股票概览
4.82
0%
0
4.83
开盘价
4.93
最高价
4.78
最低价
138,180
成交量
数据更新至: 2024-05-20
技术指标
4.84
MA5 (5日均线)
4.92
MA10 (10日均线)
4.82
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 | 4.83 | 4.93 | 4.78 | 4.82 | 0% | 138,180 | 66,749,834 |
| 2024-05-17 | 4.82 | 4.85 | 4.75 | 4.82 | +0.21% | 106,920 | 51,233,224 |
| 2024-05-16 | 4.81 | 4.86 | 4.78 | 4.81 | 0% | 96,502 | 46,562,180 |
| 2024-05-15 | 4.92 | 4.92 | 4.8 | 4.81 | -2.24% | 122,683 | 59,369,339 |
| 2024-05-14 | 4.88 | 4.98 | 4.88 | 4.92 | +0.41% | 119,188 | 58,888,872 |
| 2024-05-13 | 4.99 | 5.01 | 4.87 | 4.9 | -2.2% | 159,329 | 78,700,938 |
| 2024-05-10 | 5.02 | 5.12 | 4.99 | 5.01 | -1.18% | 162,644 | 82,161,330 |
| 2024-05-09 | 5.04 | 5.14 | 4.97 | 5.07 | +0.6% | 178,199 | 90,374,286 |
| 2024-05-08 | 5.02 | 5.24 | 5 | 5.04 | 0% | 286,089 | 145,299,326 |
| 2024-05-07 | 4.87 | 5.11 | 4.84 | 5.04 | +3.28% | 326,790 | 163,548,297 |
| 2024-05-06 | 4.78 | 4.89 | 4.78 | 4.88 | +2.74% | 211,332 | 102,500,949 |
| 2024-04-30 | 4.65 | 4.79 | 4.64 | 4.75 | +1.93% | 170,638 | 80,749,536 |
| 2024-04-29 | 4.58 | 4.68 | 4.51 | 4.66 | +1.75% | 197,282 | 91,021,359 |
| 2024-04-26 | 4.69 | 4.7 | 4.54 | 4.58 | -4.98% | 339,196 | 155,749,117 |
| 2024-04-25 | 4.73 | 4.83 | 4.71 | 4.82 | +1.9% | 119,835 | 57,356,816 |
| 2024-04-24 | 4.71 | 4.74 | 4.67 | 4.73 | +0.42% | 75,845 | 35,726,913 |
| 2024-04-23 | 4.67 | 4.74 | 4.64 | 4.71 | +0.64% | 82,100 | 38,541,825 |
| 2024-04-22 | 4.63 | 4.72 | 4.61 | 4.68 | +0.86% | 92,712 | 43,364,194 |
| 2024-04-19 | 4.6 | 4.67 | 4.58 | 4.64 | +0.65% | 93,360 | 43,230,390 |
| 2024-04-18 | 4.68 | 4.68 | 4.59 | 4.61 | -1.07% | 122,881 | 56,985,576 |
| 2024-04-17 | 4.45 | 4.66 | 4.45 | 4.66 | +5.19% | 144,477 | 66,367,620 |
| 2024-04-16 | 4.55 | 4.78 | 4.41 | 4.43 | -3.7% | 226,155 | 103,042,538 |
| 2024-04-15 | 4.7 | 4.74 | 4.47 | 4.6 | -5.54% | 412,707 | 190,996,489 |
| 2024-04-12 | 4.76 | 5.04 | 4.73 | 4.87 | +1.88% | 299,013 | 145,559,196 |
| 2024-04-11 | 4.72 | 4.83 | 4.72 | 4.78 | +0.42% | 76,537 | 36,673,526 |
| 2024-04-10 | 4.84 | 4.86 | 4.73 | 4.76 | -1.86% | 102,112 | 48,973,223 |
| 2024-04-09 | 4.72 | 4.85 | 4.71 | 4.85 | +2.32% | 121,847 | 58,318,956 |
| 2024-04-08 | 4.84 | 4.84 | 4.74 | 4.74 | -2.07% | 105,394 | 50,518,630 |
