股票概览
4.71
-1.26%
-0.06
4.76
开盘价
4.82
最高价
4.69
最低价
81,651
成交量
数据更新至: 2024-05-20
技术指标
4.73
MA5 (5日均线)
4.76
MA10 (10日均线)
4.72
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 | 4.76 | 4.82 | 4.69 | 4.71 | -1.26% | 81,651 | 38,845,815 |
| 2024-05-17 | 4.76 | 4.78 | 4.68 | 4.77 | +0.63% | 57,519 | 27,271,877 |
| 2024-05-16 | 4.73 | 4.85 | 4.73 | 4.74 | +0.21% | 81,562 | 38,984,809 |
| 2024-05-15 | 4.67 | 4.8 | 4.61 | 4.73 | +1.07% | 86,641 | 41,024,064 |
| 2024-05-14 | 4.64 | 4.72 | 4.59 | 4.68 | +2.41% | 69,385 | 32,384,375 |
| 2024-05-13 | 4.7 | 4.7 | 4.55 | 4.57 | -3.38% | 82,849 | 38,036,322 |
| 2024-05-10 | 4.86 | 4.87 | 4.69 | 4.73 | -2.27% | 76,517 | 36,208,273 |
| 2024-05-09 | 4.86 | 4.94 | 4.83 | 4.84 | 0% | 72,908 | 35,590,258 |
| 2024-05-08 | 4.98 | 4.99 | 4.82 | 4.84 | -2.81% | 94,217 | 46,014,164 |
| 2024-05-07 | 4.96 | 5.03 | 4.89 | 4.98 | +0.4% | 64,833 | 32,219,041 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.96 | +2.06% | 71,171 | 35,148,728 |
| 2024-04-30 | 4.95 | 4.96 | 4.78 | 4.86 | -0.82% | 82,293 | 39,972,417 |
| 2024-04-29 | 4.76 | 4.91 | 4.72 | 4.9 | +4.26% | 94,264 | 45,680,723 |
| 2024-04-26 | 4.81 | 4.81 | 4.55 | 4.7 | -0.42% | 103,621 | 48,422,566 |
| 2024-04-25 | 4.76 | 4.83 | 4.7 | 4.72 | -0.21% | 79,272 | 37,728,104 |
| 2024-04-24 | 4.49 | 4.76 | 4.49 | 4.73 | +5.58% | 136,445 | 63,834,215 |
| 2024-04-23 | 4.38 | 4.56 | 4.38 | 4.48 | +2.52% | 84,792 | 37,993,173 |
| 2024-04-22 | 4.5 | 4.51 | 4.3 | 4.37 | -2.46% | 77,747 | 34,192,029 |
| 2024-04-19 | 4.6 | 4.62 | 4.45 | 4.48 | -2.4% | 70,035 | 31,628,805 |
| 2024-04-18 | 4.58 | 4.7 | 4.46 | 4.59 | +0.66% | 113,393 | 52,074,384 |
| 2024-04-17 | 4.21 | 4.56 | 4.2 | 4.56 | +6.54% | 142,728 | 63,643,931 |
| 2024-04-16 | 4.68 | 4.68 | 4.28 | 4.28 | -10.08% | 168,655 | 72,921,253 |
| 2024-04-15 | 5.15 | 5.2 | 4.65 | 4.76 | -7.57% | 176,671 | 85,296,386 |
| 2024-04-12 | 5.21 | 5.3 | 5.14 | 5.15 | -1.53% | 74,500 | 38,934,049 |
| 2024-04-11 | 5.21 | 5.31 | 5.15 | 5.23 | -0.38% | 69,265 | 36,294,512 |
| 2024-04-10 | 5.43 | 5.48 | 5.18 | 5.25 | -3.31% | 104,205 | 55,224,411 |
| 2024-04-09 | 5.3 | 5.44 | 5.3 | 5.43 | +1.88% | 66,268 | 35,749,110 |
| 2024-04-08 | 5.43 | 5.47 | 5.33 | 5.33 | -1.66% | 107,817 | 58,171,716 |
| 2024-04-03 | 5.63 | 5.67 | 5.37 | 5.42 | -3.73% | 113,618 | 61,953,705 |
