股票概览
4.82
-0.21%
-0.01
4.83
开盘价
4.86
最高价
4.78
最低价
212,197
成交量
数据更新至: 2024-05-20
技术指标
4.73
MA5 (5日均线)
4.79
MA10 (10日均线)
4.69
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 | 4.83 | 4.86 | 4.78 | 4.82 | -0.21% | 212,197 | 102,244,750 |
| 2024-05-17 | 4.7 | 4.83 | 4.67 | 4.83 | +2.99% | 302,632 | 144,466,401 |
| 2024-05-16 | 4.65 | 4.75 | 4.65 | 4.69 | +1.08% | 223,836 | 105,421,275 |
| 2024-05-15 | 4.69 | 4.75 | 4.61 | 4.64 | -1.07% | 220,383 | 103,150,708 |
| 2024-05-14 | 4.7 | 4.79 | 4.67 | 4.69 | 0% | 236,427 | 111,528,344 |
| 2024-05-13 | 4.77 | 4.85 | 4.63 | 4.69 | -2.29% | 359,355 | 169,866,321 |
| 2024-05-10 | 4.95 | 4.98 | 4.78 | 4.8 | -3.03% | 337,442 | 163,078,742 |
| 2024-05-09 | 4.9 | 4.98 | 4.87 | 4.95 | +2.06% | 295,991 | 146,271,182 |
| 2024-05-08 | 4.95 | 4.95 | 4.83 | 4.85 | -2.02% | 248,680 | 121,149,302 |
| 2024-05-07 | 4.92 | 4.98 | 4.87 | 4.95 | 0% | 277,182 | 136,634,923 |
| 2024-05-06 | 4.95 | 5.01 | 4.9 | 4.95 | +1.64% | 306,129 | 151,267,228 |
| 2024-04-30 | 4.92 | 4.98 | 4.82 | 4.87 | -0.81% | 353,162 | 172,597,346 |
| 2024-04-29 | 4.73 | 4.92 | 4.73 | 4.91 | +4.03% | 485,854 | 236,200,600 |
| 2024-04-26 | 4.59 | 4.75 | 4.57 | 4.72 | +2.16% | 457,194 | 214,240,179 |
| 2024-04-25 | 4.52 | 4.63 | 4.46 | 4.62 | +1.99% | 359,425 | 164,368,414 |
| 2024-04-24 | 4.34 | 4.64 | 4.33 | 4.53 | +4.86% | 466,947 | 210,418,983 |
| 2024-04-23 | 4.27 | 4.35 | 4.26 | 4.32 | +1.65% | 217,610 | 93,839,508 |
| 2024-04-22 | 4.25 | 4.32 | 4.14 | 4.25 | -1.39% | 252,079 | 106,847,722 |
| 2024-04-19 | 4.38 | 4.49 | 4.29 | 4.31 | -2.93% | 361,566 | 157,380,854 |
| 2024-04-18 | 4.58 | 4.6 | 4.42 | 4.44 | -3.27% | 470,252 | 211,064,266 |
| 2024-04-17 | 4.33 | 4.6 | 4.28 | 4.59 | +10.07% | 669,593 | 302,839,479 |
| 2024-04-16 | 4.51 | 4.53 | 4.17 | 4.17 | -9.15% | 691,922 | 297,613,756 |
| 2024-04-15 | 4.98 | 5.09 | 4.5 | 4.59 | -9.11% | 1,127,478 | 529,700,661 |
| 2024-04-12 | 5.7 | 6.03 | 4.71 | 5.05 | -12.93% | 1,637,929 | 914,458,126 |
| 2024-04-11 | 5.52 | 5.86 | 5.47 | 5.8 | +3.39% | 825,192 | 474,455,074 |
| 2024-04-10 | 5.6 | 5.85 | 5.56 | 5.61 | -0.88% | 650,198 | 369,973,955 |
| 2024-04-09 | 5.66 | 5.72 | 5.55 | 5.66 | -1.91% | 572,308 | 322,177,604 |
| 2024-04-08 | 5.3 | 5.8 | 5.3 | 5.77 | +7.85% | 1,019,657 | 571,731,533 |
