股票概览
4.55
-2.15%
-0.1
4.69
开盘价
4.73
最高价
4.52
最低价
396,180
成交量
数据更新至: 2024-05-20
技术指标
4.52
MA5 (5日均线)
4.44
MA10 (10日均线)
4.33
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 | 4.69 | 4.73 | 4.52 | 4.55 | -2.15% | 396,180 | 181,382,751 |
| 2024-05-17 | 4.59 | 4.75 | 4.55 | 4.65 | +0.87% | 562,069 | 261,078,681 |
| 2024-05-16 | 4.47 | 4.88 | 4.42 | 4.61 | +3.13% | 703,403 | 323,209,998 |
| 2024-05-15 | 4.27 | 4.52 | 4.23 | 4.47 | +3.95% | 457,034 | 202,941,097 |
| 2024-05-14 | 4.24 | 4.34 | 4.23 | 4.3 | +1.18% | 150,583 | 64,487,769 |
| 2024-05-13 | 4.36 | 4.36 | 4.22 | 4.25 | -3.85% | 228,194 | 97,679,600 |
| 2024-05-10 | 4.38 | 4.47 | 4.32 | 4.42 | +0.45% | 322,287 | 141,981,941 |
| 2024-05-09 | 4.28 | 4.45 | 4.28 | 4.4 | +2.09% | 292,037 | 128,225,096 |
| 2024-05-08 | 4.38 | 4.38 | 4.28 | 4.31 | -1.82% | 231,884 | 100,280,493 |
| 2024-05-07 | 4.4 | 4.45 | 4.34 | 4.39 | -0.23% | 256,503 | 112,512,913 |
| 2024-05-06 | 4.42 | 4.47 | 4.38 | 4.4 | +0.92% | 283,946 | 125,403,398 |
| 2024-04-30 | 4.45 | 4.5 | 4.27 | 4.36 | -2.02% | 404,931 | 176,520,859 |
| 2024-04-29 | 4.33 | 4.47 | 4.31 | 4.45 | +1.37% | 488,615 | 216,110,237 |
| 2024-04-26 | 4.36 | 4.55 | 4.24 | 4.39 | +4.03% | 651,501 | 286,218,363 |
| 2024-04-25 | 4.13 | 4.26 | 4.1 | 4.22 | +1.2% | 356,263 | 149,703,890 |
| 2024-04-24 | 4.03 | 4.22 | 4.03 | 4.17 | +2.46% | 364,958 | 151,458,551 |
| 2024-04-23 | 3.98 | 4.15 | 3.97 | 4.07 | 0% | 356,875 | 145,574,119 |
| 2024-04-22 | 3.98 | 4.22 | 3.8 | 4.07 | +0.99% | 615,238 | 245,822,423 |
| 2024-04-19 | 4.15 | 4.22 | 4 | 4.03 | -3.59% | 509,355 | 208,278,588 |
| 2024-04-18 | 4.24 | 4.33 | 4.06 | 4.18 | -0.24% | 636,826 | 267,942,079 |
| 2024-04-17 | 3.94 | 4.21 | 3.94 | 4.19 | +8.27% | 651,859 | 268,652,739 |
| 2024-04-16 | 4.19 | 4.29 | 3.85 | 3.87 | -9.37% | 664,708 | 266,583,604 |
| 2024-04-15 | 4.56 | 4.65 | 4.26 | 4.27 | -9.73% | 721,174 | 315,667,492 |
| 2024-04-12 | 5 | 5.14 | 4.73 | 4.73 | -9.9% | 958,943 | 470,034,181 |
| 2024-04-11 | 5.49 | 5.65 | 5.25 | 5.25 | -9.95% | 1,103,133 | 593,352,417 |
| 2024-04-10 | 5.55 | 6.2 | 5.16 | 5.83 | +1.75% | 1,844,014 | 1,009,241,217 |
| 2024-04-09 | 5.69 | 6.05 | 5.69 | 5.73 | -9.34% | 1,766,327 | 1,023,519,597 |
| 2024-04-08 | 6.32 | 6.32 | 6.32 | 6.32 | -9.97% | 121,551 | 76,820,232 |
