股票概览
4.68
+0.86%
+0.04
4.63
开盘价
4.7
最高价
4.63
最低价
63,953
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.65
MA10 (10日均线)
4.70
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 | 4.63 | 4.7 | 4.63 | 4.68 | +0.86% | 63,953 | 29,848,266 |
| 2024-05-17 | 4.6 | 4.64 | 4.58 | 4.64 | +1.09% | 27,448 | 12,656,057 |
| 2024-05-16 | 4.6 | 4.64 | 4.57 | 4.59 | -0.65% | 45,500 | 20,985,652 |
| 2024-05-15 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 54,876 | 25,521,464 |
| 2024-05-14 | 4.66 | 4.76 | 4.65 | 4.71 | +0.43% | 83,214 | 39,208,218 |
| 2024-05-13 | 4.62 | 4.73 | 4.55 | 4.69 | +1.74% | 101,162 | 46,951,458 |
| 2024-05-10 | 4.63 | 4.65 | 4.59 | 4.61 | -0.65% | 50,343 | 23,226,376 |
| 2024-05-09 | 4.62 | 4.68 | 4.61 | 4.64 | +0.43% | 63,938 | 29,746,306 |
| 2024-05-08 | 4.7 | 4.71 | 4.61 | 4.62 | -1.91% | 75,716 | 35,257,104 |
| 2024-05-07 | 4.74 | 4.77 | 4.68 | 4.71 | -0.63% | 53,585 | 25,227,216 |
| 2024-05-06 | 4.68 | 4.77 | 4.67 | 4.74 | +1.72% | 82,987 | 39,272,667 |
| 2024-04-30 | 4.73 | 4.78 | 4.64 | 4.66 | -1.89% | 61,512 | 28,885,522 |
| 2024-04-29 | 4.66 | 4.77 | 4.62 | 4.75 | +1.5% | 69,979 | 32,933,179 |
| 2024-04-26 | 4.73 | 4.73 | 4.58 | 4.68 | -2.09% | 129,357 | 60,216,425 |
| 2024-04-25 | 4.84 | 4.86 | 4.78 | 4.78 | -1.65% | 70,801 | 34,166,239 |
| 2024-04-24 | 4.84 | 4.9 | 4.79 | 4.86 | +0.41% | 89,790 | 43,405,328 |
| 2024-04-23 | 4.71 | 4.84 | 4.71 | 4.84 | +1.89% | 95,354 | 45,613,811 |
| 2024-04-22 | 4.77 | 4.83 | 4.71 | 4.75 | -1.25% | 89,558 | 42,578,184 |
| 2024-04-19 | 4.64 | 4.99 | 4.63 | 4.81 | +2.78% | 138,447 | 66,633,951 |
| 2024-04-18 | 4.71 | 4.79 | 4.67 | 4.68 | -1.89% | 102,303 | 48,179,890 |
| 2024-04-17 | 4.59 | 4.79 | 4.59 | 4.77 | +3.02% | 158,411 | 74,886,350 |
| 2024-04-16 | 4.87 | 4.95 | 4.58 | 4.63 | -5.51% | 219,082 | 103,566,050 |
| 2024-04-15 | 4.72 | 5.17 | 4.58 | 4.9 | +4.26% | 268,257 | 131,000,326 |
| 2024-04-12 | 4.65 | 4.76 | 4.64 | 4.7 | +0.64% | 88,838 | 41,864,651 |
| 2024-04-11 | 4.56 | 4.67 | 4.55 | 4.67 | +1.3% | 76,969 | 35,735,846 |
| 2024-04-10 | 4.62 | 4.67 | 4.55 | 4.61 | -0.65% | 59,510 | 27,424,732 |
| 2024-04-09 | 4.62 | 4.65 | 4.6 | 4.64 | +0.22% | 41,739 | 19,315,612 |
| 2024-04-08 | 4.63 | 4.7 | 4.59 | 4.63 | 0% | 74,062 | 34,471,533 |
