股票概览
4.73
-1.25%
-0.06
4.76
开盘价
4.8
最高价
4.72
最低价
161,111
成交量
数据更新至: 2024-05-20
技术指标
4.80
MA5 (5日均线)
4.87
MA10 (10日均线)
5.00
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 | 4.76 | 4.8 | 4.72 | 4.73 | -1.25% | 161,111 | 76,572,048 |
| 2024-05-17 | 4.77 | 4.79 | 4.72 | 4.79 | +0.42% | 126,698 | 60,212,047 |
| 2024-05-16 | 4.82 | 4.84 | 4.75 | 4.77 | -1.04% | 122,416 | 58,708,951 |
| 2024-05-15 | 4.88 | 4.89 | 4.81 | 4.82 | -1.03% | 105,508 | 50,993,229 |
| 2024-05-14 | 4.91 | 4.96 | 4.86 | 4.87 | -1.22% | 154,554 | 75,719,190 |
| 2024-05-13 | 4.97 | 4.98 | 4.9 | 4.93 | -0.8% | 119,271 | 58,837,569 |
| 2024-05-10 | 4.97 | 5 | 4.92 | 4.97 | 0% | 118,085 | 58,608,870 |
| 2024-05-09 | 4.9 | 5.02 | 4.9 | 4.97 | +1.43% | 162,024 | 80,521,608 |
| 2024-05-08 | 4.95 | 4.96 | 4.89 | 4.9 | -1.01% | 142,325 | 70,000,632 |
| 2024-05-07 | 5.16 | 5.17 | 4.92 | 4.95 | -4.44% | 353,690 | 176,320,549 |
| 2024-05-06 | 5.17 | 5.25 | 5.16 | 5.18 | +0.97% | 199,850 | 103,946,668 |
| 2024-04-30 | 5.19 | 5.21 | 5.12 | 5.13 | -0.58% | 120,402 | 62,096,674 |
| 2024-04-29 | 5.13 | 5.22 | 5.09 | 5.16 | +0.39% | 140,510 | 72,345,609 |
| 2024-04-26 | 5.13 | 5.18 | 5.05 | 5.14 | +1.18% | 119,535 | 61,029,498 |
| 2024-04-25 | 5.02 | 5.1 | 5 | 5.08 | +0.4% | 98,292 | 49,767,666 |
| 2024-04-24 | 5.01 | 5.06 | 4.97 | 5.06 | +0.8% | 97,644 | 48,993,814 |
| 2024-04-23 | 5.11 | 5.16 | 4.99 | 5.02 | -1.95% | 135,047 | 68,035,951 |
| 2024-04-22 | 5.2 | 5.24 | 5.12 | 5.12 | -1.35% | 109,345 | 56,616,302 |
| 2024-04-19 | 5.15 | 5.26 | 5.14 | 5.19 | +0.97% | 139,801 | 72,893,556 |
| 2024-04-18 | 5.18 | 5.26 | 5.14 | 5.14 | -0.58% | 139,814 | 72,429,628 |
| 2024-04-17 | 5.14 | 5.2 | 5.07 | 5.17 | +0.78% | 191,243 | 98,068,794 |
| 2024-04-16 | 5.18 | 5.24 | 5.1 | 5.13 | -1.35% | 184,646 | 95,494,553 |
| 2024-04-15 | 5.21 | 5.32 | 5.15 | 5.2 | -0.38% | 198,400 | 103,830,657 |
| 2024-04-12 | 5.23 | 5.28 | 5.2 | 5.22 | -0.19% | 114,211 | 59,888,123 |
| 2024-04-11 | 5.09 | 5.29 | 5.07 | 5.23 | +1.55% | 196,561 | 102,735,820 |
| 2024-04-10 | 5.1 | 5.18 | 5.09 | 5.15 | +0.78% | 128,615 | 66,005,918 |
| 2024-04-09 | 5.1 | 5.18 | 5.09 | 5.11 | -0.97% | 122,254 | 62,779,543 |
| 2024-04-08 | 5.13 | 5.21 | 5.1 | 5.16 | +0.78% | 144,181 | 74,553,696 |
