股票概览
4.88
-0.41%
-0.02
4.89
开盘价
4.93
最高价
4.87
最低价
210,802
成交量
数据更新至: 2024-05-20
技术指标
4.87
MA5 (5日均线)
4.89
MA10 (10日均线)
4.86
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 | 4.89 | 4.93 | 4.87 | 4.88 | -0.41% | 210,802 | 103,144,966 |
| 2024-05-17 | 4.85 | 4.9 | 4.82 | 4.9 | +1.24% | 190,349 | 92,532,661 |
| 2024-05-16 | 4.83 | 4.89 | 4.83 | 4.84 | +0.41% | 207,812 | 100,896,102 |
| 2024-05-15 | 4.89 | 4.9 | 4.81 | 4.82 | -1.63% | 193,753 | 94,026,277 |
| 2024-05-14 | 4.88 | 4.93 | 4.88 | 4.9 | 0% | 208,891 | 102,488,389 |
| 2024-05-13 | 4.93 | 4.95 | 4.87 | 4.9 | 0% | 266,088 | 130,629,518 |
| 2024-05-10 | 4.92 | 4.93 | 4.87 | 4.9 | -0.41% | 178,345 | 87,230,211 |
| 2024-05-09 | 4.87 | 4.94 | 4.86 | 4.92 | +1.03% | 186,105 | 91,546,017 |
| 2024-05-08 | 4.94 | 4.94 | 4.86 | 4.87 | -1.42% | 163,448 | 79,854,098 |
| 2024-05-07 | 4.94 | 4.95 | 4.89 | 4.94 | 0% | 196,797 | 96,802,242 |
| 2024-05-06 | 4.96 | 4.98 | 4.93 | 4.94 | +0.82% | 300,277 | 148,634,476 |
| 2024-04-30 | 4.93 | 4.95 | 4.87 | 4.9 | -0.81% | 230,281 | 112,808,194 |
| 2024-04-29 | 4.85 | 4.95 | 4.83 | 4.94 | +1.65% | 312,071 | 153,073,507 |
| 2024-04-26 | 4.72 | 4.86 | 4.72 | 4.86 | +2.53% | 300,317 | 144,102,253 |
| 2024-04-25 | 4.8 | 4.83 | 4.73 | 4.74 | +0.21% | 254,441 | 121,598,188 |
| 2024-04-24 | 4.71 | 4.73 | 4.67 | 4.73 | +0.42% | 206,055 | 96,807,341 |
| 2024-04-23 | 4.75 | 4.8 | 4.71 | 4.71 | -0.84% | 175,393 | 83,277,388 |
| 2024-04-22 | 4.83 | 4.88 | 4.75 | 4.75 | -2.06% | 239,542 | 114,873,318 |
| 2024-04-19 | 4.82 | 4.89 | 4.81 | 4.85 | +0.41% | 252,398 | 122,317,462 |
| 2024-04-18 | 4.92 | 4.92 | 4.82 | 4.83 | -1.43% | 268,189 | 130,179,487 |
| 2024-04-17 | 4.7 | 4.9 | 4.7 | 4.9 | +5.15% | 366,822 | 177,353,462 |
| 2024-04-16 | 4.73 | 4.81 | 4.65 | 4.66 | -2.31% | 297,214 | 140,066,618 |
| 2024-04-15 | 4.8 | 4.85 | 4.61 | 4.77 | -0.83% | 406,275 | 192,813,814 |
| 2024-04-12 | 4.93 | 4.97 | 4.8 | 4.81 | -2.83% | 294,543 | 143,143,569 |
| 2024-04-11 | 4.82 | 5 | 4.81 | 4.95 | +2.27% | 336,065 | 166,427,853 |
| 2024-04-10 | 4.93 | 4.95 | 4.81 | 4.84 | -2.02% | 261,331 | 126,960,022 |
| 2024-04-09 | 4.99 | 5.01 | 4.92 | 4.94 | -0.8% | 271,535 | 134,412,010 |
| 2024-04-08 | 5.06 | 5.09 | 4.97 | 4.98 | -2.54% | 348,988 | 175,163,418 |