| 2024-04-03 | 4.6 | 4.64 | 4.57 | 4.63 | +0.87% | 68,443 | 31,542,819 |
| 2024-04-02 | 4.52 | 4.6 | 4.52 | 4.59 | +1.1% | 77,948 | 35,692,284 |
| 2024-04-01 | 4.54 | 4.54 | 4.5 | 4.54 | +0.67% | 46,464 | 21,014,720 |
| 2024-03-29 | 4.41 | 4.52 | 4.41 | 4.51 | +2.27% | 62,526 | 27,946,627 |
| 2024-03-28 | 4.4 | 4.45 | 4.36 | 4.41 | +0.68% | 54,036 | 23,792,423 |
| 2024-03-27 | 4.47 | 4.51 | 4.38 | 4.38 | -2.01% | 56,995 | 25,300,570 |
| 2024-03-26 | 4.45 | 4.49 | 4.4 | 4.47 | +0.45% | 46,310 | 20,593,404 |
| 2024-03-25 | 4.48 | 4.56 | 4.45 | 4.45 | -1.33% | 57,929 | 26,065,925 |
| 2024-03-22 | 4.57 | 4.59 | 4.49 | 4.51 | -1.31% | 55,075 | 24,902,296 |
| 2024-03-21 | 4.61 | 4.61 | 4.54 | 4.57 | -0.44% | 56,554 | 25,886,255 |
| 2024-03-20 | 4.53 | 4.59 | 4.52 | 4.59 | +1.1% | 50,236 | 22,942,884 |
| 2024-03-19 | 4.61 | 4.62 | 4.53 | 4.54 | -1.52% | 67,466 | 30,855,083 |
| 2024-03-18 | 4.6 | 4.63 | 4.56 | 4.61 | +0.44% | 81,558 | 37,458,318 |
| 2024-03-15 | 4.54 | 4.62 | 4.52 | 4.59 | +2% | 114,931 | 52,589,532 |
| 2024-03-14 | 4.51 | 4.54 | 4.46 | 4.5 | -0.22% | 70,847 | 31,944,912 |
| 2024-03-13 | 4.5 | 4.52 | 4.44 | 4.51 | +0.22% | 76,039 | 34,104,111 |
| 2024-03-12 | 4.47 | 4.51 | 4.43 | 4.5 | +0.45% | 91,497 | 40,977,497 |
| 2024-03-11 | 4.41 | 4.48 | 4.4 | 4.48 | +1.59% | 87,186 | 38,724,895 |
| 2024-03-08 | 4.39 | 4.44 | 4.37 | 4.41 | +0.46% | 49,757 | 21,875,918 |
| 2024-03-07 | 4.42 | 4.48 | 4.38 | 4.39 | -0.23% | 81,944 | 36,298,538 |
| 2024-03-06 | 4.37 | 4.44 | 4.36 | 4.4 | +0.23% | 58,372 | 25,716,632 |
| 2024-03-05 | 4.4 | 4.52 | 4.34 | 4.39 | -0.68% | 111,213 | 49,067,257 |
| 2024-03-04 | 4.48 | 4.5 | 4.38 | 4.42 | -1.78% | 97,083 | 42,921,636 |
| 2024-03-01 | 4.54 | 4.56 | 4.45 | 4.5 | -0.44% | 94,579 | 42,530,637 |
| 2024-02-29 | 4.33 | 4.54 | 4.33 | 4.52 | +2.49% | 123,599 | 55,199,454 |
| 2024-02-28 | 4.6 | 4.7 | 4.41 | 4.41 | -4.34% | 220,194 | 100,486,711 |
| 2024-02-27 | 4.52 | 4.61 | 4.51 | 4.61 | +1.32% | 120,233 | 55,072,113 |
| 2024-02-26 | 4.56 | 4.65 | 4.53 | 4.55 | -0.44% | 150,751 | 69,019,663 |
| 2024-02-23 | 4.57 | 4.6 | 4.5 | 4.57 | +0.22% | 160,967 | 73,166,056 |
| 2024-02-22 | 4.51 | 4.59 | 4.48 | 4.56 | +0.44% | 182,281 | 82,821,242 |
| 2024-02-21 | 4.33 | 4.61 | 4.29 | 4.54 | +4.13% | 271,719 | 121,996,732 |
