股票概览
4.53
-3%
-0.14
4.67
开盘价
4.69
最高价
4.5
最低价
75,305
成交量
数据更新至: 2024-05-20
技术指标
4.57
MA5 (5日均线)
4.55
MA10 (10日均线)
4.47
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 | 4.67 | 4.69 | 4.5 | 4.53 | -3% | 75,305 | 34,493,513 |
| 2024-05-17 | 4.6 | 4.73 | 4.6 | 4.67 | +2.19% | 75,530 | 35,124,191 |
| 2024-05-16 | 4.55 | 4.65 | 4.55 | 4.57 | +0.88% | 72,755 | 33,400,159 |
| 2024-05-15 | 4.51 | 4.72 | 4.44 | 4.53 | 0% | 89,482 | 40,921,503 |
| 2024-05-14 | 4.49 | 4.56 | 4.49 | 4.53 | +1.12% | 45,860 | 20,778,294 |
| 2024-05-13 | 4.46 | 4.49 | 4.39 | 4.48 | -0.67% | 45,909 | 20,420,497 |
| 2024-05-10 | 4.55 | 4.59 | 4.48 | 4.51 | -0.88% | 41,268 | 18,664,820 |
| 2024-05-09 | 4.54 | 4.63 | 4.53 | 4.55 | +0.44% | 39,542 | 18,102,175 |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | -1.52% | 39,001 | 17,776,684 |
| 2024-05-07 | 4.59 | 4.61 | 4.55 | 4.6 | +0.22% | 41,971 | 19,246,460 |
| 2024-05-06 | 4.6 | 4.63 | 4.54 | 4.59 | +1.32% | 48,307 | 22,132,034 |
| 2024-04-30 | 4.59 | 4.61 | 4.52 | 4.53 | -0.44% | 42,932 | 19,637,748 |
| 2024-04-29 | 4.42 | 4.55 | 4.41 | 4.55 | +2.94% | 55,118 | 24,835,237 |
| 2024-04-26 | 4.47 | 4.47 | 4.37 | 4.42 | -0.23% | 42,517 | 18,739,452 |
| 2024-04-25 | 4.34 | 4.46 | 4.34 | 4.43 | +1.37% | 32,849 | 14,526,933 |
| 2024-04-24 | 4.3 | 4.37 | 4.27 | 4.37 | +2.34% | 29,537 | 12,765,655 |
| 2024-04-23 | 4.24 | 4.28 | 4.23 | 4.27 | +0.95% | 24,535 | 10,440,589 |
| 2024-04-22 | 4.32 | 4.32 | 4.21 | 4.23 | -2.08% | 44,577 | 18,918,385 |
| 2024-04-19 | 4.28 | 4.34 | 4.22 | 4.32 | +0.93% | 43,421 | 18,671,355 |
| 2024-04-18 | 4.37 | 4.41 | 4.23 | 4.28 | -3.17% | 101,693 | 43,917,801 |
| 2024-04-17 | 4.33 | 4.46 | 4.33 | 4.42 | +3.51% | 71,785 | 31,637,221 |
| 2024-04-16 | 4.56 | 4.59 | 4.26 | 4.27 | -7.78% | 117,490 | 51,450,745 |
| 2024-04-15 | 4.73 | 4.79 | 4.58 | 4.63 | -3.14% | 86,410 | 40,448,373 |
| 2024-04-12 | 4.81 | 4.88 | 4.76 | 4.78 | -0.62% | 57,841 | 27,785,340 |
| 2024-04-11 | 4.84 | 5.1 | 4.8 | 4.81 | +1.69% | 120,440 | 58,958,979 |
| 2024-04-10 | 4.8 | 4.83 | 4.71 | 4.73 | -1.87% | 51,969 | 24,700,158 |
| 2024-04-09 | 4.81 | 4.91 | 4.78 | 4.82 | 0% | 59,697 | 28,772,338 |
| 2024-04-08 | 4.73 | 4.89 | 4.72 | 4.82 | +0.84% | 81,312 | 39,131,434 |