| 2024-04-03 | 5.17 | 5.18 | 5.09 | 5.12 | -0.97% | 101,741 | 52,151,515 |
| 2024-04-02 | 5.14 | 5.18 | 5.09 | 5.17 | +1.57% | 132,854 | 68,353,944 |
| 2024-04-01 | 5.13 | 5.13 | 5.06 | 5.09 | +0.2% | 130,989 | 66,653,252 |
| 2024-03-29 | 4.99 | 5.09 | 4.96 | 5.08 | +1.8% | 98,679 | 49,759,866 |
| 2024-03-28 | 4.92 | 5.06 | 4.91 | 4.99 | +1.22% | 102,642 | 51,303,863 |
| 2024-03-27 | 5.03 | 5.06 | 4.93 | 4.93 | -1.4% | 84,035 | 41,988,350 |
| 2024-03-26 | 4.97 | 5.02 | 4.94 | 5 | +1.21% | 132,475 | 65,981,924 |
| 2024-03-25 | 5.05 | 5.08 | 4.93 | 4.94 | -2.18% | 104,316 | 52,204,203 |
| 2024-03-22 | 5.11 | 5.12 | 4.99 | 5.05 | -0.59% | 155,500 | 78,452,971 |
| 2024-03-21 | 5.18 | 5.2 | 5.06 | 5.08 | -0.39% | 85,532 | 43,630,442 |
| 2024-03-20 | 5.08 | 5.14 | 5.06 | 5.1 | +0.2% | 109,095 | 55,639,015 |
| 2024-03-19 | 5.17 | 5.18 | 5.05 | 5.09 | -1.74% | 128,803 | 65,803,772 |
| 2024-03-18 | 5.15 | 5.22 | 5.08 | 5.18 | +1.97% | 219,334 | 112,667,116 |
| 2024-03-15 | 4.91 | 5.08 | 4.88 | 5.08 | +3.67% | 207,744 | 103,428,471 |
| 2024-03-14 | 4.86 | 4.95 | 4.85 | 4.9 | +1.45% | 150,793 | 74,093,514 |
| 2024-03-13 | 4.81 | 4.88 | 4.76 | 4.83 | +0.21% | 96,721 | 46,560,349 |
| 2024-03-12 | 4.88 | 4.89 | 4.79 | 4.82 | -0.82% | 78,690 | 37,978,815 |
| 2024-03-11 | 4.84 | 4.88 | 4.8 | 4.86 | +0.62% | 84,802 | 40,994,860 |
| 2024-03-08 | 4.74 | 4.85 | 4.74 | 4.83 | +2.11% | 118,275 | 56,784,595 |
| 2024-03-07 | 4.75 | 4.83 | 4.73 | 4.73 | +0.21% | 102,938 | 49,144,478 |
| 2024-03-06 | 4.7 | 4.79 | 4.67 | 4.72 | +0.43% | 80,735 | 38,110,879 |
| 2024-03-05 | 4.77 | 4.78 | 4.68 | 4.7 | -0.84% | 124,666 | 58,782,486 |
| 2024-03-04 | 4.84 | 4.88 | 4.72 | 4.74 | -2.67% | 132,337 | 63,075,548 |
| 2024-03-01 | 4.83 | 4.93 | 4.82 | 4.87 | +1.04% | 130,605 | 63,498,279 |
| 2024-02-29 | 4.71 | 4.83 | 4.68 | 4.82 | +2.55% | 138,046 | 65,971,447 |
| 2024-02-28 | 4.79 | 4.9 | 4.69 | 4.7 | -1.47% | 170,528 | 81,714,002 |
| 2024-02-27 | 4.72 | 4.78 | 4.68 | 4.77 | +1.27% | 119,743 | 56,744,129 |
| 2024-02-26 | 4.66 | 4.77 | 4.63 | 4.71 | +1.73% | 170,210 | 79,915,915 |
| 2024-02-23 | 4.66 | 4.69 | 4.57 | 4.63 | -0.43% | 132,953 | 61,267,126 |
| 2024-02-22 | 4.66 | 4.7 | 4.59 | 4.65 | +0.22% | 103,646 | 48,080,979 |
| 2024-02-21 | 4.62 | 4.75 | 4.58 | 4.64 | 0% | 149,289 | 69,596,121 |