| 2024-02-20 | 4.4 | 4.41 | 4.3 | 4.36 | -1.58% | 151,304 | 65,938,753 |
| 2024-02-19 | 4.34 | 4.5 | 4.24 | 4.43 | +2.55% | 263,470 | 115,853,979 |
| 2024-02-08 | 4.23 | 4.37 | 3.95 | 4.32 | +2.13% | 332,683 | 138,475,407 |
| 2024-02-07 | 4.48 | 4.5 | 4.15 | 4.23 | -5.79% | 374,479 | 161,108,637 |
| 2024-02-06 | 4.23 | 4.58 | 4.07 | 4.49 | -0.44% | 535,771 | 228,973,872 |
| 2024-02-05 | 4.98 | 5 | 4.48 | 4.51 | -9.44% | 765,590 | 357,276,115 |
| 2024-02-02 | 4.7 | 4.98 | 4.66 | 4.98 | +9.93% | 514,216 | 253,143,699 |
| 2024-02-01 | 4.1 | 4.53 | 4.03 | 4.53 | +9.95% | 235,984 | 103,331,483 |
| 2024-01-31 | 4.28 | 4.32 | 4.09 | 4.12 | -3.74% | 92,733 | 38,876,572 |
| 2024-01-30 | 4.45 | 4.46 | 4.26 | 4.28 | -4.04% | 67,902 | 29,651,517 |
| 2024-01-29 | 4.57 | 4.59 | 4.45 | 4.46 | -2.41% | 92,066 | 41,422,408 |
| 2024-01-26 | 4.48 | 4.59 | 4.45 | 4.57 | +2.01% | 105,519 | 47,956,162 |
| 2024-01-25 | 4.34 | 4.49 | 4.33 | 4.48 | +2.52% | 119,115 | 52,865,628 |
| 2024-01-24 | 4.39 | 4.46 | 4.2 | 4.37 | -0.68% | 158,300 | 68,533,264 |
| 2024-01-23 | 4.23 | 4.66 | 4.12 | 4.4 | +3.77% | 201,080 | 88,933,764 |
| 2024-01-22 | 4.53 | 4.57 | 4.2 | 4.24 | -7.42% | 105,125 | 46,151,473 |
| 2024-01-19 | 4.45 | 4.66 | 4.4 | 4.58 | +2.69% | 146,589 | 66,824,712 |
| 2024-01-18 | 4.52 | 4.56 | 4.32 | 4.46 | -2.41% | 115,464 | 51,049,997 |
| 2024-01-17 | 4.64 | 4.78 | 4.56 | 4.57 | -1.51% | 92,482 | 43,140,184 |
| 2024-01-16 | 4.71 | 4.74 | 4.57 | 4.64 | -2.11% | 105,783 | 48,911,352 |
| 2024-01-15 | 4.69 | 4.83 | 4.68 | 4.74 | +0.42% | 113,819 | 54,065,845 |
| 2024-01-12 | 4.63 | 4.82 | 4.61 | 4.72 | +1.94% | 138,968 | 65,581,342 |
| 2024-01-11 | 4.58 | 4.63 | 4.53 | 4.63 | +1.09% | 51,601 | 23,721,079 |
| 2024-01-10 | 4.56 | 4.59 | 4.5 | 4.58 | 0% | 47,062 | 21,468,302 |
| 2024-01-09 | 4.55 | 4.6 | 4.52 | 4.58 | +0.88% | 47,920 | 21,849,740 |
| 2024-01-08 | 4.63 | 4.63 | 4.53 | 4.54 | -1.94% | 50,474 | 23,066,307 |
| 2024-01-05 | 4.62 | 4.71 | 4.59 | 4.63 | -0.64% | 79,919 | 37,271,787 |
| 2024-01-04 | 4.65 | 4.69 | 4.62 | 4.66 | -0.21% | 56,907 | 26,483,866 |
| 2024-01-03 | 4.63 | 4.67 | 4.6 | 4.67 | +0.65% | 78,326 | 36,338,321 |
| 2024-01-02 | 4.56 | 4.67 | 4.55 | 4.64 | +1.09% | 121,222 | 55,962,269 |
| 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：