股票概览
4.94
-1.2%
-0.06
4.96
开盘价
5.02
最高价
4.88
最低价
646,760
成交量
数据更新至: 2024-05-20
技术指标
4.99
MA5 (5日均线)
5.04
MA10 (10日均线)
4.94
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 | 4.96 | 5.02 | 4.88 | 4.94 | -1.2% | 646,760 | 319,984,309 |
| 2024-05-17 | 4.95 | 5.02 | 4.91 | 5 | +0.4% | 583,042 | 288,719,942 |
| 2024-05-16 | 4.98 | 5.06 | 4.97 | 4.98 | +0.4% | 507,498 | 254,342,403 |
| 2024-05-15 | 5.08 | 5.08 | 4.96 | 4.96 | -2.36% | 569,840 | 285,300,287 |
| 2024-05-14 | 5.06 | 5.13 | 5.01 | 5.08 | +1.8% | 709,091 | 360,371,272 |
| 2024-05-13 | 5.12 | 5.13 | 4.95 | 4.99 | -3.48% | 806,884 | 405,373,869 |
| 2024-05-10 | 5.07 | 5.24 | 4.89 | 5.17 | +2.58% | 1,277,367 | 648,396,079 |
| 2024-05-09 | 5 | 5.07 | 4.98 | 5.04 | +0.6% | 560,515 | 282,036,766 |
| 2024-05-08 | 5.15 | 5.16 | 4.98 | 5.01 | -3.84% | 901,539 | 454,250,224 |
| 2024-05-07 | 5.15 | 5.32 | 5.15 | 5.21 | +1.17% | 1,067,728 | 559,054,218 |
| 2024-05-06 | 5.22 | 5.29 | 5.1 | 5.15 | +0.19% | 939,549 | 485,421,258 |
| 2024-04-30 | 5.2 | 5.21 | 5.06 | 5.14 | -0.96% | 897,095 | 460,316,754 |
| 2024-04-29 | 5.02 | 5.26 | 5 | 5.19 | +5.27% | 1,259,263 | 650,422,705 |
| 2024-04-26 | 4.75 | 5.01 | 4.73 | 4.93 | +4.23% | 1,189,066 | 582,445,700 |
| 2024-04-25 | 4.74 | 4.81 | 4.7 | 4.73 | -1.66% | 723,509 | 343,530,061 |
| 2024-04-24 | 4.61 | 4.83 | 4.55 | 4.81 | +4.11% | 1,062,519 | 502,387,423 |
| 2024-04-23 | 4.62 | 4.73 | 4.58 | 4.62 | +1.32% | 813,085 | 377,802,462 |
| 2024-04-22 | 4.54 | 4.64 | 4.45 | 4.56 | -1.08% | 588,388 | 267,449,016 |
| 2024-04-19 | 4.69 | 4.75 | 4.59 | 4.61 | -2.95% | 802,443 | 372,953,403 |
| 2024-04-18 | 4.74 | 4.85 | 4.61 | 4.75 | -1.04% | 947,834 | 449,825,551 |
| 2024-04-17 | 4.57 | 4.88 | 4.57 | 4.8 | +8.6% | 1,222,995 | 583,309,499 |
| 2024-04-16 | 4.85 | 4.88 | 4.4 | 4.42 | -8.87% | 1,347,220 | 613,935,897 |
| 2024-04-15 | 5.1 | 5.16 | 4.72 | 4.85 | -5.27% | 1,342,231 | 657,574,879 |
| 2024-04-12 | 5.25 | 5.29 | 5.12 | 5.12 | -3.94% | 985,850 | 511,360,006 |
| 2024-04-11 | 5.08 | 5.41 | 5.08 | 5.33 | +4.1% | 1,376,468 | 731,534,570 |
| 2024-04-10 | 5.28 | 5.29 | 5.03 | 5.12 | -3.58% | 1,006,394 | 515,529,797 |
| 2024-04-09 | 5.29 | 5.39 | 5.26 | 5.31 | +0.95% | 736,919 | 391,654,222 |
| 2024-04-08 | 5.46 | 5.47 | 5.25 | 5.26 | -4.36% | 1,168,966 | 622,967,544 |
| 2024-04-03 | 5.7 | 5.75 | 5.5 | 5.5 | -4.84% | 1,266,386 | 704,720,526 |
