股票概览
4.75
-7.95%
-0.41
5.19
开盘价
5.19
最高价
4.69
最低价
976,504
成交量
数据更新至: 2024-05-20
技术指标
4.26
MA5 (5日均线)
3.96
MA10 (10日均线)
3.69
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 | 5.19 | 5.19 | 4.69 | 4.75 | -7.95% | 976,504 | 475,975,953 |
| 2024-05-17 | 4.7 | 5.16 | 4.69 | 5.16 | +20% | 920,189 | 459,212,931 |
| 2024-05-16 | 3.59 | 4.3 | 3.57 | 4.3 | +20.11% | 338,032 | 139,476,349 |
| 2024-05-15 | 3.53 | 3.67 | 3.44 | 3.58 | +1.99% | 113,415 | 40,585,834 |
| 2024-05-14 | 3.55 | 3.6 | 3.43 | 3.51 | +0.57% | 120,173 | 42,043,433 |
| 2024-05-13 | 3.62 | 3.64 | 3.45 | 3.49 | -5.16% | 147,618 | 51,750,572 |
| 2024-05-10 | 3.65 | 3.92 | 3.55 | 3.68 | +0.27% | 152,851 | 56,294,634 |
| 2024-05-09 | 3.66 | 3.71 | 3.64 | 3.67 | +0.27% | 77,937 | 28,602,899 |
| 2024-05-08 | 3.72 | 3.75 | 3.63 | 3.66 | -2.92% | 116,692 | 42,952,094 |
| 2024-05-07 | 3.67 | 4.13 | 3.61 | 3.77 | +2.45% | 184,231 | 70,105,908 |
| 2024-05-06 | 3.68 | 3.76 | 3.62 | 3.68 | +1.94% | 92,662 | 34,016,401 |
| 2024-04-30 | 3.79 | 3.79 | 3.54 | 3.61 | -2.96% | 98,731 | 35,812,822 |
| 2024-04-29 | 3.43 | 3.74 | 3.42 | 3.72 | +7.51% | 127,474 | 46,295,508 |
| 2024-04-26 | 3.45 | 3.49 | 3.31 | 3.46 | +0.29% | 95,733 | 32,729,445 |
| 2024-04-25 | 3.42 | 3.5 | 3.34 | 3.45 | +0.88% | 77,387 | 26,579,732 |
| 2024-04-24 | 3.32 | 3.44 | 3.26 | 3.42 | +4.91% | 95,049 | 32,117,764 |
| 2024-04-23 | 3.13 | 3.32 | 3.1 | 3.26 | +4.15% | 83,302 | 27,014,495 |
| 2024-04-22 | 3.26 | 3.27 | 3.02 | 3.13 | -2.8% | 88,156 | 27,428,220 |
| 2024-04-19 | 3.3 | 3.32 | 3.15 | 3.22 | -1.53% | 91,342 | 29,528,719 |
| 2024-04-18 | 3.39 | 3.39 | 3.21 | 3.27 | -3.25% | 113,135 | 37,243,570 |
| 2024-04-17 | 3.07 | 3.4 | 3.03 | 3.38 | +13.8% | 165,615 | 53,729,856 |
| 2024-04-16 | 3.3 | 3.3 | 2.95 | 2.97 | -11.61% | 183,788 | 55,830,858 |
| 2024-04-15 | 3.72 | 3.77 | 3.25 | 3.36 | -10.88% | 169,277 | 57,922,090 |
| 2024-04-12 | 3.86 | 3.92 | 3.75 | 3.77 | -1.82% | 82,235 | 31,477,603 |
| 2024-04-11 | 3.84 | 3.93 | 3.76 | 3.84 | -0.26% | 75,213 | 29,036,492 |
| 2024-04-10 | 4.08 | 4.08 | 3.78 | 3.85 | -5.41% | 114,668 | 44,338,628 |
| 2024-04-09 | 4.05 | 4.1 | 4 | 4.07 | +1.75% | 54,154 | 21,922,120 |
| 2024-04-08 | 4.13 | 4.15 | 3.99 | 4 | -3.61% | 68,284 | 27,706,943 |
