股票概览
4.61
+0.88%
+0.04
4.57
开盘价
4.74
最高价
4.53
最低价
179,785
成交量
数据更新至: 2024-05-20
技术指标
4.55
MA5 (5日均线)
4.59
MA10 (10日均线)
4.60
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 | 4.57 | 4.74 | 4.53 | 4.61 | +0.88% | 179,785 | 83,287,463 |
| 2024-05-17 | 4.57 | 4.58 | 4.49 | 4.57 | +0.44% | 112,643 | 51,083,945 |
| 2024-05-16 | 4.46 | 4.6 | 4.45 | 4.55 | +1.56% | 121,725 | 55,391,407 |
| 2024-05-15 | 4.53 | 4.53 | 4.47 | 4.48 | -1.1% | 66,391 | 29,856,550 |
| 2024-05-14 | 4.44 | 4.54 | 4.44 | 4.53 | +2.03% | 102,210 | 46,036,204 |
| 2024-05-13 | 4.55 | 4.55 | 4.44 | 4.44 | -4.31% | 173,109 | 77,711,821 |
| 2024-05-10 | 4.7 | 4.75 | 4.64 | 4.64 | -1.07% | 124,801 | 58,377,649 |
| 2024-05-09 | 4.63 | 4.71 | 4.62 | 4.69 | +1.08% | 110,178 | 51,682,316 |
| 2024-05-08 | 4.75 | 4.75 | 4.63 | 4.64 | -2.52% | 123,458 | 57,709,346 |
| 2024-05-07 | 4.78 | 4.78 | 4.71 | 4.76 | -0.63% | 159,641 | 75,700,114 |
| 2024-05-06 | 4.66 | 4.85 | 4.65 | 4.79 | +2.79% | 259,008 | 122,848,173 |
| 2024-04-30 | 4.72 | 4.74 | 4.61 | 4.66 | -1.06% | 147,833 | 69,024,758 |
| 2024-04-29 | 4.58 | 4.72 | 4.57 | 4.71 | +1.73% | 222,445 | 104,110,061 |
| 2024-04-26 | 4.52 | 4.74 | 4.48 | 4.63 | +1.54% | 215,894 | 99,351,332 |
| 2024-04-25 | 4.52 | 4.59 | 4.48 | 4.56 | +1.11% | 126,114 | 57,480,126 |
| 2024-04-24 | 4.5 | 4.51 | 4.44 | 4.51 | +0.89% | 101,590 | 45,531,162 |
| 2024-04-23 | 4.49 | 4.54 | 4.47 | 4.47 | -1.11% | 108,350 | 48,754,328 |
| 2024-04-22 | 4.55 | 4.6 | 4.47 | 4.52 | -2.38% | 155,106 | 70,199,416 |
| 2024-04-19 | 4.5 | 4.75 | 4.44 | 4.63 | +1.76% | 247,336 | 113,456,696 |
| 2024-04-18 | 4.65 | 4.69 | 4.53 | 4.55 | -2.15% | 199,799 | 92,040,066 |
| 2024-04-17 | 4.41 | 4.68 | 4.41 | 4.65 | +5.2% | 267,120 | 122,643,279 |
| 2024-04-16 | 4.76 | 4.76 | 4.42 | 4.42 | -9.98% | 310,911 | 139,684,585 |
| 2024-04-15 | 5.39 | 5.39 | 4.91 | 4.91 | -10.07% | 486,492 | 245,613,109 |
| 2024-04-12 | 5.51 | 5.64 | 5.45 | 5.46 | -2.5% | 326,982 | 180,178,607 |
| 2024-04-11 | 5.48 | 5.74 | 5.34 | 5.6 | +1.27% | 436,691 | 240,706,668 |
| 2024-04-10 | 5.57 | 5.77 | 5.42 | 5.53 | -1.6% | 456,768 | 255,911,207 |
| 2024-04-09 | 5.61 | 5.8 | 5.52 | 5.62 | -3.27% | 555,720 | 313,268,292 |
| 2024-04-08 | 5.33 | 5.87 | 5.27 | 5.81 | +7% | 919,385 | 516,939,008 |