| 2024-04-02 | 6.02 | 6.02 | 5.69 | 5.78 | -3.83% | 1,842,328 | 1,069,312,774 |
| 2024-04-01 | 5.69 | 6.03 | 5.67 | 6.01 | +6.56% | 2,115,410 | 1,246,491,593 |
| 2024-03-29 | 5.65 | 5.73 | 5.52 | 5.64 | -1.91% | 1,535,579 | 863,594,706 |
| 2024-03-28 | 5.48 | 5.88 | 5.48 | 5.75 | +4.36% | 2,110,389 | 1,211,304,262 |
| 2024-03-27 | 5.8 | 6.02 | 5.49 | 5.51 | -6.61% | 2,555,705 | 1,457,761,542 |
| 2024-03-26 | 6.01 | 6.19 | 5.87 | 5.9 | -2.64% | 2,415,029 | 1,452,127,032 |
| 2024-03-25 | 6.62 | 6.69 | 6.04 | 6.06 | -8.32% | 3,811,896 | 2,404,413,008 |
| 2024-03-22 | 6.25 | 6.97 | 6.04 | 6.61 | +4.59% | 5,647,146 | 3,639,533,523 |
| 2024-03-21 | 5.95 | 6.8 | 5.95 | 6.32 | +11.46% | 5,766,161 | 3,655,624,133 |
| 2024-03-20 | 5.29 | 5.75 | 5.28 | 5.67 | +7.39% | 3,216,797 | 1,790,684,931 |
| 2024-03-19 | 5.38 | 5.63 | 5.27 | 5.28 | -2.22% | 2,203,067 | 1,200,691,644 |
| 2024-03-18 | 5.39 | 5.44 | 5.2 | 5.4 | +2.66% | 1,782,863 | 949,496,698 |
| 2024-03-15 | 5.3 | 5.36 | 5.17 | 5.26 | -0.75% | 1,336,713 | 700,111,187 |
| 2024-03-14 | 5.4 | 5.43 | 5.2 | 5.3 | -1.85% | 1,405,938 | 746,486,219 |
| 2024-03-13 | 5.24 | 5.55 | 5.18 | 5.4 | +2.66% | 2,319,871 | 1,245,043,367 |
| 2024-03-12 | 5.15 | 5.45 | 5.14 | 5.26 | +1.94% | 1,930,775 | 1,019,058,258 |
| 2024-03-11 | 4.88 | 5.21 | 4.84 | 5.16 | +5.74% | 1,841,530 | 942,902,410 |
| 2024-03-08 | 4.75 | 4.91 | 4.74 | 4.88 | +2.31% | 785,457 | 379,159,797 |
| 2024-03-07 | 4.95 | 5 | 4.75 | 4.77 | -4.22% | 1,331,856 | 648,473,372 |
| 2024-03-06 | 4.99 | 5.09 | 4.95 | 4.98 | -1.58% | 1,105,186 | 553,234,223 |
| 2024-03-05 | 5.03 | 5.24 | 5.01 | 5.06 | -0.59% | 1,900,957 | 975,313,193 |
| 2024-03-04 | 5.14 | 5.15 | 4.93 | 5.09 | 0% | 1,347,854 | 680,530,204 |
| 2024-03-01 | 5.05 | 5.13 | 4.98 | 5.09 | -0.2% | 1,545,475 | 781,165,394 |
| 2024-02-29 | 4.85 | 5.1 | 4.83 | 5.1 | +4.08% | 1,803,253 | 901,813,665 |
| 2024-02-28 | 5.25 | 5.3 | 4.81 | 4.9 | -6.67% | 2,610,546 | 1,325,245,565 |
| 2024-02-27 | 4.89 | 5.4 | 4.85 | 5.25 | +11.94% | 3,006,721 | 1,545,896,310 |
| 2024-02-26 | 4.71 | 4.82 | 4.61 | 4.69 | -1.68% | 1,355,829 | 636,886,118 |
| 2024-02-23 | 4.6 | 4.82 | 4.51 | 4.77 | +4.38% | 1,703,646 | 799,135,413 |
| 2024-02-22 | 4.43 | 4.58 | 4.43 | 4.57 | +2.47% | 1,098,921 | 497,452,092 |
| 2024-02-21 | 4.37 | 4.61 | 4.34 | 4.46 | -0.45% | 1,454,691 | 653,085,892 |