| 2024-04-03 | 4.82 | 4.85 | 4.78 | 4.84 | +0.62% | 104,521 | 50,432,946 |
| 2024-04-02 | 4.85 | 4.85 | 4.78 | 4.81 | -0.82% | 102,826 | 49,506,038 |
| 2024-04-01 | 4.8 | 4.85 | 4.79 | 4.85 | +1.68% | 147,018 | 70,934,925 |
| 2024-03-29 | 4.7 | 4.78 | 4.69 | 4.77 | +1.27% | 81,153 | 38,399,225 |
| 2024-03-28 | 4.65 | 4.76 | 4.64 | 4.71 | +0.64% | 98,300 | 46,389,513 |
| 2024-03-27 | 4.74 | 4.8 | 4.68 | 4.68 | -1.68% | 100,428 | 47,718,371 |
| 2024-03-26 | 4.75 | 4.77 | 4.67 | 4.76 | 0% | 97,463 | 46,016,191 |
| 2024-03-25 | 4.79 | 4.85 | 4.76 | 4.76 | -0.83% | 111,104 | 53,350,841 |
| 2024-03-22 | 4.83 | 4.85 | 4.75 | 4.8 | -0.62% | 133,120 | 63,791,425 |
| 2024-03-21 | 4.86 | 4.86 | 4.79 | 4.83 | -0.41% | 87,628 | 42,294,901 |
| 2024-03-20 | 4.81 | 4.87 | 4.79 | 4.85 | +1.04% | 105,618 | 51,045,280 |
| 2024-03-19 | 4.82 | 4.86 | 4.79 | 4.8 | -0.62% | 87,127 | 42,036,537 |
| 2024-03-18 | 4.73 | 4.83 | 4.71 | 4.83 | +2.11% | 132,923 | 63,342,467 |
| 2024-03-15 | 4.67 | 4.73 | 4.66 | 4.73 | +1.07% | 92,685 | 43,609,405 |
| 2024-03-14 | 4.75 | 4.83 | 4.66 | 4.68 | -0.43% | 110,439 | 52,308,535 |
| 2024-03-13 | 4.72 | 4.73 | 4.64 | 4.7 | -0.21% | 87,735 | 41,098,796 |
| 2024-03-12 | 4.63 | 4.71 | 4.6 | 4.71 | +1.95% | 115,571 | 54,097,050 |
| 2024-03-11 | 4.54 | 4.62 | 4.54 | 4.62 | +1.32% | 91,021 | 41,697,014 |
| 2024-03-08 | 4.55 | 4.58 | 4.51 | 4.56 | +0.22% | 55,027 | 25,025,871 |
| 2024-03-07 | 4.63 | 4.65 | 4.54 | 4.55 | -1.09% | 94,517 | 43,477,456 |
| 2024-03-06 | 4.6 | 4.65 | 4.55 | 4.6 | -0.43% | 85,999 | 39,467,640 |
| 2024-03-05 | 4.68 | 4.68 | 4.6 | 4.62 | -1.49% | 111,529 | 51,595,062 |
| 2024-03-04 | 4.67 | 4.74 | 4.63 | 4.69 | +0.64% | 108,300 | 50,617,089 |
| 2024-03-01 | 4.68 | 4.7 | 4.61 | 4.66 | -0.64% | 117,587 | 54,682,341 |
| 2024-02-29 | 4.58 | 4.7 | 4.55 | 4.69 | +1.96% | 112,239 | 52,147,684 |
| 2024-02-28 | 4.74 | 4.86 | 4.6 | 4.6 | -3.16% | 199,438 | 94,727,207 |
| 2024-02-27 | 4.69 | 4.75 | 4.65 | 4.75 | +1.71% | 143,159 | 67,411,249 |
| 2024-02-26 | 4.65 | 4.73 | 4.62 | 4.67 | +0.43% | 145,493 | 68,002,210 |
| 2024-02-23 | 4.61 | 4.66 | 4.57 | 4.65 | +0.87% | 119,784 | 55,255,765 |
| 2024-02-22 | 4.55 | 4.63 | 4.53 | 4.61 | +1.1% | 121,294 | 55,494,630 |
| 2024-02-21 | 4.5 | 4.68 | 4.46 | 4.56 | +0.22% | 156,490 | 71,985,282 |