| 2024-04-03 | 5.15 | 5.64 | 5.12 | 5.43 | +5.64% | 659,929 | 353,755,922 |
| 2024-04-02 | 5.13 | 5.15 | 5.07 | 5.14 | 0% | 142,660 | 73,004,117 |
| 2024-04-01 | 5.06 | 5.16 | 5.04 | 5.14 | +1.98% | 203,678 | 104,048,843 |
| 2024-03-29 | 5.1 | 5.12 | 4.98 | 5.04 | -1.18% | 137,593 | 69,257,603 |
| 2024-03-28 | 5.01 | 5.1 | 4.82 | 5.1 | +0.39% | 257,986 | 129,236,209 |
| 2024-03-27 | 4.99 | 5.2 | 4.96 | 5.08 | +1.8% | 319,027 | 163,252,712 |
| 2024-03-26 | 4.95 | 5.04 | 4.9 | 4.99 | +0.81% | 108,820 | 54,067,823 |
| 2024-03-25 | 5.06 | 5.11 | 4.94 | 4.95 | -2.94% | 140,161 | 70,481,071 |
| 2024-03-22 | 5.23 | 5.23 | 5.06 | 5.1 | -2.49% | 170,794 | 87,520,943 |
| 2024-03-21 | 5.18 | 5.24 | 5.15 | 5.23 | +1.16% | 221,098 | 115,266,798 |
| 2024-03-20 | 5.15 | 5.18 | 5.12 | 5.17 | +0.19% | 123,026 | 63,464,209 |
| 2024-03-19 | 5.15 | 5.23 | 5.13 | 5.16 | +0.19% | 159,057 | 82,321,722 |
| 2024-03-18 | 5.16 | 5.17 | 5.11 | 5.15 | +0.39% | 139,268 | 71,479,224 |
| 2024-03-15 | 5.05 | 5.14 | 5.05 | 5.13 | +0.59% | 104,607 | 53,392,366 |
| 2024-03-14 | 5.13 | 5.18 | 5.03 | 5.1 | -0.58% | 163,259 | 83,409,688 |
| 2024-03-13 | 5.22 | 5.22 | 5.11 | 5.13 | -1.91% | 254,666 | 131,210,829 |
| 2024-03-12 | 5.11 | 5.31 | 5.06 | 5.23 | +1.55% | 379,506 | 196,857,654 |
| 2024-03-11 | 4.9 | 5.17 | 4.88 | 5.15 | +5.53% | 413,150 | 209,919,789 |
| 2024-03-08 | 4.86 | 4.91 | 4.8 | 4.88 | -0.41% | 89,734 | 43,522,932 |
| 2024-03-07 | 4.88 | 4.98 | 4.88 | 4.9 | +0.2% | 143,540 | 70,648,672 |
| 2024-03-06 | 4.86 | 4.92 | 4.81 | 4.89 | +0.2% | 111,374 | 54,238,354 |
| 2024-03-05 | 4.95 | 4.97 | 4.87 | 4.88 | -2.2% | 132,982 | 65,248,512 |
| 2024-03-04 | 4.99 | 5.04 | 4.93 | 4.99 | -0.2% | 126,612 | 63,046,535 |
| 2024-03-01 | 4.95 | 5.05 | 4.92 | 5 | +1.01% | 173,046 | 86,245,863 |
| 2024-02-29 | 4.7 | 4.95 | 4.68 | 4.95 | +2.06% | 204,731 | 100,246,806 |
| 2024-02-28 | 5.19 | 5.3 | 4.8 | 4.85 | -5.27% | 356,537 | 181,974,364 |
| 2024-02-27 | 4.96 | 5.12 | 4.94 | 5.12 | +2.2% | 195,753 | 99,117,655 |
| 2024-02-26 | 4.93 | 5.06 | 4.91 | 5.01 | +1.21% | 213,006 | 106,300,863 |
| 2024-02-23 | 4.86 | 4.95 | 4.82 | 4.95 | +1.64% | 233,340 | 114,026,483 |
| 2024-02-22 | 4.76 | 4.89 | 4.75 | 4.87 | +2.31% | 197,028 | 95,049,075 |
| 2024-02-21 | 4.67 | 4.84 | 4.62 | 4.76 | +1.28% | 204,911 | 97,844,128 |