| 2024-04-03 | 6.29 | 7.02 | 5.74 | 7.02 | +10.03% | 2,016,903 | 1,295,751,442 |
| 2024-04-02 | 6.38 | 6.38 | 6.38 | 6.38 | +10% | 69,113 | 44,094,049 |
| 2024-04-01 | 5.8 | 5.8 | 5.8 | 5.8 | +10.06% | 46,099 | 26,737,176 |
| 2024-03-29 | 5.27 | 5.27 | 5.27 | 5.27 | +10.02% | 105,108 | 55,391,916 |
| 2024-03-28 | 4.34 | 4.79 | 4.21 | 4.79 | +10.11% | 615,251 | 284,315,815 |
| 2024-03-27 | 4.5 | 4.57 | 4.32 | 4.35 | -5.84% | 664,551 | 292,412,140 |
| 2024-03-26 | 4.39 | 4.75 | 4.3 | 4.62 | +6.94% | 808,457 | 376,117,945 |
| 2024-03-25 | 4.48 | 4.52 | 4.3 | 4.32 | -4% | 131,914 | 58,250,556 |
| 2024-03-22 | 4.56 | 4.57 | 4.43 | 4.5 | -1.32% | 131,420 | 59,137,612 |
| 2024-03-21 | 4.52 | 4.6 | 4.46 | 4.56 | +0.88% | 108,453 | 49,254,823 |
| 2024-03-20 | 4.43 | 4.53 | 4.42 | 4.52 | +2.26% | 109,466 | 49,046,269 |
| 2024-03-19 | 4.44 | 4.49 | 4.42 | 4.42 | -0.45% | 106,980 | 47,641,730 |
| 2024-03-18 | 4.36 | 4.45 | 4.33 | 4.44 | +2.78% | 135,990 | 59,728,271 |
| 2024-03-15 | 4.26 | 4.33 | 4.18 | 4.32 | +1.17% | 109,219 | 46,499,150 |
| 2024-03-14 | 4.32 | 4.35 | 4.18 | 4.27 | -1.61% | 118,889 | 50,760,570 |
| 2024-03-13 | 4.33 | 4.37 | 4.25 | 4.34 | 0% | 152,988 | 65,865,788 |
| 2024-03-12 | 4.23 | 4.35 | 4.23 | 4.34 | +2.6% | 161,254 | 69,397,022 |
| 2024-03-11 | 4.14 | 4.24 | 4.14 | 4.23 | +2.17% | 111,782 | 46,855,540 |
| 2024-03-08 | 4.12 | 4.18 | 4.06 | 4.14 | 0% | 96,298 | 39,701,783 |
| 2024-03-07 | 4.13 | 4.3 | 4.13 | 4.14 | +0.73% | 172,179 | 72,126,603 |
| 2024-03-06 | 4.03 | 4.16 | 4 | 4.11 | +1.23% | 109,824 | 44,921,386 |
| 2024-03-05 | 4.2 | 4.2 | 4.03 | 4.06 | -3.33% | 139,956 | 57,070,737 |
| 2024-03-04 | 4.19 | 4.24 | 4.02 | 4.2 | +0.72% | 159,936 | 66,210,404 |
| 2024-03-01 | 4.08 | 4.19 | 4.04 | 4.17 | +2.71% | 196,873 | 81,369,395 |
| 2024-02-29 | 3.81 | 4.06 | 3.79 | 4.06 | +5.18% | 270,742 | 107,755,826 |
| 2024-02-28 | 4.26 | 4.43 | 3.86 | 3.86 | -9.81% | 324,650 | 134,459,981 |
| 2024-02-27 | 4.13 | 4.29 | 4.07 | 4.28 | +3.63% | 197,969 | 82,931,917 |
| 2024-02-26 | 4.1 | 4.27 | 4 | 4.13 | +1.23% | 287,757 | 118,975,918 |
| 2024-02-23 | 3.86 | 4.1 | 3.8 | 4.08 | +6.53% | 270,726 | 107,328,069 |
| 2024-02-22 | 3.64 | 3.83 | 3.64 | 3.83 | +5.51% | 200,910 | 75,469,567 |
| 2024-02-21 | 3.49 | 3.78 | 3.45 | 3.63 | +2.83% | 239,229 | 87,578,900 |