| 2024-02-20 | 4.53 | 4.6 | 4.44 | 4.55 | +0.22% | 125,147 | 56,785,431 |
| 2024-02-19 | 4.55 | 4.57 | 4.46 | 4.54 | +0.89% | 261,100 | 117,650,886 |
| 2024-02-08 | 4.24 | 4.6 | 4.24 | 4.5 | +6.64% | 334,441 | 149,087,471 |
| 2024-02-07 | 4.07 | 4.25 | 3.99 | 4.22 | +3.69% | 285,253 | 118,661,667 |
| 2024-02-06 | 3.84 | 4.17 | 3.8 | 4.07 | +4.36% | 266,718 | 105,805,902 |
| 2024-02-05 | 4.15 | 4.17 | 3.77 | 3.9 | -6.7% | 259,811 | 102,247,758 |
| 2024-02-02 | 4.37 | 4.44 | 4.05 | 4.18 | -4.35% | 208,454 | 88,851,644 |
| 2024-02-01 | 4.4 | 4.49 | 4.31 | 4.37 | -1.58% | 171,019 | 75,084,462 |
| 2024-01-31 | 4.6 | 4.67 | 4.42 | 4.44 | -4.1% | 185,959 | 83,860,733 |
| 2024-01-30 | 4.68 | 4.76 | 4.61 | 4.63 | -2.53% | 116,084 | 54,361,728 |
| 2024-01-29 | 4.85 | 4.93 | 4.73 | 4.75 | -1.86% | 99,808 | 47,841,140 |
| 2024-01-26 | 4.86 | 4.93 | 4.81 | 4.84 | +0.21% | 119,240 | 58,092,693 |
| 2024-01-25 | 4.67 | 4.85 | 4.63 | 4.83 | +3.65% | 133,320 | 63,461,668 |
| 2024-01-24 | 4.59 | 4.69 | 4.47 | 4.66 | +1.97% | 171,116 | 78,446,355 |
| 2024-01-23 | 4.55 | 4.6 | 4.47 | 4.57 | 0% | 166,057 | 75,321,370 |
| 2024-01-22 | 4.89 | 4.89 | 4.52 | 4.57 | -6.54% | 180,060 | 84,858,367 |
| 2024-01-19 | 4.94 | 4.96 | 4.87 | 4.89 | -0.61% | 100,557 | 49,375,911 |
| 2024-01-18 | 5.04 | 5.04 | 4.79 | 4.92 | -2.38% | 185,902 | 90,662,090 |
| 2024-01-17 | 5.13 | 5.18 | 5.03 | 5.04 | -2.14% | 79,693 | 40,676,468 |
| 2024-01-16 | 5.18 | 5.19 | 5.08 | 5.15 | -0.58% | 103,799 | 53,184,189 |
| 2024-01-15 | 5.12 | 5.24 | 5.11 | 5.18 | +0.97% | 91,837 | 47,540,220 |
| 2024-01-12 | 5.19 | 5.23 | 5.13 | 5.13 | -0.97% | 81,664 | 42,274,704 |
| 2024-01-11 | 5.17 | 5.2 | 5.13 | 5.18 | 0% | 83,962 | 43,400,546 |
| 2024-01-10 | 5.18 | 5.23 | 5.13 | 5.18 | 0% | 69,443 | 35,985,564 |
| 2024-01-09 | 5.17 | 5.24 | 5.14 | 5.18 | +0.39% | 75,353 | 39,070,350 |
| 2024-01-08 | 5.28 | 5.28 | 5.16 | 5.16 | -2.09% | 80,960 | 42,205,860 |
| 2024-01-05 | 5.38 | 5.38 | 5.24 | 5.27 | -1.86% | 71,174 | 37,810,527 |
| 2024-01-04 | 5.35 | 5.4 | 5.33 | 5.37 | -0.37% | 68,654 | 36,769,567 |
| 2024-01-03 | 5.36 | 5.48 | 5.36 | 5.39 | +0.37% | 105,224 | 57,020,131 |
| 2024-01-02 | 5.39 | 5.42 | 5.32 | 5.37 | +0.37% | 96,829 | 52,043,902 |
| 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：