| 2024-04-03 | 5.08 | 5.13 | 5.06 | 5.11 | +0.2% | 260,793 | 132,962,963 |
| 2024-04-02 | 5.06 | 5.12 | 5.04 | 5.1 | +0.99% | 328,877 | 167,294,053 |
| 2024-04-01 | 4.96 | 5.06 | 4.96 | 5.05 | +2.23% | 295,250 | 148,298,271 |
| 2024-03-29 | 4.83 | 4.97 | 4.83 | 4.94 | +1.86% | 253,967 | 124,839,071 |
| 2024-03-28 | 4.78 | 4.88 | 4.78 | 4.85 | +1.25% | 200,112 | 96,805,354 |
| 2024-03-27 | 4.88 | 4.92 | 4.78 | 4.79 | -2.24% | 188,323 | 91,199,997 |
| 2024-03-26 | 4.84 | 4.91 | 4.81 | 4.9 | +1.03% | 219,399 | 106,624,120 |
| 2024-03-25 | 4.92 | 4.94 | 4.84 | 4.85 | -1.62% | 260,410 | 127,251,223 |
| 2024-03-22 | 5.02 | 5.03 | 4.9 | 4.93 | -1.79% | 352,955 | 174,644,556 |
| 2024-03-21 | 5.04 | 5.08 | 5.01 | 5.02 | -0.59% | 258,905 | 130,246,957 |
| 2024-03-20 | 5.06 | 5.07 | 5.02 | 5.05 | 0% | 246,543 | 124,327,688 |
| 2024-03-19 | 5.13 | 5.14 | 5.04 | 5.05 | -1.75% | 335,551 | 170,392,739 |
| 2024-03-18 | 5.11 | 5.14 | 5.08 | 5.14 | +0.39% | 308,335 | 157,615,212 |
| 2024-03-15 | 5.04 | 5.12 | 5.01 | 5.12 | +1.39% | 366,185 | 186,181,558 |
| 2024-03-14 | 5.01 | 5.12 | 5 | 5.05 | +0.6% | 388,338 | 197,230,486 |
| 2024-03-13 | 5.06 | 5.07 | 4.99 | 5.02 | -0.79% | 222,474 | 111,699,225 |
| 2024-03-12 | 5.09 | 5.1 | 5.02 | 5.06 | -0.39% | 217,455 | 109,901,367 |
| 2024-03-11 | 5.03 | 5.08 | 5.02 | 5.08 | +0.79% | 208,349 | 105,048,947 |
| 2024-03-08 | 5 | 5.04 | 4.97 | 5.04 | +1% | 162,641 | 81,387,535 |
| 2024-03-07 | 5.07 | 5.09 | 4.99 | 4.99 | -1.38% | 253,008 | 127,474,650 |
| 2024-03-06 | 5.08 | 5.11 | 5.02 | 5.06 | -0.39% | 215,200 | 108,965,861 |
| 2024-03-05 | 5.08 | 5.1 | 5.05 | 5.08 | +0.2% | 229,981 | 116,666,280 |
| 2024-03-04 | 5.12 | 5.15 | 5.03 | 5.07 | -0.98% | 280,582 | 142,203,645 |
| 2024-03-01 | 5.07 | 5.22 | 5.07 | 5.12 | +0.59% | 309,516 | 158,587,070 |
| 2024-02-29 | 5 | 5.1 | 4.99 | 5.09 | +1.39% | 330,781 | 167,207,071 |
| 2024-02-28 | 5.11 | 5.21 | 5.02 | 5.02 | -1.57% | 525,528 | 269,281,294 |
| 2024-02-27 | 5.07 | 5.11 | 5.03 | 5.1 | +0.39% | 324,502 | 164,468,676 |
| 2024-02-26 | 5.02 | 5.13 | 4.99 | 5.08 | +1.2% | 417,185 | 211,598,832 |
| 2024-02-23 | 5.01 | 5.03 | 4.97 | 5.02 | +0.2% | 255,821 | 127,948,413 |
| 2024-02-22 | 5 | 5.03 | 4.97 | 5.01 | +0.2% | 250,222 | 124,967,526 |
| 2024-02-21 | 4.96 | 5.08 | 4.92 | 5 | +0.6% | 397,311 | 199,197,233 |
