股票概览
4.97
-2.93%
-0.15
5.1
开盘价
5.11
最高价
4.96
最低价
62,369
成交量
数据更新至: 2024-05-20
技术指标
4.99
MA5 (5日均线)
4.99
MA10 (10日均线)
4.76
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 | 5.1 | 5.11 | 4.96 | 4.97 | -2.93% | 62,369 | 31,293,935 |
| 2024-05-17 | 4.95 | 5.12 | 4.95 | 5.12 | +2.4% | 44,609 | 22,467,039 |
| 2024-05-16 | 4.91 | 5.04 | 4.91 | 5 | +1.63% | 41,790 | 20,915,882 |
| 2024-05-15 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 29,300 | 14,500,034 |
| 2024-05-14 | 4.92 | 4.98 | 4.9 | 4.95 | +0.61% | 32,908 | 16,231,450 |
| 2024-05-13 | 5.02 | 5.02 | 4.88 | 4.92 | -1.4% | 57,026 | 28,096,232 |
| 2024-05-10 | 5.11 | 5.14 | 4.97 | 4.99 | -1.77% | 42,399 | 21,305,651 |
| 2024-05-09 | 4.97 | 5.14 | 4.91 | 5.08 | +2.63% | 72,475 | 36,733,967 |
| 2024-05-08 | 5 | 5.03 | 4.9 | 4.95 | -1% | 51,722 | 25,678,321 |
| 2024-05-07 | 4.97 | 5 | 4.92 | 5 | +0.81% | 42,792 | 21,250,283 |
| 2024-05-06 | 4.89 | 4.99 | 4.89 | 4.96 | +2.06% | 58,928 | 29,124,529 |
| 2024-04-30 | 4.86 | 4.91 | 4.77 | 4.86 | -0.21% | 59,172 | 28,604,594 |
| 2024-04-29 | 4.62 | 4.87 | 4.62 | 4.87 | +5.41% | 70,653 | 33,778,538 |
| 2024-04-26 | 4.55 | 4.64 | 4.47 | 4.62 | +3.36% | 71,917 | 32,909,923 |
| 2024-04-25 | 4.39 | 4.51 | 4.37 | 4.47 | +0.9% | 39,566 | 17,664,707 |
| 2024-04-24 | 4.28 | 4.43 | 4.28 | 4.43 | +3.02% | 49,423 | 21,607,886 |
| 2024-04-23 | 4.23 | 4.36 | 4.23 | 4.3 | +1.65% | 41,729 | 17,943,580 |
| 2024-04-22 | 4.26 | 4.33 | 4.15 | 4.23 | -2.08% | 55,509 | 23,550,101 |
| 2024-04-19 | 4.31 | 4.42 | 4.22 | 4.32 | +0.23% | 55,799 | 24,125,607 |
| 2024-04-18 | 4.5 | 4.58 | 4.3 | 4.31 | -4.22% | 70,626 | 30,896,635 |
| 2024-04-17 | 4.13 | 4.5 | 4.09 | 4.5 | +11.66% | 90,182 | 39,418,704 |
| 2024-04-16 | 4.44 | 4.51 | 4.01 | 4.03 | -11.23% | 112,162 | 46,658,404 |
| 2024-04-15 | 4.87 | 4.91 | 4.45 | 4.54 | -7.91% | 114,119 | 52,679,296 |
| 2024-04-12 | 5.1 | 5.11 | 4.91 | 4.93 | -1.99% | 56,284 | 28,014,359 |
| 2024-04-11 | 4.95 | 5.12 | 4.9 | 5.03 | +1% | 53,073 | 26,774,038 |
| 2024-04-10 | 5.15 | 5.18 | 4.93 | 4.98 | -3.3% | 51,840 | 26,015,506 |
| 2024-04-09 | 5.04 | 5.18 | 5.03 | 5.15 | +1.78% | 38,729 | 19,825,252 |
| 2024-04-08 | 5.2 | 5.26 | 5.06 | 5.06 | -3.98% | 52,358 | 26,842,536 |