| 2024-04-03 | 4.22 | 4.23 | 4.08 | 4.15 | -1.66% | 71,416 | 29,609,008 |
| 2024-04-02 | 4.29 | 4.29 | 4.17 | 4.22 | -1.4% | 64,699 | 27,266,468 |
| 2024-04-01 | 4.12 | 4.29 | 4.12 | 4.28 | +3.88% | 88,398 | 37,208,222 |
| 2024-03-29 | 4.08 | 4.13 | 3.97 | 4.12 | +1.73% | 72,875 | 29,601,705 |
| 2024-03-28 | 3.89 | 4.11 | 3.89 | 4.05 | +3.85% | 84,862 | 34,138,500 |
| 2024-03-27 | 4.07 | 4.12 | 3.89 | 3.9 | -5.11% | 79,866 | 31,929,344 |
| 2024-03-26 | 4.09 | 4.22 | 4.01 | 4.11 | -0.24% | 101,465 | 41,727,666 |
| 2024-03-25 | 4.23 | 4.39 | 4.1 | 4.12 | -3.06% | 104,145 | 43,820,193 |
| 2024-03-22 | 4.32 | 4.35 | 4.18 | 4.25 | -2.07% | 95,912 | 40,778,646 |
| 2024-03-21 | 4.33 | 4.37 | 4.21 | 4.34 | +0.46% | 80,955 | 34,780,228 |
| 2024-03-20 | 4.2 | 4.32 | 4.19 | 4.32 | +2.86% | 75,790 | 32,297,899 |
| 2024-03-19 | 4.18 | 4.27 | 4.16 | 4.2 | +0.24% | 96,965 | 40,913,628 |
| 2024-03-18 | 4.1 | 4.19 | 4.05 | 4.19 | +2.2% | 104,739 | 43,257,332 |
| 2024-03-15 | 3.97 | 4.1 | 3.91 | 4.1 | +2.5% | 91,459 | 36,702,479 |
| 2024-03-14 | 4.02 | 4.06 | 3.9 | 4 | -0.99% | 85,219 | 33,935,379 |
| 2024-03-13 | 4.06 | 4.1 | 3.93 | 4.04 | -0.98% | 94,346 | 37,994,039 |
| 2024-03-12 | 3.98 | 4.11 | 3.95 | 4.08 | +3.82% | 136,492 | 55,173,004 |
| 2024-03-11 | 3.84 | 3.93 | 3.8 | 3.93 | +2.34% | 92,675 | 35,991,130 |
| 2024-03-08 | 3.81 | 3.86 | 3.74 | 3.84 | +0.52% | 75,993 | 28,947,536 |
| 2024-03-07 | 3.91 | 3.95 | 3.8 | 3.82 | -1.55% | 104,016 | 40,355,619 |
| 2024-03-06 | 3.75 | 3.9 | 3.72 | 3.88 | +3.47% | 108,509 | 41,451,901 |
| 2024-03-05 | 3.83 | 3.88 | 3.72 | 3.75 | -3.35% | 93,587 | 35,476,238 |
| 2024-03-04 | 3.94 | 3.98 | 3.76 | 3.88 | -1.52% | 98,849 | 38,131,476 |
| 2024-03-01 | 3.84 | 3.98 | 3.8 | 3.94 | +2.6% | 127,686 | 49,575,890 |
| 2024-02-29 | 3.63 | 3.87 | 3.61 | 3.84 | +4.35% | 197,617 | 74,957,131 |
| 2024-02-28 | 4.18 | 4.36 | 3.66 | 3.68 | -11.54% | 282,269 | 112,482,393 |
| 2024-02-27 | 3.95 | 4.16 | 3.9 | 4.16 | +4% | 167,254 | 67,991,446 |
| 2024-02-26 | 3.89 | 4.13 | 3.82 | 4 | +3.36% | 215,166 | 85,381,572 |
| 2024-02-23 | 3.7 | 3.92 | 3.66 | 3.87 | +5.45% | 239,471 | 90,503,048 |
| 2024-02-22 | 3.32 | 3.69 | 3.32 | 3.67 | +9.88% | 200,600 | 70,936,030 |
| 2024-02-21 | 3.16 | 3.49 | 3.14 | 3.34 | +4.38% | 163,560 | 54,721,331 |