| 2024-04-02 | 5.73 | 5.77 | 5.59 | 5.63 | -1.75% | 83,519 | 47,167,640 |
| 2024-04-01 | 5.55 | 5.74 | 5.55 | 5.73 | +3.24% | 110,456 | 62,432,169 |
| 2024-03-29 | 5.47 | 5.61 | 5.45 | 5.55 | +1.65% | 101,507 | 56,039,959 |
| 2024-03-28 | 5.26 | 5.53 | 5.25 | 5.46 | +3.02% | 129,445 | 70,394,463 |
| 2024-03-27 | 5.67 | 5.67 | 5.29 | 5.3 | -6.53% | 162,470 | 88,433,763 |
| 2024-03-26 | 5.58 | 5.71 | 5.54 | 5.67 | +0.71% | 120,323 | 67,897,920 |
| 2024-03-25 | 5.8 | 5.85 | 5.6 | 5.63 | -3.6% | 153,167 | 87,915,785 |
| 2024-03-22 | 5.96 | 5.97 | 5.74 | 5.84 | -2.5% | 204,615 | 119,559,848 |
| 2024-03-21 | 5.92 | 6.05 | 5.86 | 5.99 | +1.35% | 222,587 | 132,456,114 |
| 2024-03-20 | 5.78 | 6.06 | 5.77 | 5.91 | +2.25% | 271,995 | 160,411,914 |
| 2024-03-19 | 5.75 | 5.87 | 5.7 | 5.78 | +0.52% | 201,960 | 117,083,732 |
| 2024-03-18 | 5.71 | 5.79 | 5.7 | 5.75 | +0.88% | 166,378 | 95,554,287 |
| 2024-03-15 | 5.54 | 5.71 | 5.5 | 5.7 | +2.33% | 187,560 | 105,766,467 |
| 2024-03-14 | 5.65 | 5.72 | 5.46 | 5.57 | -1.94% | 176,862 | 98,667,959 |
| 2024-03-13 | 5.61 | 5.74 | 5.57 | 5.68 | +0.71% | 225,636 | 127,870,147 |
| 2024-03-12 | 5.52 | 5.77 | 5.5 | 5.64 | +2.17% | 259,985 | 146,313,355 |
| 2024-03-11 | 5.44 | 5.53 | 5.38 | 5.52 | +1.28% | 165,032 | 90,509,922 |
| 2024-03-08 | 5.43 | 5.5 | 5.37 | 5.45 | -1.27% | 148,906 | 80,866,935 |
| 2024-03-07 | 5.46 | 5.81 | 5.43 | 5.52 | +1.47% | 268,375 | 149,725,142 |
| 2024-03-06 | 5.38 | 5.49 | 5.36 | 5.44 | +0.37% | 168,072 | 91,209,423 |
| 2024-03-05 | 5.32 | 5.47 | 5.26 | 5.42 | +0.74% | 176,799 | 95,175,569 |
| 2024-03-04 | 5.4 | 5.44 | 5.24 | 5.38 | -1.28% | 146,818 | 78,492,177 |
| 2024-03-01 | 5.5 | 5.55 | 5.35 | 5.45 | -0.73% | 182,181 | 99,011,867 |
| 2024-02-29 | 5.13 | 5.5 | 5 | 5.49 | +3.39% | 289,804 | 155,402,925 |
| 2024-02-28 | 5.84 | 5.9 | 5.31 | 5.31 | -10% | 490,595 | 276,524,977 |
| 2024-02-27 | 5.42 | 6.03 | 5.38 | 5.9 | +7.66% | 542,148 | 318,633,165 |
| 2024-02-26 | 5.41 | 5.62 | 5.36 | 5.48 | +2.05% | 333,223 | 182,835,288 |
| 2024-02-23 | 5.16 | 5.45 | 5.11 | 5.37 | +2.87% | 323,871 | 171,386,422 |
| 2024-02-22 | 5.09 | 5.38 | 4.94 | 5.22 | +2.55% | 375,435 | 192,498,111 |
| 2024-02-21 | 4.56 | 5.09 | 4.55 | 5.09 | +9.94% | 184,564 | 91,395,953 |