| 2024-04-03 | 4.8 | 4.84 | 4.72 | 4.78 | -1.04% | 61,344 | 29,241,914 |
| 2024-04-02 | 4.91 | 4.92 | 4.8 | 4.83 | -1.83% | 121,285 | 58,727,250 |
| 2024-04-01 | 4.89 | 5.01 | 4.8 | 4.92 | +0.41% | 155,426 | 76,163,230 |
| 2024-03-29 | 4.77 | 5.04 | 4.74 | 4.9 | +0.62% | 174,125 | 85,295,480 |
| 2024-03-28 | 4.7 | 4.97 | 4.64 | 4.87 | +3.4% | 187,002 | 90,360,852 |
| 2024-03-27 | 4.69 | 4.9 | 4.65 | 4.71 | +0.64% | 117,992 | 56,036,004 |
| 2024-03-26 | 4.66 | 4.7 | 4.59 | 4.68 | +0.86% | 65,094 | 30,238,865 |
| 2024-03-25 | 4.6 | 4.73 | 4.57 | 4.64 | -0.22% | 86,521 | 40,412,465 |
| 2024-03-22 | 4.63 | 4.73 | 4.6 | 4.65 | +0.43% | 66,377 | 30,928,067 |
| 2024-03-21 | 4.65 | 4.68 | 4.58 | 4.63 | -0.22% | 53,294 | 24,636,546 |
| 2024-03-20 | 4.65 | 4.65 | 4.6 | 4.64 | +0.43% | 45,697 | 21,109,789 |
| 2024-03-19 | 4.7 | 4.71 | 4.61 | 4.62 | -1.28% | 63,857 | 29,677,561 |
| 2024-03-18 | 4.59 | 4.79 | 4.55 | 4.68 | +2.41% | 110,236 | 51,608,064 |
| 2024-03-15 | 4.52 | 4.59 | 4.5 | 4.57 | +0.44% | 51,571 | 23,471,498 |
| 2024-03-14 | 4.53 | 4.59 | 4.46 | 4.55 | +0.44% | 81,806 | 37,164,124 |
| 2024-03-13 | 4.57 | 4.66 | 4.49 | 4.53 | -1.52% | 92,701 | 42,023,637 |
| 2024-03-12 | 4.74 | 4.85 | 4.53 | 4.6 | -1.92% | 199,443 | 92,121,320 |
| 2024-03-11 | 4.27 | 4.69 | 4.27 | 4.69 | +10.09% | 106,952 | 49,588,507 |
| 2024-03-08 | 4.28 | 4.3 | 4.21 | 4.26 | 0% | 23,950 | 10,179,880 |
| 2024-03-07 | 4.3 | 4.33 | 4.24 | 4.26 | -0.47% | 46,096 | 19,756,063 |
| 2024-03-06 | 4.2 | 4.29 | 4.18 | 4.28 | +1.9% | 44,352 | 18,839,496 |
| 2024-03-05 | 4.3 | 4.3 | 4.18 | 4.2 | -2.1% | 48,956 | 20,667,636 |
| 2024-03-04 | 4.36 | 4.39 | 4.22 | 4.29 | -1.61% | 74,198 | 31,745,474 |
| 2024-03-01 | 4.42 | 4.45 | 4.34 | 4.36 | -1.13% | 47,388 | 20,750,548 |
| 2024-02-29 | 4.3 | 4.41 | 4.23 | 4.41 | +2.32% | 76,664 | 33,389,871 |
| 2024-02-28 | 4.59 | 4.66 | 4.31 | 4.31 | -5.9% | 124,256 | 55,561,078 |
| 2024-02-27 | 4.54 | 4.58 | 4.45 | 4.58 | +0.66% | 59,172 | 26,801,084 |
| 2024-02-26 | 4.38 | 4.55 | 4.38 | 4.55 | +4.12% | 92,167 | 41,178,346 |
| 2024-02-23 | 4.31 | 4.38 | 4.28 | 4.37 | +1.39% | 59,458 | 25,818,063 |
| 2024-02-22 | 4.25 | 4.38 | 4.22 | 4.31 | +1.17% | 74,825 | 32,204,708 |
| 2024-02-21 | 4.2 | 4.35 | 4.16 | 4.26 | +1.19% | 80,952 | 34,611,555 |
