股票概览
5.13
+10.09%
+0.47
4.66
开盘价
5.13
最高价
4.66
最低价
215,436
成交量
数据更新至: 2024-05-20
技术指标
4.93
MA5 (5日均线)
4.74
MA10 (10日均线)
4.31
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 | 4.66 | 5.13 | 4.66 | 5.13 | +10.09% | 215,436 | 109,817,792 |
| 2024-05-17 | 4.76 | 4.88 | 4.61 | 4.66 | -2.1% | 169,913 | 80,016,890 |
| 2024-05-16 | 4.89 | 5.14 | 4.7 | 4.76 | -2.86% | 273,936 | 133,332,968 |
| 2024-05-15 | 4.99 | 5.2 | 4.87 | 4.9 | -5.95% | 318,406 | 159,726,598 |
| 2024-05-14 | 4.7 | 5.21 | 4.7 | 5.21 | +9.92% | 336,782 | 171,706,013 |
| 2024-05-13 | 4.68 | 4.78 | 4.54 | 4.74 | 0% | 122,515 | 57,385,118 |
| 2024-05-10 | 4.58 | 4.84 | 4.44 | 4.74 | +3.49% | 162,308 | 75,052,239 |
| 2024-05-09 | 4.36 | 4.62 | 4.26 | 4.58 | +4.57% | 119,231 | 53,504,592 |
| 2024-05-08 | 4.32 | 4.42 | 4.28 | 4.38 | +1.39% | 85,769 | 37,416,650 |
| 2024-05-07 | 4.29 | 4.34 | 4.25 | 4.32 | +1.17% | 68,770 | 29,595,290 |
| 2024-05-06 | 4.27 | 4.34 | 4.21 | 4.27 | +0.71% | 91,140 | 39,009,185 |
| 2024-04-30 | 4.26 | 4.41 | 4.19 | 4.24 | +1.19% | 180,546 | 77,508,106 |
| 2024-04-29 | 3.87 | 4.26 | 3.86 | 4.19 | +8.27% | 136,490 | 56,323,046 |
| 2024-04-26 | 3.84 | 3.9 | 3.75 | 3.87 | +0.26% | 63,330 | 24,211,889 |
| 2024-04-25 | 3.81 | 3.89 | 3.75 | 3.86 | +2.66% | 65,590 | 25,178,572 |
| 2024-04-24 | 3.66 | 3.78 | 3.65 | 3.76 | +3.01% | 55,189 | 20,543,908 |
| 2024-04-23 | 3.6 | 3.69 | 3.57 | 3.65 | +1.67% | 72,395 | 26,389,862 |
| 2024-04-22 | 3.62 | 3.7 | 3.48 | 3.59 | -1.1% | 79,886 | 28,789,215 |
| 2024-04-19 | 3.71 | 3.77 | 3.62 | 3.63 | -2.68% | 60,070 | 22,138,478 |
| 2024-04-18 | 3.67 | 3.81 | 3.53 | 3.73 | +1.63% | 113,246 | 41,667,746 |
| 2024-04-17 | 3.37 | 3.69 | 3.3 | 3.67 | +4.86% | 135,412 | 48,533,476 |
| 2024-04-16 | 3.79 | 3.79 | 3.5 | 3.5 | -10.03% | 45,655 | 16,050,061 |
| 2024-04-15 | 4.3 | 4.32 | 3.89 | 3.89 | -9.95% | 115,865 | 46,139,101 |
| 2024-04-12 | 4.39 | 4.44 | 4.31 | 4.32 | -1.14% | 62,287 | 27,157,706 |
| 2024-04-11 | 4.44 | 4.49 | 4.35 | 4.37 | -2.46% | 73,335 | 32,400,737 |
| 2024-04-10 | 4.61 | 4.64 | 4.42 | 4.48 | -3.86% | 93,685 | 42,236,678 |
| 2024-04-09 | 4.51 | 4.7 | 4.46 | 4.66 | +3.1% | 103,447 | 47,506,049 |
| 2024-04-08 | 4.62 | 4.66 | 4.5 | 4.52 | -3% | 99,733 | 45,659,512 |