| 2024-04-03 | 5.49 | 5.53 | 5.26 | 5.35 | -3.25% | 457,093 | 245,042,535 |
| 2024-04-02 | 5.6 | 5.7 | 5.46 | 5.53 | -1.07% | 535,884 | 298,262,413 |
| 2024-04-01 | 5.58 | 5.64 | 5.49 | 5.59 | +0.18% | 564,464 | 314,091,587 |
| 2024-03-29 | 5.32 | 5.58 | 5.25 | 5.58 | +5.48% | 763,814 | 414,429,072 |
| 2024-03-28 | 5.08 | 5.35 | 5.05 | 5.29 | +3.93% | 507,690 | 267,015,731 |
| 2024-03-27 | 5.39 | 5.43 | 5.08 | 5.09 | -6.61% | 563,311 | 293,560,747 |
| 2024-03-26 | 5.39 | 5.57 | 5.25 | 5.45 | -0.91% | 667,873 | 360,059,814 |
| 2024-03-25 | 5.7 | 5.75 | 5.5 | 5.5 | -5.17% | 950,749 | 533,107,617 |
| 2024-03-22 | 5.41 | 5.98 | 5.34 | 5.8 | +6.62% | 1,667,133 | 946,704,497 |
| 2024-03-21 | 5.36 | 5.54 | 5.32 | 5.44 | +0.93% | 700,219 | 379,489,434 |
| 2024-03-20 | 5.3 | 5.44 | 5.25 | 5.39 | +0.75% | 744,647 | 395,878,501 |
| 2024-03-19 | 5.18 | 5.6 | 5.17 | 5.35 | +2.49% | 1,032,195 | 556,996,928 |
| 2024-03-18 | 5.11 | 5.22 | 5.09 | 5.22 | +2.76% | 543,535 | 281,431,364 |
| 2024-03-15 | 5.06 | 5.09 | 5 | 5.08 | +1.2% | 356,650 | 180,123,728 |
| 2024-03-14 | 5.05 | 5.09 | 4.96 | 5.02 | -1.38% | 442,563 | 222,374,272 |
| 2024-03-13 | 5.08 | 5.14 | 5.03 | 5.09 | -1.17% | 568,082 | 288,451,004 |
| 2024-03-12 | 4.93 | 5.17 | 4.91 | 5.15 | +4.67% | 880,052 | 447,858,788 |
| 2024-03-11 | 4.86 | 4.92 | 4.78 | 4.92 | +1.03% | 357,496 | 173,537,848 |
| 2024-03-08 | 4.79 | 4.88 | 4.72 | 4.87 | +1.67% | 321,434 | 155,091,388 |
| 2024-03-07 | 4.89 | 4.94 | 4.78 | 4.79 | -1.03% | 412,147 | 200,530,519 |
| 2024-03-06 | 4.78 | 4.9 | 4.71 | 4.84 | +0.41% | 327,217 | 157,175,514 |
| 2024-03-05 | 4.9 | 4.9 | 4.78 | 4.82 | -2.43% | 376,183 | 182,135,084 |
| 2024-03-04 | 4.97 | 4.98 | 4.83 | 4.94 | -0.4% | 385,109 | 189,099,163 |
| 2024-03-01 | 4.88 | 5 | 4.85 | 4.96 | +2.06% | 508,414 | 251,286,026 |
| 2024-02-29 | 4.55 | 4.87 | 4.53 | 4.86 | +5.88% | 535,971 | 254,994,622 |
| 2024-02-28 | 5.01 | 5.09 | 4.57 | 4.59 | -8.38% | 808,452 | 392,071,471 |
| 2024-02-27 | 4.76 | 5.01 | 4.75 | 5.01 | +4.16% | 558,691 | 272,623,332 |
| 2024-02-26 | 4.73 | 4.9 | 4.68 | 4.81 | +1.91% | 579,568 | 278,050,103 |
| 2024-02-23 | 4.62 | 4.74 | 4.54 | 4.72 | +3.51% | 554,200 | 257,038,466 |
| 2024-02-22 | 4.4 | 4.56 | 4.39 | 4.56 | +3.17% | 466,091 | 210,076,530 |
| 2024-02-21 | 4.35 | 4.55 | 4.3 | 4.42 | +0.45% | 507,941 | 226,262,936 |