| 2024-02-20 | 4.72 | 4.72 | 4.61 | 4.64 | -1.07% | 129,639 | 60,290,119 |
| 2024-02-19 | 4.8 | 4.84 | 4.65 | 4.69 | -1.47% | 248,205 | 117,277,415 |
| 2024-02-08 | 4.77 | 5.03 | 4.72 | 4.76 | -0.63% | 425,155 | 208,902,596 |
| 2024-02-07 | 4.39 | 4.8 | 4.39 | 4.79 | +9.36% | 414,486 | 194,497,257 |
| 2024-02-06 | 3.87 | 4.38 | 3.86 | 4.38 | +10.05% | 216,717 | 90,772,068 |
| 2024-02-05 | 4.14 | 4.21 | 3.86 | 3.98 | -5.01% | 215,025 | 86,384,688 |
| 2024-02-02 | 4.36 | 4.4 | 4.04 | 4.19 | -3.46% | 155,053 | 65,730,488 |
| 2024-02-01 | 4.41 | 4.48 | 4.32 | 4.34 | -2.25% | 132,290 | 58,047,065 |
| 2024-01-31 | 4.51 | 4.6 | 4.41 | 4.44 | -1.99% | 114,510 | 51,349,889 |
| 2024-01-30 | 4.63 | 4.71 | 4.51 | 4.53 | -2.79% | 105,653 | 48,827,444 |
| 2024-01-29 | 4.78 | 4.82 | 4.64 | 4.66 | -2.51% | 99,103 | 46,628,914 |
| 2024-01-26 | 4.75 | 4.82 | 4.72 | 4.78 | +0.42% | 128,091 | 61,160,536 |
| 2024-01-25 | 4.52 | 4.76 | 4.5 | 4.76 | +6.01% | 144,476 | 67,084,084 |
| 2024-01-24 | 4.39 | 4.5 | 4.33 | 4.49 | +2.51% | 133,000 | 58,853,124 |
| 2024-01-23 | 4.22 | 4.44 | 4.17 | 4.38 | +4.04% | 189,836 | 81,804,678 |
| 2024-01-22 | 4.49 | 4.5 | 4.2 | 4.21 | -6.44% | 172,112 | 74,994,683 |
| 2024-01-19 | 4.56 | 4.57 | 4.48 | 4.5 | -1.53% | 115,721 | 52,301,732 |
| 2024-01-18 | 4.76 | 4.77 | 4.43 | 4.57 | -3.38% | 189,827 | 86,300,968 |
| 2024-01-17 | 4.83 | 4.86 | 4.73 | 4.73 | -2.07% | 79,847 | 38,301,335 |
| 2024-01-16 | 4.86 | 4.9 | 4.78 | 4.83 | -0.82% | 80,002 | 38,665,564 |
| 2024-01-15 | 4.88 | 4.91 | 4.85 | 4.87 | -0.81% | 74,271 | 36,221,067 |
| 2024-01-12 | 4.91 | 4.97 | 4.89 | 4.91 | +1.03% | 100,019 | 49,325,431 |
| 2024-01-11 | 4.88 | 4.88 | 4.8 | 4.86 | +0.62% | 69,112 | 33,498,091 |
| 2024-01-10 | 4.81 | 4.88 | 4.77 | 4.83 | +0.42% | 82,856 | 40,064,288 |
| 2024-01-09 | 4.82 | 4.84 | 4.77 | 4.81 | 0% | 82,989 | 39,876,029 |
| 2024-01-08 | 4.89 | 4.89 | 4.81 | 4.81 | -1.23% | 97,519 | 47,297,058 |
| 2024-01-05 | 4.93 | 4.95 | 4.85 | 4.87 | -0.81% | 87,963 | 43,114,736 |
| 2024-01-04 | 4.92 | 4.93 | 4.87 | 4.91 | 0% | 82,910 | 40,660,876 |
| 2024-01-03 | 4.87 | 4.91 | 4.85 | 4.91 | +0.61% | 82,679 | 40,406,422 |
| 2024-01-02 | 4.77 | 4.92 | 4.75 | 4.88 | +2.74% | 141,044 | 68,673,800 |
| 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：