| 2024-02-20 | 4.36 | 4.59 | 4.31 | 4.48 | +1.13% | 1,570,829 | 701,745,246 |
| 2024-02-19 | 4.43 | 4.55 | 4.29 | 4.43 | +10.75% | 1,775,616 | 783,987,836 |
| 2024-02-08 | 3.78 | 4.07 | 3.78 | 4 | +6.67% | 884,937 | 352,270,618 |
| 2024-02-07 | 3.68 | 3.86 | 3.65 | 3.75 | +2.74% | 943,241 | 354,945,757 |
| 2024-02-06 | 3.19 | 3.73 | 3.18 | 3.65 | +12.31% | 1,104,702 | 382,084,283 |
| 2024-02-05 | 3.67 | 3.71 | 3.22 | 3.25 | -12.87% | 1,223,762 | 414,808,039 |
| 2024-02-02 | 3.92 | 4.04 | 3.58 | 3.73 | -4.36% | 816,846 | 313,566,364 |
| 2024-02-01 | 3.96 | 4.08 | 3.85 | 3.9 | -2.26% | 547,473 | 215,657,274 |
| 2024-01-31 | 4.15 | 4.2 | 3.96 | 3.99 | -3.62% | 548,567 | 223,165,653 |
| 2024-01-30 | 4.27 | 4.32 | 4.12 | 4.14 | -3.72% | 375,235 | 158,545,780 |
| 2024-01-29 | 4.47 | 4.48 | 4.29 | 4.3 | -3.8% | 459,672 | 200,087,868 |
| 2024-01-26 | 4.45 | 4.62 | 4.43 | 4.47 | -0.45% | 649,937 | 293,680,970 |
| 2024-01-25 | 4.31 | 4.51 | 4.28 | 4.49 | +2.98% | 624,157 | 276,246,166 |
| 2024-01-24 | 4.27 | 4.38 | 4.17 | 4.36 | +1.16% | 477,382 | 204,561,644 |
| 2024-01-23 | 4.19 | 4.33 | 4.12 | 4.31 | +3.36% | 485,436 | 206,721,989 |
| 2024-01-22 | 4.47 | 4.51 | 4.13 | 4.17 | -7.33% | 610,735 | 263,530,636 |
| 2024-01-19 | 4.48 | 4.6 | 4.46 | 4.5 | 0% | 474,311 | 215,547,723 |
| 2024-01-18 | 4.46 | 4.52 | 4.34 | 4.5 | +0.45% | 500,283 | 221,727,487 |
| 2024-01-17 | 4.58 | 4.62 | 4.47 | 4.48 | -2.82% | 340,090 | 154,687,735 |
| 2024-01-16 | 4.68 | 4.69 | 4.52 | 4.61 | -1.28% | 517,291 | 237,038,388 |
| 2024-01-15 | 4.68 | 4.73 | 4.66 | 4.67 | -0.43% | 292,813 | 137,387,911 |
| 2024-01-12 | 4.76 | 4.79 | 4.68 | 4.69 | -1.88% | 396,654 | 187,466,703 |
| 2024-01-11 | 4.65 | 4.78 | 4.62 | 4.78 | +3.24% | 508,959 | 240,362,823 |
| 2024-01-10 | 4.77 | 4.79 | 4.62 | 4.63 | -3.54% | 541,321 | 253,080,395 |
| 2024-01-09 | 4.79 | 4.88 | 4.75 | 4.8 | +0.42% | 432,852 | 208,418,661 |
| 2024-01-08 | 4.82 | 4.86 | 4.77 | 4.78 | -1.04% | 408,059 | 196,448,848 |
| 2024-01-05 | 4.96 | 4.97 | 4.81 | 4.83 | -2.62% | 575,496 | 280,913,980 |
| 2024-01-04 | 5.04 | 5.05 | 4.91 | 4.96 | -1.78% | 515,277 | 255,657,133 |
| 2024-01-03 | 5.01 | 5.12 | 4.96 | 5.05 | +0.4% | 656,718 | 331,916,907 |
| 2024-01-02 | 5.08 | 5.17 | 5.02 | 5.03 | -0.98% | 743,410 | 377,914,351 |
| 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：