股票概览
4.47
-1.11%
-0.05
4.52
开盘价
4.53
最高价
4.45
最低价
78,207
成交量
数据更新至: 2024-05-20
技术指标
4.46
MA5 (5日均线)
4.45
MA10 (10日均线)
4.29
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 | 4.52 | 4.53 | 4.45 | 4.47 | -1.11% | 78,207 | 35,019,568 |
| 2024-05-17 | 4.44 | 4.52 | 4.42 | 4.52 | +1.8% | 77,201 | 34,549,940 |
| 2024-05-16 | 4.43 | 4.51 | 4.42 | 4.44 | +0.91% | 79,452 | 35,497,503 |
| 2024-05-15 | 4.42 | 4.48 | 4.37 | 4.4 | -1.12% | 54,831 | 24,281,494 |
| 2024-05-14 | 4.36 | 4.49 | 4.35 | 4.45 | +2.06% | 83,886 | 37,227,371 |
| 2024-05-13 | 4.46 | 4.46 | 4.33 | 4.36 | -2.24% | 79,781 | 34,925,543 |
| 2024-05-10 | 4.5 | 4.55 | 4.45 | 4.46 | -1.33% | 70,657 | 31,636,009 |
| 2024-05-09 | 4.44 | 4.55 | 4.41 | 4.52 | +1.57% | 81,083 | 36,535,920 |
| 2024-05-08 | 4.44 | 4.5 | 4.38 | 4.45 | 0% | 87,213 | 38,797,221 |
| 2024-05-07 | 4.44 | 4.46 | 4.39 | 4.45 | +0.23% | 73,396 | 32,505,985 |
| 2024-05-06 | 4.38 | 4.46 | 4.36 | 4.44 | +2.54% | 89,277 | 39,497,590 |
| 2024-04-30 | 4.3 | 4.36 | 4.25 | 4.33 | -0.23% | 120,837 | 52,062,134 |
| 2024-04-29 | 4.16 | 4.34 | 4.14 | 4.34 | +5.08% | 144,296 | 61,644,833 |
| 2024-04-26 | 4.08 | 4.14 | 4.02 | 4.13 | -0.24% | 119,436 | 48,785,744 |
| 2024-04-25 | 4.06 | 4.29 | 4.05 | 4.14 | +2.22% | 133,946 | 55,749,072 |
| 2024-04-24 | 4.04 | 4.08 | 4.01 | 4.05 | +1% | 76,897 | 31,097,779 |
| 2024-04-23 | 3.91 | 4.04 | 3.89 | 4.01 | +2.3% | 75,713 | 30,152,717 |
| 2024-04-22 | 3.95 | 3.99 | 3.79 | 3.92 | -0.51% | 97,355 | 37,908,724 |
| 2024-04-19 | 3.97 | 4.1 | 3.92 | 3.94 | +0.25% | 138,609 | 55,475,774 |
| 2024-04-18 | 3.91 | 3.99 | 3.84 | 3.93 | -0.25% | 140,596 | 55,088,465 |
| 2024-04-17 | 3.73 | 4.06 | 3.73 | 3.94 | +6.49% | 191,959 | 74,400,428 |
| 2024-04-16 | 4.1 | 4.11 | 3.7 | 3.7 | -9.98% | 203,328 | 76,674,203 |
| 2024-04-15 | 4.4 | 4.43 | 4.01 | 4.11 | -6.8% | 172,571 | 71,962,525 |
| 2024-04-12 | 4.47 | 4.52 | 4.39 | 4.41 | -1.34% | 62,791 | 27,919,022 |
| 2024-04-11 | 4.44 | 4.54 | 4.38 | 4.47 | 0% | 63,146 | 28,382,460 |
| 2024-04-10 | 4.62 | 4.63 | 4.43 | 4.47 | -3.46% | 74,171 | 33,318,458 |
| 2024-04-09 | 4.53 | 4.64 | 4.5 | 4.63 | +2.43% | 52,062 | 23,884,712 |
| 2024-04-08 | 4.66 | 4.66 | 4.51 | 4.52 | -2.8% | 73,761 | 33,747,997 |
