股票概览
4.93
0%
0
4.95
开盘价
5.01
最高价
4.91
最低价
224,609
成交量
数据更新至: 2024-05-20
技术指标
5.00
MA5 (5日均线)
5.07
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 | 4.95 | 5.01 | 4.91 | 4.93 | 0% | 224,609 | 111,030,085 |
| 2024-05-17 | 4.93 | 4.98 | 4.85 | 4.93 | -0.8% | 257,039 | 126,106,825 |
| 2024-05-16 | 5.02 | 5.1 | 4.92 | 4.97 | -1% | 277,828 | 139,057,540 |
| 2024-05-15 | 5.03 | 5.12 | 4.9 | 5.02 | -2.33% | 395,328 | 198,579,154 |
| 2024-05-14 | 5.07 | 5.46 | 5.04 | 5.14 | -0.19% | 735,724 | 386,406,851 |
| 2024-05-13 | 5.15 | 5.28 | 5.08 | 5.15 | -1.15% | 362,783 | 187,142,131 |
| 2024-05-10 | 5.24 | 5.24 | 5.1 | 5.21 | -0.38% | 389,242 | 201,455,756 |
| 2024-05-09 | 5.02 | 5.27 | 4.98 | 5.23 | +3.36% | 532,179 | 274,647,075 |
| 2024-05-08 | 4.97 | 5.12 | 4.93 | 5.06 | +1% | 469,328 | 236,439,436 |
| 2024-05-07 | 5.05 | 5.09 | 4.85 | 5.01 | 0% | 492,425 | 243,671,518 |
| 2024-05-06 | 4.74 | 5.25 | 4.74 | 5.01 | +6.6% | 641,618 | 320,326,332 |
| 2024-04-30 | 4.66 | 4.73 | 4.61 | 4.7 | +1.73% | 266,508 | 124,727,296 |
| 2024-04-29 | 4.5 | 4.63 | 4.49 | 4.62 | +2.67% | 257,778 | 118,190,895 |
| 2024-04-26 | 4.45 | 4.52 | 4.43 | 4.5 | 0% | 261,407 | 117,254,660 |
| 2024-04-25 | 4.43 | 4.59 | 4.39 | 4.5 | +1.35% | 269,211 | 121,044,095 |
| 2024-04-24 | 4.35 | 4.45 | 4.28 | 4.44 | +2.3% | 295,176 | 129,146,052 |
| 2024-04-23 | 4.39 | 4.47 | 4.22 | 4.34 | +4.33% | 342,710 | 148,093,399 |
| 2024-04-22 | 4.09 | 4.19 | 4.04 | 4.16 | +1.22% | 148,123 | 61,301,921 |
| 2024-04-19 | 4.16 | 4.24 | 4.1 | 4.11 | -0.96% | 124,270 | 51,522,009 |
| 2024-04-18 | 4.26 | 4.29 | 4.15 | 4.15 | -2.58% | 169,099 | 70,823,927 |
| 2024-04-17 | 4.01 | 4.27 | 4 | 4.26 | +7.3% | 237,972 | 99,391,297 |
| 2024-04-16 | 4.16 | 4.23 | 3.95 | 3.97 | -5.48% | 267,360 | 107,863,755 |
| 2024-04-15 | 4.3 | 4.44 | 4.14 | 4.2 | -6.04% | 342,555 | 145,698,020 |
| 2024-04-12 | 4.55 | 4.6 | 4.46 | 4.47 | -1.32% | 134,284 | 60,675,377 |
| 2024-04-11 | 4.53 | 4.61 | 4.51 | 4.53 | -1.09% | 163,826 | 74,813,710 |
| 2024-04-10 | 4.75 | 4.76 | 4.52 | 4.58 | -3.78% | 229,040 | 105,505,150 |
| 2024-04-09 | 4.67 | 4.76 | 4.6 | 4.76 | +2.15% | 182,670 | 85,679,039 |
| 2024-04-08 | 4.83 | 4.83 | 4.66 | 4.66 | -3.52% | 163,465 | 77,373,446 |
| 2024-04-03 | 4.9 | 4.91 | 4.81 | 4.83 | -1.43% | 144,947 | 70,285,672 |