| 2024-04-03 | 5.22 | 5.29 | 5.16 | 5.27 | +0.96% | 75,010 | 39,236,303 |
| 2024-04-02 | 5.18 | 5.25 | 5.14 | 5.22 | +1.36% | 67,848 | 35,342,520 |
| 2024-04-01 | 5.08 | 5.16 | 5.04 | 5.15 | +2.39% | 53,156 | 27,235,971 |
| 2024-03-29 | 4.96 | 5.07 | 4.96 | 5.03 | +1.41% | 38,980 | 19,563,425 |
| 2024-03-28 | 4.83 | 5.01 | 4.8 | 4.96 | +2.69% | 49,612 | 24,465,295 |
| 2024-03-27 | 4.98 | 5.02 | 4.82 | 4.83 | -3.01% | 52,035 | 25,631,519 |
| 2024-03-26 | 4.93 | 5 | 4.87 | 4.98 | +1.01% | 37,042 | 18,277,839 |
| 2024-03-25 | 5.14 | 5.14 | 4.92 | 4.93 | -3.33% | 48,959 | 24,554,953 |
| 2024-03-22 | 5.2 | 5.2 | 5.03 | 5.1 | -2.11% | 54,283 | 27,691,529 |
| 2024-03-21 | 5.22 | 5.24 | 5.12 | 5.21 | +0.19% | 53,038 | 27,492,512 |
| 2024-03-20 | 5.18 | 5.22 | 5.13 | 5.2 | +0.97% | 42,991 | 22,300,859 |
| 2024-03-19 | 5.19 | 5.24 | 5.13 | 5.15 | -0.77% | 53,792 | 27,822,419 |
| 2024-03-18 | 5.2 | 5.24 | 5.13 | 5.19 | +0.19% | 54,846 | 28,303,079 |
| 2024-03-15 | 5.02 | 5.18 | 4.94 | 5.18 | +3.19% | 67,870 | 34,509,437 |
| 2024-03-14 | 5.02 | 5.15 | 4.93 | 5.02 | +0.4% | 72,968 | 36,869,858 |
| 2024-03-13 | 5 | 5.06 | 4.94 | 5 | -0.6% | 48,294 | 24,133,419 |
| 2024-03-12 | 5.03 | 5.03 | 4.93 | 5.03 | +1% | 50,549 | 25,213,904 |
| 2024-03-11 | 4.86 | 5 | 4.82 | 4.98 | +3.32% | 51,289 | 25,159,589 |
| 2024-03-08 | 4.81 | 4.91 | 4.75 | 4.82 | 0% | 31,777 | 15,258,511 |
| 2024-03-07 | 4.88 | 4.93 | 4.8 | 4.82 | -0.41% | 41,473 | 20,172,595 |
| 2024-03-06 | 4.77 | 4.92 | 4.74 | 4.84 | +1.89% | 53,981 | 26,090,577 |
| 2024-03-05 | 4.92 | 4.92 | 4.74 | 4.75 | -3.85% | 76,857 | 36,842,943 |
| 2024-03-04 | 5 | 5.05 | 4.86 | 4.94 | -1.2% | 48,876 | 24,160,564 |
| 2024-03-01 | 4.94 | 5.04 | 4.91 | 5 | +1.21% | 49,541 | 24,601,158 |
| 2024-02-29 | 4.82 | 4.94 | 4.74 | 4.94 | +3.13% | 71,512 | 34,890,240 |
| 2024-02-28 | 5.16 | 5.27 | 4.76 | 4.79 | -6.08% | 120,380 | 60,458,529 |
| 2024-02-27 | 5.03 | 5.1 | 4.98 | 5.1 | +1.59% | 58,910 | 29,742,744 |
| 2024-02-26 | 4.95 | 5.11 | 4.91 | 5.02 | +1.21% | 69,412 | 34,766,628 |
| 2024-02-23 | 4.85 | 4.98 | 4.83 | 4.96 | +2.48% | 68,087 | 33,410,294 |
| 2024-02-22 | 4.7 | 4.87 | 4.69 | 4.84 | +2.11% | 52,919 | 25,311,615 |
| 2024-02-21 | 4.52 | 4.88 | 4.5 | 4.74 | +2.82% | 71,438 | 33,929,535 |