| 2024-02-20 | 4.29 | 4.29 | 4.18 | 4.21 | -1.17% | 61,252 | 25,830,873 |
| 2024-02-19 | 4.19 | 4.32 | 4.18 | 4.26 | +2.65% | 83,793 | 35,592,143 |
| 2024-02-08 | 3.96 | 4.24 | 3.8 | 4.15 | +5.06% | 136,358 | 54,715,489 |
| 2024-02-07 | 4.17 | 4.19 | 3.91 | 3.95 | -4.82% | 142,663 | 57,221,817 |
| 2024-02-06 | 4.08 | 4.26 | 3.92 | 4.15 | +1.72% | 113,333 | 46,151,136 |
| 2024-02-05 | 4.33 | 4.35 | 4 | 4.08 | -5.99% | 120,456 | 49,591,082 |
| 2024-02-02 | 4.55 | 4.65 | 4.25 | 4.34 | -4.82% | 88,935 | 39,359,244 |
| 2024-02-01 | 4.65 | 4.66 | 4.46 | 4.56 | -2.36% | 78,269 | 35,744,166 |
| 2024-01-31 | 4.84 | 4.87 | 4.65 | 4.67 | -4.69% | 81,749 | 38,677,943 |
| 2024-01-30 | 5.02 | 5.02 | 4.88 | 4.9 | -2.58% | 61,918 | 30,519,689 |
| 2024-01-29 | 5.24 | 5.25 | 4.99 | 5.03 | -3.64% | 74,793 | 38,021,080 |
| 2024-01-26 | 5.05 | 5.35 | 5.02 | 5.22 | +3.98% | 126,698 | 66,271,642 |
| 2024-01-25 | 5 | 5.05 | 4.97 | 5.02 | +0.4% | 59,569 | 29,905,663 |
| 2024-01-24 | 4.95 | 5.07 | 4.82 | 5 | +0.81% | 76,667 | 37,992,836 |
| 2024-01-23 | 4.95 | 4.98 | 4.83 | 4.96 | -0.4% | 80,846 | 39,658,565 |
| 2024-01-22 | 5.21 | 5.21 | 4.91 | 4.98 | -4.05% | 68,905 | 34,868,291 |
| 2024-01-19 | 5.27 | 5.34 | 5.15 | 5.19 | -1.33% | 55,149 | 28,994,823 |
| 2024-01-18 | 5.28 | 5.29 | 5.11 | 5.26 | -1.13% | 82,575 | 42,836,857 |
| 2024-01-17 | 5.46 | 5.47 | 5.3 | 5.32 | -1.85% | 55,362 | 29,775,029 |
| 2024-01-16 | 5.45 | 5.5 | 5.35 | 5.42 | -0.73% | 67,581 | 36,511,963 |
| 2024-01-15 | 5.55 | 5.7 | 5.45 | 5.46 | -0.36% | 83,943 | 46,408,416 |
| 2024-01-12 | 5.47 | 5.58 | 5.47 | 5.48 | -0.54% | 46,298 | 25,562,801 |
| 2024-01-11 | 5.44 | 5.52 | 5.41 | 5.51 | +1.1% | 42,128 | 23,069,518 |
| 2024-01-10 | 5.49 | 5.54 | 5.44 | 5.45 | -0.73% | 42,344 | 23,185,934 |
| 2024-01-09 | 5.45 | 5.56 | 5.44 | 5.49 | +0.73% | 52,921 | 29,192,044 |
| 2024-01-08 | 5.52 | 5.57 | 5.45 | 5.45 | -1.45% | 43,192 | 23,780,051 |
| 2024-01-05 | 5.64 | 5.65 | 5.48 | 5.53 | -1.78% | 48,861 | 27,153,998 |
| 2024-01-04 | 5.59 | 5.64 | 5.58 | 5.63 | +0.36% | 45,937 | 25,778,314 |
| 2024-01-03 | 5.6 | 5.63 | 5.55 | 5.61 | -0.18% | 55,524 | 31,029,369 |
| 2024-01-02 | 5.54 | 5.66 | 5.52 | 5.62 | +2.37% | 78,132 | 43,844,934 |
| 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：