| 2024-02-20 | 4.67 | 4.74 | 4.57 | 4.7 | +0.64% | 153,602 | 71,651,810 |
| 2024-02-19 | 4.57 | 4.68 | 4.56 | 4.67 | +3.09% | 183,203 | 84,873,442 |
| 2024-02-08 | 4.29 | 4.55 | 4.27 | 4.53 | +5.35% | 211,654 | 94,319,371 |
| 2024-02-07 | 4.36 | 4.49 | 4.27 | 4.3 | -1.6% | 189,750 | 83,037,634 |
| 2024-02-06 | 4 | 4.55 | 3.78 | 4.37 | +5.56% | 272,985 | 113,061,100 |
| 2024-02-05 | 4.59 | 4.6 | 4.14 | 4.14 | -10% | 198,017 | 84,033,928 |
| 2024-02-02 | 4.71 | 4.9 | 4.41 | 4.6 | -2.95% | 197,637 | 92,482,414 |
| 2024-02-01 | 4.91 | 4.92 | 4.68 | 4.74 | -3.66% | 142,016 | 67,909,659 |
| 2024-01-31 | 5.15 | 5.2 | 4.91 | 4.92 | -4.47% | 154,794 | 78,093,353 |
| 2024-01-30 | 5.32 | 5.35 | 5.14 | 5.15 | -3.38% | 113,374 | 59,295,286 |
| 2024-01-29 | 5.5 | 5.56 | 5.33 | 5.33 | -3.44% | 131,234 | 71,144,275 |
| 2024-01-26 | 5.55 | 5.63 | 5.5 | 5.52 | -0.9% | 157,345 | 87,602,724 |
| 2024-01-25 | 5.5 | 5.58 | 5.41 | 5.57 | +2.01% | 183,036 | 101,025,786 |
| 2024-01-24 | 5.35 | 5.49 | 5.2 | 5.46 | +1.68% | 200,047 | 107,486,302 |
| 2024-01-23 | 5.4 | 5.44 | 5.02 | 5.37 | -2.01% | 191,276 | 101,595,656 |
| 2024-01-22 | 5.95 | 5.95 | 5.37 | 5.48 | -8.05% | 244,708 | 139,573,749 |
| 2024-01-19 | 5.95 | 6.18 | 5.86 | 5.96 | -0.83% | 222,725 | 133,698,023 |
| 2024-01-18 | 6.12 | 6.15 | 5.8 | 6.01 | -3.06% | 366,976 | 217,790,647 |
| 2024-01-17 | 6.35 | 6.45 | 6.18 | 6.2 | -3.88% | 380,498 | 239,907,284 |
| 2024-01-16 | 6.15 | 6.62 | 6.05 | 6.45 | +4.71% | 657,568 | 415,486,607 |
| 2024-01-15 | 6.1 | 6.29 | 6.09 | 6.16 | -0.16% | 234,185 | 145,171,798 |
| 2024-01-12 | 6.15 | 6.4 | 6.11 | 6.17 | 0% | 335,935 | 209,102,517 |
| 2024-01-11 | 6.1 | 6.21 | 6.06 | 6.17 | -0.96% | 360,449 | 220,953,980 |
| 2024-01-10 | 5.85 | 6.42 | 5.7 | 6.23 | +6.5% | 503,845 | 310,224,244 |
| 2024-01-09 | 5.81 | 5.88 | 5.81 | 5.85 | +0.86% | 75,576 | 44,174,472 |
| 2024-01-08 | 5.84 | 5.89 | 5.8 | 5.8 | -0.68% | 69,424 | 40,478,598 |
| 2024-01-05 | 5.95 | 5.98 | 5.82 | 5.84 | -1.52% | 102,253 | 60,251,031 |
| 2024-01-04 | 6.04 | 6.04 | 5.92 | 5.93 | -1.82% | 122,105 | 72,716,780 |
| 2024-01-03 | 6.05 | 6.09 | 6.01 | 6.04 | -1.15% | 111,530 | 67,369,544 |
| 2024-01-02 | 6 | 6.15 | 5.98 | 6.11 | +1.5% | 202,497 | 123,062,749 |
| 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：