| 2024-02-20 | 3.4 | 3.55 | 3.3 | 3.53 | +4.13% | 199,962 | 68,694,122 |
| 2024-02-19 | 3.14 | 3.4 | 3.14 | 3.39 | +8.31% | 276,993 | 91,542,673 |
| 2024-02-08 | 2.88 | 3.15 | 2.68 | 3.13 | +7.56% | 349,381 | 101,466,654 |
| 2024-02-07 | 3.27 | 3.28 | 2.91 | 2.91 | -9.91% | 390,161 | 118,105,396 |
| 2024-02-06 | 3.16 | 3.41 | 3.13 | 3.23 | -7.18% | 345,402 | 110,477,674 |
| 2024-02-05 | 3.87 | 3.87 | 3.48 | 3.48 | -10.08% | 187,479 | 66,293,689 |
| 2024-02-02 | 4.08 | 4.24 | 3.72 | 3.87 | -4.91% | 266,193 | 105,576,025 |
| 2024-02-01 | 4.18 | 4.2 | 3.95 | 4.07 | -3.55% | 246,674 | 100,361,013 |
| 2024-01-31 | 4.15 | 4.45 | 4.15 | 4.22 | -8.46% | 360,590 | 154,283,950 |
| 2024-01-30 | 4.72 | 4.8 | 4.58 | 4.61 | -5.14% | 210,961 | 99,161,089 |
| 2024-01-29 | 5.03 | 5.09 | 4.85 | 4.86 | -5.45% | 442,752 | 219,520,334 |
| 2024-01-26 | 4.87 | 5.36 | 4.84 | 5.14 | +5.54% | 672,222 | 349,246,471 |
| 2024-01-25 | 4.74 | 4.88 | 4.71 | 4.87 | +2.53% | 165,344 | 79,631,391 |
| 2024-01-24 | 4.63 | 4.75 | 4.51 | 4.75 | +2.81% | 202,998 | 94,503,590 |
| 2024-01-23 | 4.6 | 4.67 | 4.51 | 4.62 | +0.43% | 167,293 | 76,727,885 |
| 2024-01-22 | 4.97 | 4.99 | 4.55 | 4.6 | -7.44% | 171,181 | 81,315,768 |
| 2024-01-19 | 5 | 5.04 | 4.95 | 4.97 | -0.8% | 118,066 | 58,922,613 |
| 2024-01-18 | 5.02 | 5.04 | 4.82 | 5.01 | -0.99% | 210,258 | 103,623,334 |
| 2024-01-17 | 5.16 | 5.19 | 4.99 | 5.06 | -1.94% | 165,270 | 84,472,868 |
| 2024-01-16 | 5.2 | 5.25 | 5.05 | 5.16 | -1.15% | 169,729 | 86,928,023 |
| 2024-01-15 | 5.21 | 5.28 | 5.15 | 5.22 | +0.58% | 156,076 | 81,447,735 |
| 2024-01-12 | 5.31 | 5.33 | 5.17 | 5.19 | -2.44% | 156,302 | 81,937,064 |
| 2024-01-11 | 5.25 | 5.32 | 5.22 | 5.32 | +1.72% | 158,847 | 83,731,405 |
| 2024-01-10 | 5.27 | 5.3 | 5.14 | 5.23 | -0.95% | 124,781 | 65,248,977 |
| 2024-01-09 | 5.23 | 5.36 | 5.18 | 5.28 | +0.57% | 165,620 | 87,314,756 |
| 2024-01-08 | 5.38 | 5.39 | 5.22 | 5.25 | -2.05% | 222,069 | 117,572,993 |
| 2024-01-05 | 5.53 | 5.56 | 5.35 | 5.36 | -3.07% | 317,897 | 172,329,242 |
| 2024-01-04 | 5.98 | 6.03 | 5.5 | 5.53 | -8.6% | 588,697 | 330,044,075 |
| 2024-01-03 | 6.08 | 6.09 | 5.99 | 6.05 | -1.31% | 126,131 | 76,074,378 |
| 2024-01-02 | 6.14 | 6.24 | 6.07 | 6.13 | -0.33% | 116,545 | 71,793,348 |
| 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：