| 2024-04-03 | 4.55 | 4.74 | 4.53 | 4.66 | +2.19% | 139,127 | 64,278,918 |
| 2024-04-02 | 4.58 | 4.62 | 4.5 | 4.56 | -0.87% | 102,064 | 46,526,644 |
| 2024-04-01 | 4.45 | 4.62 | 4.45 | 4.6 | +3.14% | 118,968 | 54,124,574 |
| 2024-03-29 | 4.35 | 4.49 | 4.32 | 4.46 | +2.53% | 128,255 | 56,733,556 |
| 2024-03-28 | 4.28 | 4.55 | 4.28 | 4.35 | +0.69% | 136,891 | 59,790,255 |
| 2024-03-27 | 4.59 | 4.61 | 4.31 | 4.32 | -7.69% | 257,121 | 114,124,098 |
| 2024-03-26 | 4.8 | 5.01 | 4.61 | 4.68 | +2.86% | 324,314 | 157,025,558 |
| 2024-03-25 | 4.5 | 4.79 | 4.4 | 4.55 | -0.66% | 185,056 | 84,753,325 |
| 2024-03-22 | 4.71 | 4.81 | 4.54 | 4.58 | -5.37% | 201,956 | 93,484,947 |
| 2024-03-21 | 4.5 | 4.94 | 4.49 | 4.84 | +7.8% | 264,341 | 124,542,328 |
| 2024-03-20 | 4.46 | 4.55 | 4.36 | 4.49 | +0.9% | 120,873 | 53,644,234 |
| 2024-03-19 | 4.37 | 4.51 | 4.34 | 4.45 | +1.6% | 94,950 | 42,284,046 |
| 2024-03-18 | 4.25 | 4.38 | 4.23 | 4.38 | +3.3% | 66,254 | 28,503,475 |
| 2024-03-15 | 4.09 | 4.24 | 4.07 | 4.24 | +3.41% | 80,189 | 33,454,018 |
| 2024-03-14 | 4.14 | 4.16 | 4.03 | 4.1 | -0.49% | 67,565 | 27,777,618 |
| 2024-03-13 | 4.18 | 4.23 | 4.07 | 4.12 | -1.2% | 68,830 | 28,405,021 |
| 2024-03-12 | 4.09 | 4.18 | 4.05 | 4.17 | +2.71% | 86,640 | 35,707,569 |
| 2024-03-11 | 4 | 4.06 | 3.95 | 4.06 | +1.75% | 62,655 | 25,279,733 |
| 2024-03-08 | 4.02 | 4.07 | 3.94 | 3.99 | -0.99% | 64,543 | 25,825,247 |
| 2024-03-07 | 3.99 | 4.1 | 3.95 | 4.03 | +1% | 80,355 | 32,389,585 |
| 2024-03-06 | 3.88 | 4 | 3.82 | 3.99 | +3.1% | 81,654 | 32,061,856 |
| 2024-03-05 | 4 | 4.02 | 3.82 | 3.87 | -3.97% | 80,314 | 31,246,193 |
| 2024-03-04 | 4.1 | 4.13 | 3.95 | 4.03 | -1.47% | 63,405 | 25,514,332 |
| 2024-03-01 | 4.11 | 4.22 | 4.02 | 4.09 | +0.25% | 80,848 | 33,062,989 |
| 2024-02-29 | 3.91 | 4.1 | 3.75 | 4.08 | +2.77% | 124,541 | 49,936,442 |
| 2024-02-28 | 4.41 | 4.65 | 3.96 | 3.97 | -9.77% | 196,437 | 84,422,165 |
| 2024-02-27 | 4.26 | 4.41 | 4.2 | 4.4 | +3.04% | 108,568 | 47,316,734 |
| 2024-02-26 | 4.11 | 4.44 | 4.11 | 4.27 | +3.89% | 158,287 | 67,219,253 |
| 2024-02-23 | 3.94 | 4.15 | 3.9 | 4.11 | +4.05% | 159,999 | 64,374,661 |
| 2024-02-22 | 3.9 | 3.95 | 3.83 | 3.95 | +0.51% | 198,448 | 77,213,073 |
| 2024-02-21 | 3.55 | 3.93 | 3.48 | 3.93 | +10.08% | 245,866 | 94,213,810 |