| 2024-04-02 | 4.92 | 4.94 | 4.83 | 4.9 | -0.81% | 160,612 | 78,425,080 |
| 2024-04-01 | 4.83 | 4.94 | 4.8 | 4.94 | +2.92% | 167,086 | 81,617,081 |
| 2024-03-29 | 4.82 | 4.85 | 4.75 | 4.8 | -0.21% | 144,889 | 69,322,186 |
| 2024-03-28 | 4.74 | 4.9 | 4.72 | 4.81 | +0.84% | 187,813 | 90,594,369 |
| 2024-03-27 | 4.86 | 4.94 | 4.76 | 4.77 | -2.05% | 179,577 | 87,574,728 |
| 2024-03-26 | 4.91 | 4.94 | 4.77 | 4.87 | -0.81% | 165,464 | 80,459,991 |
| 2024-03-25 | 5.07 | 5.11 | 4.89 | 4.91 | -3.54% | 206,436 | 103,297,499 |
| 2024-03-22 | 5.25 | 5.25 | 5.07 | 5.09 | -2.68% | 199,692 | 102,255,606 |
| 2024-03-21 | 5.27 | 5.33 | 5.2 | 5.23 | -0.76% | 195,522 | 102,699,646 |
| 2024-03-20 | 5.17 | 5.28 | 5.13 | 5.27 | +1.74% | 250,559 | 130,720,728 |
| 2024-03-19 | 5.21 | 5.27 | 5.17 | 5.18 | -0.96% | 210,535 | 109,663,694 |
| 2024-03-18 | 5.16 | 5.26 | 5.12 | 5.23 | +1.95% | 260,333 | 135,184,823 |
| 2024-03-15 | 5.06 | 5.18 | 5.05 | 5.13 | +0.2% | 181,789 | 92,813,394 |
| 2024-03-14 | 5.22 | 5.3 | 5.07 | 5.12 | -0.39% | 266,702 | 138,293,140 |
| 2024-03-13 | 5.17 | 5.18 | 5.05 | 5.14 | -0.96% | 260,998 | 133,528,412 |
| 2024-03-12 | 5.12 | 5.28 | 5.12 | 5.19 | +2.98% | 366,248 | 190,100,073 |
| 2024-03-11 | 5.01 | 5.04 | 4.97 | 5.04 | +0.6% | 165,128 | 82,737,456 |
| 2024-03-08 | 4.93 | 5.03 | 4.92 | 5.01 | +1.62% | 174,994 | 87,046,691 |
| 2024-03-07 | 5.01 | 5.06 | 4.92 | 4.93 | -1.79% | 215,290 | 107,165,755 |
| 2024-03-06 | 5.05 | 5.08 | 4.92 | 5.02 | -0.79% | 219,408 | 109,768,393 |
| 2024-03-05 | 5.15 | 5.15 | 5 | 5.06 | -2.32% | 217,179 | 110,074,941 |
| 2024-03-04 | 5.08 | 5.21 | 5.02 | 5.18 | +2.17% | 291,736 | 149,917,923 |
| 2024-03-01 | 5.08 | 5.12 | 4.99 | 5.07 | -0.59% | 260,999 | 131,644,314 |
| 2024-02-29 | 4.88 | 5.1 | 4.84 | 5.1 | +2.41% | 326,541 | 164,076,456 |
| 2024-02-28 | 5.14 | 5.48 | 4.96 | 4.98 | -2.73% | 667,939 | 351,543,847 |
| 2024-02-27 | 5.02 | 5.12 | 5.02 | 5.12 | +0.99% | 301,300 | 152,958,531 |
| 2024-02-26 | 5.06 | 5.14 | 4.98 | 5.07 | +0.2% | 301,434 | 152,671,258 |
| 2024-02-23 | 4.98 | 5.08 | 4.9 | 5.06 | 0% | 372,310 | 185,544,391 |
| 2024-02-22 | 4.77 | 5.09 | 4.72 | 5.06 | +6.08% | 434,364 | 213,881,902 |
| 2024-02-21 | 4.72 | 4.92 | 4.65 | 4.77 | -0.21% | 300,750 | 144,513,806 |