| 2024-02-20 | 5.01 | 5.01 | 4.94 | 4.97 | -0.6% | 244,516 | 121,460,668 |
| 2024-02-19 | 5.07 | 5.11 | 4.97 | 5 | -0.6% | 397,110 | 199,656,620 |
| 2024-02-08 | 5.07 | 5.29 | 5.02 | 5.03 | -0.2% | 659,309 | 340,712,136 |
| 2024-02-07 | 4.78 | 5.05 | 4.73 | 5.04 | +5% | 670,252 | 333,292,112 |
| 2024-02-06 | 4.3 | 4.84 | 4.24 | 4.8 | +11.37% | 469,487 | 216,169,421 |
| 2024-02-05 | 4.47 | 4.5 | 4.18 | 4.31 | -4.22% | 420,499 | 181,986,854 |
| 2024-02-02 | 4.66 | 4.72 | 4.39 | 4.5 | -3.23% | 316,834 | 143,920,326 |
| 2024-02-01 | 4.72 | 4.77 | 4.61 | 4.65 | -2.52% | 228,175 | 106,854,074 |
| 2024-01-31 | 4.8 | 4.85 | 4.72 | 4.77 | -0.83% | 230,645 | 110,442,308 |
| 2024-01-30 | 4.88 | 4.93 | 4.81 | 4.81 | -1.43% | 232,208 | 113,282,231 |
| 2024-01-29 | 4.91 | 4.95 | 4.86 | 4.88 | -0.41% | 230,378 | 112,920,419 |
| 2024-01-26 | 4.86 | 4.97 | 4.85 | 4.9 | +0.41% | 234,659 | 115,340,544 |
| 2024-01-25 | 4.68 | 4.88 | 4.66 | 4.88 | +4.27% | 284,078 | 136,562,409 |
| 2024-01-24 | 4.56 | 4.7 | 4.5 | 4.68 | +3.08% | 200,307 | 91,939,185 |
| 2024-01-23 | 4.5 | 4.57 | 4.45 | 4.54 | +0.67% | 154,293 | 69,803,900 |
| 2024-01-22 | 4.73 | 4.76 | 4.46 | 4.51 | -4.65% | 236,947 | 109,408,430 |
| 2024-01-19 | 4.79 | 4.79 | 4.73 | 4.73 | -1.05% | 130,734 | 62,179,520 |
| 2024-01-18 | 4.81 | 4.82 | 4.66 | 4.78 | -0.62% | 224,917 | 106,357,408 |
| 2024-01-17 | 4.92 | 4.93 | 4.81 | 4.81 | -2.43% | 167,342 | 81,487,923 |
| 2024-01-16 | 4.93 | 4.95 | 4.88 | 4.93 | -0.2% | 169,897 | 83,389,414 |
| 2024-01-15 | 4.97 | 5.01 | 4.91 | 4.94 | -1.2% | 262,822 | 130,014,133 |
| 2024-01-12 | 5.05 | 5.17 | 5 | 5 | +1.63% | 466,641 | 237,488,854 |
| 2024-01-11 | 4.89 | 4.95 | 4.89 | 4.92 | +0.61% | 111,999 | 55,131,385 |
| 2024-01-10 | 4.92 | 4.96 | 4.88 | 4.89 | -0.81% | 106,243 | 52,255,221 |
| 2024-01-09 | 4.9 | 4.96 | 4.9 | 4.93 | +0.61% | 120,316 | 59,296,788 |
| 2024-01-08 | 4.99 | 5 | 4.89 | 4.9 | -1.8% | 157,127 | 77,747,881 |
| 2024-01-05 | 5.03 | 5.05 | 4.97 | 4.99 | -0.99% | 128,995 | 64,731,206 |
| 2024-01-04 | 5.01 | 5.06 | 5.01 | 5.04 | +0.6% | 159,771 | 80,413,285 |
| 2024-01-03 | 5.02 | 5.05 | 4.98 | 5.01 | -0.2% | 150,662 | 75,595,310 |
| 2024-01-02 | 4.99 | 5.08 | 4.98 | 5.02 | +0.6% | 188,721 | 95,180,989 |
| 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：