| 2024-02-20 | 4.51 | 4.66 | 4.36 | 4.63 | +2.89% | 180,468 | 82,176,188 |
| 2024-02-19 | 4.6 | 4.6 | 4.35 | 4.5 | +3.45% | 197,872 | 88,490,156 |
| 2024-02-08 | 4.07 | 4.38 | 3.78 | 4.35 | +6.62% | 237,015 | 98,898,956 |
| 2024-02-07 | 4.51 | 4.54 | 4.04 | 4.08 | -9.13% | 300,673 | 127,238,105 |
| 2024-02-06 | 4.38 | 4.77 | 4.38 | 4.49 | -7.8% | 339,308 | 151,435,191 |
| 2024-02-05 | 5.4 | 5.45 | 4.87 | 4.87 | -9.98% | 282,964 | 141,607,066 |
| 2024-02-02 | 4.95 | 5.41 | 4.93 | 5.41 | +9.96% | 139,808 | 74,813,351 |
| 2024-02-01 | 5 | 5.07 | 4.83 | 4.92 | -3.53% | 168,693 | 83,568,430 |
| 2024-01-31 | 5.49 | 5.78 | 5.1 | 5.1 | -10.05% | 252,111 | 132,194,849 |
| 2024-01-30 | 5.56 | 5.94 | 5.34 | 5.67 | -1.56% | 224,043 | 126,991,983 |
| 2024-01-29 | 6.35 | 6.42 | 5.74 | 5.76 | -9.43% | 287,761 | 172,304,608 |
| 2024-01-26 | 6.47 | 6.65 | 6.34 | 6.36 | -1.4% | 212,253 | 137,614,162 |
| 2024-01-25 | 6.3 | 6.53 | 6 | 6.45 | +2.06% | 310,450 | 195,570,258 |
| 2024-01-24 | 6.11 | 6.58 | 6.11 | 6.32 | +1.28% | 299,309 | 190,922,238 |
| 2024-01-23 | 6.42 | 6.47 | 6 | 6.24 | -6.45% | 440,954 | 269,638,999 |
| 2024-01-22 | 7.05 | 7.23 | 6.55 | 6.67 | -8.38% | 484,783 | 334,692,783 |
| 2024-01-19 | 7.15 | 7.45 | 7 | 7.28 | -1.22% | 572,811 | 414,173,889 |
| 2024-01-18 | 7.02 | 7.5 | 6.91 | 7.37 | +4.54% | 725,712 | 526,405,036 |
| 2024-01-17 | 7.02 | 7.29 | 6.97 | 7.05 | +1.15% | 454,131 | 323,788,483 |
| 2024-01-16 | 6.97 | 7.09 | 6.84 | 6.97 | -0.14% | 191,795 | 132,842,267 |
| 2024-01-15 | 6.94 | 7.19 | 6.83 | 6.98 | -0.71% | 311,318 | 218,021,035 |
| 2024-01-12 | 6.93 | 7.35 | 6.86 | 7.03 | +1.44% | 481,562 | 340,589,747 |
| 2024-01-11 | 6.73 | 6.93 | 6.6 | 6.93 | +1.76% | 215,331 | 146,293,543 |
| 2024-01-10 | 6.76 | 6.97 | 6.74 | 6.81 | -0.87% | 180,594 | 122,976,179 |
| 2024-01-09 | 6.73 | 7.03 | 6.73 | 6.87 | +2.08% | 206,602 | 141,974,434 |
| 2024-01-08 | 6.88 | 6.95 | 6.73 | 6.73 | -2.46% | 173,410 | 117,596,726 |
| 2024-01-05 | 7.02 | 7.12 | 6.84 | 6.9 | -1.57% | 292,010 | 203,875,569 |
| 2024-01-04 | 6.95 | 7.13 | 6.89 | 7.01 | +0.72% | 392,636 | 274,174,126 |
| 2024-01-03 | 7.15 | 7.26 | 6.91 | 6.96 | -2.25% | 600,440 | 421,468,218 |
| 2024-01-02 | 6.48 | 7.12 | 6.45 | 7.12 | +10.05% | 156,454 | 108,591,344 |
| 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：