| 2024-02-20 | 4.33 | 4.43 | 4.22 | 4.4 | +2.33% | 444,043 | 192,926,532 |
| 2024-02-19 | 4.21 | 4.35 | 4.19 | 4.3 | +3.61% | 486,922 | 207,749,131 |
| 2024-02-08 | 3.81 | 4.17 | 3.78 | 4.15 | +9.21% | 562,560 | 224,646,452 |
| 2024-02-07 | 3.76 | 4.03 | 3.71 | 3.8 | +1.06% | 496,046 | 191,132,615 |
| 2024-02-06 | 3.55 | 3.87 | 3.38 | 3.76 | +4.44% | 458,826 | 165,712,078 |
| 2024-02-05 | 4.07 | 4.07 | 3.52 | 3.6 | -11.55% | 514,220 | 190,870,579 |
| 2024-02-02 | 4.27 | 4.4 | 3.92 | 4.07 | -4.91% | 328,103 | 136,437,799 |
| 2024-02-01 | 4.32 | 4.41 | 4.22 | 4.28 | -1.61% | 280,875 | 120,957,084 |
| 2024-01-31 | 4.66 | 4.69 | 4.3 | 4.35 | -7.25% | 416,196 | 186,246,526 |
| 2024-01-30 | 4.87 | 4.91 | 4.66 | 4.69 | -4.29% | 251,785 | 120,598,268 |
| 2024-01-29 | 5.09 | 5.11 | 4.87 | 4.9 | -3.16% | 260,573 | 129,244,932 |
| 2024-01-26 | 5.1 | 5.17 | 5.05 | 5.06 | -1.17% | 312,543 | 159,639,298 |
| 2024-01-25 | 4.95 | 5.14 | 4.9 | 5.12 | +3.23% | 428,546 | 216,174,788 |
| 2024-01-24 | 4.91 | 4.97 | 4.73 | 4.96 | +1.43% | 318,832 | 155,334,274 |
| 2024-01-23 | 4.9 | 4.95 | 4.83 | 4.89 | 0% | 285,505 | 139,506,251 |
| 2024-01-22 | 5.2 | 5.23 | 4.86 | 4.89 | -5.78% | 312,914 | 157,494,568 |
| 2024-01-19 | 5.3 | 5.34 | 5.18 | 5.19 | -2.08% | 223,734 | 117,486,015 |
| 2024-01-18 | 5.28 | 5.34 | 5.14 | 5.3 | -0.56% | 372,565 | 195,032,533 |
| 2024-01-17 | 5.46 | 5.49 | 5.31 | 5.33 | -3.09% | 265,097 | 143,187,685 |
| 2024-01-16 | 5.56 | 5.64 | 5.41 | 5.5 | -0.72% | 434,542 | 239,721,056 |
| 2024-01-15 | 5.47 | 5.59 | 5.46 | 5.54 | +0.73% | 224,544 | 124,343,426 |
| 2024-01-12 | 5.56 | 5.59 | 5.49 | 5.5 | -2.14% | 262,525 | 145,460,273 |
| 2024-01-11 | 5.48 | 5.63 | 5.47 | 5.62 | +2.18% | 321,249 | 178,872,331 |
| 2024-01-10 | 5.59 | 5.61 | 5.48 | 5.5 | -2.31% | 299,703 | 165,734,507 |
| 2024-01-09 | 5.64 | 5.7 | 5.57 | 5.63 | +0.54% | 267,358 | 150,781,306 |
| 2024-01-08 | 5.72 | 5.77 | 5.56 | 5.6 | -2.61% | 321,291 | 181,928,941 |
| 2024-01-05 | 5.91 | 5.98 | 5.7 | 5.75 | -3.04% | 472,321 | 275,496,865 |
| 2024-01-04 | 6.01 | 6.02 | 5.9 | 5.93 | -1.98% | 421,169 | 250,540,326 |
| 2024-01-03 | 6.04 | 6.2 | 5.96 | 6.05 | -0.33% | 678,832 | 411,919,983 |
| 2024-01-02 | 6.03 | 6.25 | 6 | 6.07 | +1% | 930,281 | 568,115,360 |
| 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：