| 2024-02-20 | 3.14 | 3.2 | 3.03 | 3.2 | +2.24% | 171,424 | 53,671,053 |
| 2024-02-19 | 2.85 | 3.14 | 2.85 | 3.13 | +9.82% | 259,127 | 78,827,846 |
| 2024-02-08 | 2.57 | 2.87 | 2.39 | 2.85 | +9.2% | 275,920 | 72,179,339 |
| 2024-02-07 | 2.97 | 2.97 | 2.54 | 2.61 | -13.29% | 305,169 | 81,349,750 |
| 2024-02-06 | 2.98 | 3.19 | 2.7 | 3.01 | -5.64% | 252,817 | 73,029,644 |
| 2024-02-05 | 3.8 | 3.86 | 3.12 | 3.19 | -18.21% | 223,006 | 73,940,000 |
| 2024-02-02 | 4.16 | 4.29 | 3.75 | 3.9 | -6.02% | 121,502 | 48,769,421 |
| 2024-02-01 | 4.3 | 4.35 | 4.04 | 4.15 | -4.6% | 99,696 | 41,510,056 |
| 2024-01-31 | 4.71 | 4.73 | 4.32 | 4.35 | -8.61% | 115,887 | 51,767,832 |
| 2024-01-30 | 4.93 | 4.93 | 4.73 | 4.76 | -3.25% | 74,831 | 36,042,468 |
| 2024-01-29 | 5.21 | 5.21 | 4.89 | 4.92 | -4.65% | 52,816 | 26,354,227 |
| 2024-01-26 | 5.1 | 5.27 | 5.1 | 5.16 | +0.98% | 56,333 | 29,265,340 |
| 2024-01-25 | 4.9 | 5.11 | 4.86 | 5.11 | +4.07% | 68,104 | 34,087,414 |
| 2024-01-24 | 4.79 | 4.94 | 4.71 | 4.91 | +2.51% | 101,202 | 48,965,948 |
| 2024-01-23 | 5.03 | 5.03 | 4.67 | 4.79 | -3.43% | 102,625 | 48,938,120 |
| 2024-01-22 | 5.38 | 5.39 | 4.9 | 4.96 | -7.29% | 68,644 | 35,347,060 |
| 2024-01-19 | 5.49 | 5.5 | 5.33 | 5.35 | -2.37% | 53,142 | 28,645,956 |
| 2024-01-18 | 5.57 | 5.64 | 5.32 | 5.48 | -2.14% | 73,269 | 39,840,185 |
| 2024-01-17 | 5.72 | 5.8 | 5.6 | 5.6 | -2.1% | 54,322 | 30,932,527 |
| 2024-01-16 | 5.8 | 5.8 | 5.61 | 5.72 | -0.87% | 51,490 | 29,239,714 |
| 2024-01-15 | 5.81 | 5.81 | 5.67 | 5.77 | -0.17% | 64,242 | 36,967,640 |
| 2024-01-12 | 5.86 | 5.9 | 5.75 | 5.78 | -1.7% | 54,618 | 31,756,126 |
| 2024-01-11 | 5.79 | 5.89 | 5.73 | 5.88 | +2.98% | 50,959 | 29,606,959 |
| 2024-01-10 | 5.8 | 5.82 | 5.66 | 5.71 | -1.38% | 48,497 | 27,855,959 |
| 2024-01-09 | 5.81 | 5.89 | 5.75 | 5.79 | -0.34% | 59,285 | 34,479,247 |
| 2024-01-08 | 5.84 | 5.92 | 5.8 | 5.81 | -1.02% | 56,798 | 33,159,453 |
| 2024-01-05 | 5.95 | 5.98 | 5.83 | 5.87 | -1.18% | 42,099 | 24,832,875 |
| 2024-01-04 | 5.95 | 5.97 | 5.88 | 5.94 | +0.34% | 44,526 | 26,387,641 |
| 2024-01-03 | 5.93 | 6 | 5.86 | 5.92 | -0.34% | 54,215 | 32,058,043 |
| 2024-01-02 | 5.93 | 5.99 | 5.87 | 5.94 | +0.34% | 65,856 | 39,086,188 |
| 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：