| 2024-02-20 | 3.48 | 3.6 | 3.39 | 3.57 | +2.59% | 120,830 | 42,624,641 |
| 2024-02-19 | 3.3 | 3.49 | 3.21 | 3.48 | +3.26% | 172,578 | 58,403,165 |
| 2024-02-08 | 3.22 | 3.39 | 2.94 | 3.37 | +3.06% | 272,040 | 84,158,801 |
| 2024-02-07 | 3.59 | 3.63 | 3.27 | 3.27 | -9.92% | 114,839 | 37,943,103 |
| 2024-02-06 | 3.65 | 3.8 | 3.62 | 3.63 | -9.7% | 182,465 | 66,393,431 |
| 2024-02-05 | 4.46 | 4.46 | 4.02 | 4.02 | -10.07% | 91,736 | 37,559,230 |
| 2024-02-02 | 4.84 | 4.92 | 4.32 | 4.47 | -6.88% | 109,735 | 50,901,253 |
| 2024-02-01 | 4.97 | 4.97 | 4.64 | 4.8 | -3.81% | 119,302 | 57,071,794 |
| 2024-01-31 | 5.35 | 5.38 | 4.95 | 4.99 | -7.76% | 86,856 | 44,386,413 |
| 2024-01-30 | 5.6 | 5.64 | 5.37 | 5.41 | -3.57% | 46,789 | 25,741,383 |
| 2024-01-29 | 5.91 | 5.94 | 5.59 | 5.61 | -4.43% | 68,121 | 38,956,291 |
| 2024-01-26 | 5.62 | 5.99 | 5.62 | 5.87 | +4.08% | 74,544 | 43,792,001 |
| 2024-01-25 | 5.49 | 5.65 | 5.42 | 5.64 | +3.49% | 57,675 | 32,068,770 |
| 2024-01-24 | 5.27 | 5.46 | 5.17 | 5.45 | +3.22% | 76,012 | 40,346,917 |
| 2024-01-23 | 5.39 | 5.44 | 5.15 | 5.28 | -2.58% | 88,749 | 46,554,829 |
| 2024-01-22 | 5.75 | 5.8 | 5.35 | 5.42 | -6.55% | 62,645 | 35,113,329 |
| 2024-01-19 | 5.87 | 5.91 | 5.76 | 5.8 | -1.19% | 46,776 | 27,206,927 |
| 2024-01-18 | 6 | 6 | 5.68 | 5.87 | -2.17% | 58,750 | 34,134,514 |
| 2024-01-17 | 6.15 | 6.15 | 5.99 | 6 | -1.8% | 38,890 | 23,606,698 |
| 2024-01-16 | 6.15 | 6.21 | 6.05 | 6.11 | -0.65% | 38,604 | 23,599,833 |
| 2024-01-15 | 6.15 | 6.18 | 6.07 | 6.15 | 0% | 37,055 | 22,735,552 |
| 2024-01-12 | 6.19 | 6.28 | 6.13 | 6.15 | -0.16% | 39,573 | 24,518,815 |
| 2024-01-11 | 6.1 | 6.26 | 6.1 | 6.16 | +0.49% | 41,881 | 25,859,836 |
| 2024-01-10 | 6.12 | 6.2 | 6.07 | 6.13 | -0.16% | 40,684 | 24,977,942 |
| 2024-01-09 | 6.08 | 6.21 | 6.08 | 6.14 | +0.99% | 37,320 | 22,937,890 |
| 2024-01-08 | 6.16 | 6.22 | 6.06 | 6.08 | -1.3% | 43,801 | 26,839,434 |
| 2024-01-05 | 6.24 | 6.34 | 6.12 | 6.16 | -2.38% | 58,498 | 36,375,300 |
| 2024-01-04 | 6.32 | 6.35 | 6.28 | 6.31 | -0.16% | 34,296 | 21,651,532 |
| 2024-01-03 | 6.37 | 6.39 | 6.28 | 6.32 | -0.94% | 44,127 | 27,905,482 |
| 2024-01-02 | 6.29 | 6.4 | 6.24 | 6.38 | +1.75% | 56,274 | 35,678,935 |
| 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：