| 2024-04-03 | 4.7 | 4.74 | 4.63 | 4.65 | -0.64% | 63,099 | 29,459,930 |
| 2024-04-02 | 4.73 | 4.73 | 4.65 | 4.68 | -0.43% | 54,001 | 25,298,338 |
| 2024-04-01 | 4.6 | 4.72 | 4.6 | 4.7 | +2.62% | 86,689 | 40,564,397 |
| 2024-03-29 | 4.52 | 4.58 | 4.49 | 4.58 | +1.33% | 60,997 | 27,638,165 |
| 2024-03-28 | 4.43 | 4.54 | 4.4 | 4.52 | +2.03% | 75,537 | 34,012,023 |
| 2024-03-27 | 4.58 | 4.6 | 4.43 | 4.43 | -3.28% | 65,429 | 29,557,445 |
| 2024-03-26 | 4.61 | 4.62 | 4.49 | 4.58 | +0.44% | 58,938 | 26,839,938 |
| 2024-03-25 | 4.65 | 4.7 | 4.55 | 4.56 | -2.36% | 73,860 | 34,259,067 |
| 2024-03-22 | 4.72 | 4.73 | 4.58 | 4.67 | -1.48% | 75,507 | 35,112,843 |
| 2024-03-21 | 4.76 | 4.78 | 4.66 | 4.74 | 0% | 65,182 | 30,782,597 |
| 2024-03-20 | 4.62 | 4.74 | 4.59 | 4.74 | +2.6% | 87,662 | 41,062,075 |
| 2024-03-19 | 4.62 | 4.67 | 4.58 | 4.62 | 0% | 70,507 | 32,625,972 |
| 2024-03-18 | 4.54 | 4.62 | 4.52 | 4.62 | +2.21% | 83,910 | 38,341,786 |
| 2024-03-15 | 4.44 | 4.52 | 4.43 | 4.52 | +1.57% | 78,192 | 35,001,816 |
| 2024-03-14 | 4.5 | 4.6 | 4.4 | 4.45 | -0.22% | 81,520 | 36,581,287 |
| 2024-03-13 | 4.54 | 4.54 | 4.41 | 4.46 | -0.89% | 74,037 | 32,942,597 |
| 2024-03-12 | 4.38 | 4.5 | 4.38 | 4.5 | +2.74% | 94,825 | 42,271,939 |
| 2024-03-11 | 4.26 | 4.38 | 4.25 | 4.38 | +2.82% | 80,123 | 34,600,150 |
| 2024-03-08 | 4.23 | 4.28 | 4.21 | 4.26 | +0.47% | 61,406 | 26,085,736 |
| 2024-03-07 | 4.29 | 4.32 | 4.21 | 4.24 | -1.17% | 62,634 | 26,758,456 |
| 2024-03-06 | 4.23 | 4.35 | 4.22 | 4.29 | +0.7% | 85,134 | 36,451,850 |
| 2024-03-05 | 4.38 | 4.39 | 4.25 | 4.26 | -2.74% | 101,630 | 43,618,201 |
| 2024-03-04 | 4.33 | 4.38 | 4.24 | 4.38 | +1.39% | 123,828 | 53,413,389 |
| 2024-03-01 | 4.29 | 4.34 | 4.23 | 4.32 | +1.17% | 101,300 | 43,438,742 |
| 2024-02-29 | 4.16 | 4.32 | 4.08 | 4.27 | +2.64% | 139,464 | 59,190,583 |
| 2024-02-28 | 4.57 | 4.73 | 4.14 | 4.16 | -9.17% | 248,342 | 110,259,765 |
| 2024-02-27 | 4.4 | 4.58 | 4.34 | 4.58 | +3.85% | 126,555 | 56,937,932 |
| 2024-02-26 | 4.37 | 4.49 | 4.31 | 4.41 | +1.38% | 124,354 | 54,819,862 |
| 2024-02-23 | 4.15 | 4.37 | 4.14 | 4.35 | +5.07% | 137,571 | 58,543,027 |
| 2024-02-22 | 4.07 | 4.14 | 4.03 | 4.14 | +1.72% | 99,594 | 40,801,045 |
| 2024-02-21 | 3.91 | 4.18 | 3.9 | 4.07 | +2.78% | 135,152 | 55,101,063 |