| 2024-02-20 | 4.71 | 4.87 | 4.59 | 4.78 | +2.14% | 339,092 | 161,577,795 |
| 2024-02-19 | 4.73 | 4.79 | 4.55 | 4.68 | -0.85% | 385,774 | 179,954,360 |
| 2024-02-08 | 4.59 | 4.98 | 4.54 | 4.72 | +3.96% | 561,803 | 272,200,606 |
| 2024-02-07 | 4.31 | 4.57 | 4.19 | 4.54 | +10.46% | 573,153 | 250,966,816 |
| 2024-02-06 | 3.79 | 4.24 | 3.62 | 4.11 | +7.31% | 431,157 | 170,056,914 |
| 2024-02-05 | 4.18 | 4.23 | 3.72 | 3.83 | -9.46% | 390,215 | 153,099,935 |
| 2024-02-02 | 4.45 | 4.59 | 4.05 | 4.23 | -4.94% | 347,394 | 150,050,367 |
| 2024-02-01 | 4.53 | 4.88 | 4.39 | 4.45 | -1.77% | 340,556 | 153,657,213 |
| 2024-01-31 | 4.78 | 4.83 | 4.52 | 4.53 | -5.82% | 281,968 | 130,986,052 |
| 2024-01-30 | 4.95 | 4.99 | 4.81 | 4.81 | -3.41% | 221,461 | 108,550,272 |
| 2024-01-29 | 5.22 | 5.23 | 4.97 | 4.98 | -3.86% | 252,717 | 127,513,936 |
| 2024-01-26 | 5.18 | 5.35 | 5.15 | 5.18 | -0.38% | 295,098 | 154,576,363 |
| 2024-01-25 | 5.05 | 5.22 | 4.94 | 5.2 | +2.36% | 390,943 | 199,352,452 |
| 2024-01-24 | 5.15 | 5.26 | 4.85 | 5.08 | -1.17% | 520,504 | 260,582,328 |
| 2024-01-23 | 5.14 | 5.24 | 5.04 | 5.14 | -0.19% | 294,085 | 150,676,572 |
| 2024-01-22 | 5.61 | 5.63 | 5.05 | 5.15 | -8.69% | 468,250 | 248,388,364 |
| 2024-01-19 | 5.84 | 5.89 | 5.6 | 5.64 | -2.93% | 250,065 | 142,366,429 |
| 2024-01-18 | 5.95 | 5.95 | 5.6 | 5.81 | -3.49% | 433,571 | 248,105,413 |
| 2024-01-17 | 6.3 | 6.46 | 6.01 | 6.02 | -5.79% | 261,166 | 161,343,693 |
| 2024-01-16 | 6.61 | 6.61 | 6.29 | 6.39 | -3.18% | 280,844 | 179,311,258 |
| 2024-01-15 | 6.28 | 6.63 | 6.24 | 6.6 | +6.28% | 437,177 | 282,778,494 |
| 2024-01-12 | 6.38 | 6.64 | 6.21 | 6.21 | -0.8% | 248,549 | 159,922,971 |
| 2024-01-11 | 6.03 | 6.41 | 6.03 | 6.26 | +3.81% | 315,539 | 197,885,714 |
| 2024-01-10 | 6.24 | 6.25 | 6.03 | 6.03 | -3.83% | 185,763 | 113,339,176 |
| 2024-01-09 | 6.19 | 6.28 | 6.13 | 6.27 | +1.62% | 183,098 | 113,665,449 |
| 2024-01-08 | 6.37 | 6.39 | 6.17 | 6.17 | -3.14% | 145,551 | 91,134,995 |
| 2024-01-05 | 6.55 | 6.56 | 6.32 | 6.37 | -2.6% | 176,605 | 113,530,416 |
| 2024-01-04 | 6.58 | 6.59 | 6.26 | 6.54 | -1.06% | 283,716 | 182,635,141 |
| 2024-01-03 | 6.82 | 7 | 6.54 | 6.61 | -3.64% | 354,862 | 239,322,940 |
| 2024-01-02 | 6.77 | 6.98 | 6.7 | 6.86 | +1.63% | 248,741 | 170,609,288 |
| 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：