,880,709 |
| 2024-01-23 | 4.78 | 4.83 | 4.6 | 4.75 | -0.84% | 134,364 | 62,950,352 |
| 2024-01-22 | 5.15 | 5.18 | 4.76 | 4.79 | -7.35% | 122,549 | 60,597,751 |
| 2024-01-19 | 5.26 | 5.28 | 5.15 | 5.17 | -1.34% | 74,831 | 38,895,175 |
| 2024-01-18 | 5.34 | 5.37 | 5.11 | 5.24 | -2.6% | 116,255 | 60,562,792 |
| 2024-01-17 | 5.45 | 5.55 | 5.37 | 5.38 | -1.47% | 89,718 | 49,019,797 |
| 2024-01-16 | 5.5 | 5.63 | 5.37 | 5.46 | -0.73% | 121,250 | 66,117,187 |
| 2024-01-15 | 5.42 | 5.56 | 5.42 | 5.5 | +0.73% | 94,020 | 51,884,560 |
| 2024-01-12 | 5.49 | 5.6 | 5.46 | 5.46 | 0% | 117,835 | 65,276,133 |
| 2024-01-11 | 5.6 | 5.6 | 5.45 | 5.46 | -3.02% | 144,843 | 79,664,528 |
| 2024-01-10 | 5.65 | 5.67 | 5.53 | 5.63 | -0.71% | 106,831 | 59,799,586 |
| 2024-01-09 | 5.53 | 5.68 | 5.52 | 5.67 | +2.72% | 105,511 | 59,194,854 |
| 2024-01-08 | 5.63 | 5.66 | 5.51 | 5.52 | -2.47% | 87,926 | 49,070,425 |
| 2024-01-05 | 5.72 | 5.76 | 5.6 | 5.66 | -1.39% | 103,023 | 58,494,130 |
| 2024-01-04 | 5.66 | 5.75 | 5.64 | 5.74 | +1.23% | 105,219 | 60,033,991 |
| 2024-01-03 | 5.59 | 5.7 | 5.57 | 5.67 | +1.07% | 130,357 | 73,698,750 |
| 2024-01-02 | 5.46 | 5.65 | 5.44 | 5.61 | +2.94% | 141,681 | 79,149,778 |
| 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：