| 2024-02-20 | 4.53 | 4.63 | 4.43 | 4.61 | +1.77% | 47,633 | 21,641,583 |
| 2024-02-19 | 4.38 | 4.65 | 4.37 | 4.53 | +3.42% | 89,316 | 40,513,477 |
| 2024-02-08 | 3.93 | 4.4 | 3.78 | 4.38 | +10.05% | 129,703 | 52,976,334 |
| 2024-02-07 | 4.24 | 4.26 | 3.92 | 3.98 | -5.69% | 116,317 | 47,184,198 |
| 2024-02-06 | 4.01 | 4.41 | 3.76 | 4.22 | +5.24% | 111,686 | 45,043,632 |
| 2024-02-05 | 4.59 | 4.6 | 3.9 | 4.01 | -14.5% | 135,918 | 56,595,350 |
| 2024-02-02 | 4.96 | 5.02 | 4.48 | 4.69 | -5.06% | 89,592 | 42,188,616 |
| 2024-02-01 | 5.06 | 5.08 | 4.85 | 4.94 | -2.56% | 58,294 | 28,979,782 |
| 2024-01-31 | 5.25 | 5.34 | 5.06 | 5.07 | -5.59% | 64,032 | 33,200,364 |
| 2024-01-30 | 5.49 | 5.61 | 5.33 | 5.37 | -3.07% | 43,877 | 23,939,698 |
| 2024-01-29 | 5.78 | 5.78 | 5.53 | 5.54 | -3.65% | 45,378 | 25,501,918 |
| 2024-01-26 | 5.67 | 5.81 | 5.65 | 5.75 | +1.41% | 43,143 | 24,854,149 |
| 2024-01-25 | 5.54 | 5.68 | 5.41 | 5.67 | +3.09% | 45,905 | 25,754,672 |
| 2024-01-24 | 5.44 | 5.51 | 5.26 | 5.5 | +1.85% | 45,117 | 24,368,873 |
| 2024-01-23 | 5.34 | 5.43 | 5.22 | 5.4 | +0.37% | 50,623 | 26,980,887 |
| 2024-01-22 | 5.67 | 5.67 | 5.32 | 5.38 | -5.11% | 67,437 | 37,063,959 |
| 2024-01-19 | 5.9 | 5.9 | 5.65 | 5.67 | -3.08% | 67,435 | 38,470,457 |
| 2024-01-18 | 5.75 | 5.86 | 5.68 | 5.85 | +0.86% | 112,634 | 64,581,327 |
| 2024-01-17 | 5.9 | 5.9 | 5.78 | 5.8 | -1.53% | 47,730 | 27,735,420 |
| 2024-01-16 | 5.93 | 5.97 | 5.83 | 5.89 | -0.34% | 45,863 | 26,991,008 |
| 2024-01-15 | 6.08 | 6.08 | 5.9 | 5.91 | -2.8% | 47,186 | 28,088,437 |
| 2024-01-12 | 6.05 | 6.22 | 6.04 | 6.08 | +0.66% | 49,183 | 30,170,747 |
| 2024-01-11 | 5.88 | 6.05 | 5.86 | 6.04 | +2.72% | 34,686 | 20,739,852 |
| 2024-01-10 | 5.93 | 5.97 | 5.8 | 5.88 | -0.84% | 35,261 | 20,773,808 |
| 2024-01-09 | 5.96 | 6.01 | 5.9 | 5.93 | -0.5% | 33,109 | 19,707,105 |
| 2024-01-08 | 6.09 | 6.11 | 5.96 | 5.96 | -2.45% | 43,550 | 26,233,830 |
| 2024-01-05 | 6.19 | 6.25 | 6.09 | 6.11 | -1.29% | 28,827 | 17,761,460 |
| 2024-01-04 | 6.2 | 6.25 | 6.15 | 6.19 | -0.64% | 22,513 | 13,936,797 |
| 2024-01-03 | 6.22 | 6.26 | 6.16 | 6.23 | +0.16% | 29,329 | 18,212,598 |
| 2024-01-02 | 6.15 | 6.27 | 6.14 | 6.22 | +0.81% | 37,945 | 23,655,459 |
| 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：