| 2024-02-20 | 3.9 | 4 | 3.83 | 3.96 | +1.28% | 133,023 | 52,258,380 |
| 2024-02-19 | 3.75 | 3.95 | 3.7 | 3.91 | +7.12% | 270,547 | 104,457,260 |
| 2024-02-08 | 3.32 | 3.69 | 3.3 | 3.65 | +8.96% | 297,522 | 103,608,230 |
| 2024-02-07 | 3.68 | 3.7 | 3.27 | 3.35 | -7.71% | 349,208 | 119,050,738 |
| 2024-02-06 | 3.57 | 3.82 | 3.41 | 3.63 | -4.22% | 365,494 | 128,281,245 |
| 2024-02-05 | 4.18 | 4.24 | 3.79 | 3.79 | -9.98% | 232,394 | 89,787,384 |
| 2024-02-02 | 4.57 | 4.63 | 4.08 | 4.21 | -7.06% | 191,159 | 82,480,515 |
| 2024-02-01 | 4.74 | 4.74 | 4.5 | 4.53 | -4.03% | 124,976 | 57,310,653 |
| 2024-01-31 | 5.08 | 5.08 | 4.67 | 4.72 | -6.16% | 138,151 | 66,627,512 |
| 2024-01-30 | 5.18 | 5.2 | 5.01 | 5.03 | -4.19% | 73,567 | 37,647,336 |
| 2024-01-29 | 5.38 | 5.43 | 5.21 | 5.25 | -2.6% | 83,063 | 43,885,353 |
| 2024-01-26 | 5.3 | 5.46 | 5.3 | 5.39 | +1.13% | 86,788 | 46,877,887 |
| 2024-01-25 | 5.15 | 5.33 | 5.07 | 5.33 | +4.51% | 90,636 | 47,157,933 |
| 2024-01-24 | 5.04 | 5.13 | 4.9 | 5.1 | +1.39% | 110,910 | 55,664,921 |
| 2024-01-23 | 4.99 | 5.27 | 4.91 | 5.03 | +0.6% | 107,043 | 53,516,502 |
| 2024-01-22 | 5.4 | 5.44 | 4.91 | 5 | -6.89% | 129,095 | 66,380,107 |
| 2024-01-19 | 5.43 | 5.45 | 5.36 | 5.37 | -1.29% | 62,332 | 33,612,820 |
| 2024-01-18 | 5.52 | 5.55 | 5.27 | 5.44 | -1.98% | 108,845 | 58,579,054 |
| 2024-01-17 | 5.66 | 5.69 | 5.55 | 5.55 | -2.12% | 48,897 | 27,475,036 |
| 2024-01-16 | 5.73 | 5.75 | 5.6 | 5.67 | -0.87% | 43,747 | 24,737,082 |
| 2024-01-15 | 5.64 | 5.74 | 5.64 | 5.72 | +0.7% | 42,466 | 24,222,073 |
| 2024-01-12 | 5.77 | 5.78 | 5.68 | 5.68 | -1.22% | 51,484 | 29,489,849 |
| 2024-01-11 | 5.76 | 5.79 | 5.72 | 5.75 | -0.35% | 51,412 | 29,582,349 |
| 2024-01-10 | 5.8 | 5.8 | 5.72 | 5.77 | -0.52% | 40,163 | 23,154,524 |
| 2024-01-09 | 5.81 | 5.87 | 5.75 | 5.8 | +0.69% | 44,158 | 25,602,595 |
| 2024-01-08 | 5.92 | 5.95 | 5.75 | 5.76 | -2.54% | 49,999 | 29,131,425 |
| 2024-01-05 | 6 | 6.02 | 5.88 | 5.91 | -1.66% | 54,540 | 32,407,131 |
| 2024-01-04 | 6.01 | 6.03 | 5.96 | 6.01 | +0.17% | 50,686 | 30,366,960 |
| 2024-01-03 | 5.91 | 6.02 | 5.9 | 6 | +0.84% | 76,045 | 45,492,589 |
| 2024-01-02 | 5.88 | 5.98 | 5.85 | 5.95 | +1.36% | 67,221 | 39,905,450 |
| 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：