股票概览
4.95
0%
0
4.96
开盘价
5.02
最高价
4.91
最低价
336,374
成交量
数据更新至: 2024-05-20
技术指标
4.92
MA5 (5日均线)
5.01
MA10 (10日均线)
4.91
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 | 4.91 | 4.95 | 0% | 336,374 | 166,947,669 |
| 2024-05-17 | 4.87 | 4.95 | 4.83 | 4.95 | +1.43% | 304,464 | 149,535,553 |
| 2024-05-16 | 4.88 | 4.95 | 4.86 | 4.88 | +0.62% | 319,540 | 156,937,691 |
| 2024-05-15 | 4.91 | 4.98 | 4.83 | 4.85 | -2.02% | 342,864 | 168,040,085 |
| 2024-05-14 | 4.87 | 5 | 4.86 | 4.95 | +1.43% | 380,883 | 187,819,377 |
| 2024-05-13 | 5.06 | 5.06 | 4.85 | 4.88 | -4.87% | 600,465 | 295,879,572 |
| 2024-05-10 | 5.26 | 5.3 | 5.11 | 5.13 | -4.47% | 779,848 | 403,504,463 |
| 2024-05-09 | 5.05 | 5.62 | 5.04 | 5.37 | +5.5% | 1,063,623 | 564,234,899 |
| 2024-05-08 | 5.09 | 5.15 | 4.98 | 5.09 | 0% | 566,530 | 287,401,637 |
| 2024-05-07 | 5.09 | 5.13 | 5.03 | 5.09 | 0% | 364,141 | 185,139,595 |
| 2024-05-06 | 5.15 | 5.2 | 5.07 | 5.09 | +0.39% | 393,101 | 200,725,416 |
| 2024-04-30 | 5.12 | 5.16 | 4.99 | 5.07 | -0.98% | 398,478 | 201,779,851 |
| 2024-04-29 | 4.98 | 5.15 | 4.98 | 5.12 | +2.81% | 497,601 | 253,176,947 |
| 2024-04-26 | 4.84 | 5.04 | 4.8 | 4.98 | +3.11% | 573,375 | 283,587,402 |
| 2024-04-25 | 4.8 | 4.92 | 4.73 | 4.83 | +0.21% | 503,547 | 243,142,662 |
| 2024-04-24 | 4.62 | 4.82 | 4.6 | 4.82 | +4.33% | 522,127 | 248,476,939 |
| 2024-04-23 | 4.56 | 4.67 | 4.53 | 4.62 | +1.99% | 418,330 | 193,239,915 |
| 2024-04-22 | 4.43 | 4.59 | 4.31 | 4.53 | +0.89% | 425,972 | 191,217,550 |
| 2024-04-19 | 4.54 | 4.58 | 4.43 | 4.49 | -2.39% | 395,505 | 178,008,661 |
| 2024-04-18 | 4.61 | 4.71 | 4.53 | 4.6 | -1.08% | 455,997 | 210,428,004 |
| 2024-04-17 | 4.31 | 4.65 | 4.31 | 4.65 | +10.98% | 604,533 | 275,138,878 |
| 2024-04-16 | 4.7 | 4.7 | 4.18 | 4.19 | -10.85% | 624,361 | 271,913,070 |
| 2024-04-15 | 5.06 | 5.11 | 4.57 | 4.7 | -7.3% | 748,102 | 357,812,614 |
| 2024-04-12 | 5.14 | 5.22 | 5.03 | 5.07 | -1.17% | 449,635 | 231,630,423 |
| 2024-04-11 | 5.03 | 5.22 | 5.01 | 5.13 | +0.39% | 449,109 | 231,378,802 |
| 2024-04-10 | 5.34 | 5.36 | 5.03 | 5.11 | -4.49% | 649,470 | 334,351,945 |
| 2024-04-09 | 5.42 | 5.47 | 5.29 | 5.35 | -1.47% | 571,042 | 305,897,528 |
| 2024-04-08 | 5.77 | 5.8 | 5.42 | 5.43 | -6.22% | 823,044 | 455,874,214 |
| 2024-04-03 | 6.07 | 6.08 | 5.59 | 5.79 | -6.31% | 1,219,216 | 713,189,706 |
| 2024-04-02 | 5.95 | 6.48 | 5.95 | 6.18 | +2.83% | 1,797,372 | 1,125,210,413 |
| 2024-04-01 | 6.07 | 6.18 | 5.87 | 6.01 | +1.35% | 1,181,180 | 708,431,922 |
| 2024-03-29 | 5.53 | 6.11 | 5.46 | 5.93 | +7.04% | 1,541,256 | 910,885,529 |
| 2024-03-28 | 5.18 | 5.67 | 5.18 | 5.54 | +6.54% | 734,418 | 394,808,030 |
| 2024-03-27 | 5.58 | 5.59 | 5.18 | 5.2 | -7.47% | 748,747 | 399,124,677 |
| 2024-03-26 | 5.47 | 5.8 | 5.46 | 5.62 | +1.81% | 610,251 | 343,707,433 |
| 2024-03-25 | 5.91 | 5.92 | 5.5 | 5.52 | -6.12% | 842,016 | 484,160,550 |
| 2024-03-22 | 5.67 | 5.96 | 5.67 | 5.88 | +3.34% | 1,241,569 | 727,807,855 |
| 2024-03-21 | 5.78 | 5.81 | 5.65 | 5.69 | -1.04% | 595,290 | 340,605,548 |
| 2024-03-20 | 5.74 | 5.79 | 5.66 | 5.75 | -0.17% | 735,490 | 420,831,695 |
| 2024-03-19 | 5.92 | 5.97 | 5.75 | 5.76 | -4% | 1,057,410 | 616,082,928 |
| 2024-03-18 | 5.89 | 6.29 | 5.8 | 6 | +2.04% | 1,410,859 | 852,531,599 |
| 2024-03-15 | 5.8 | 5.9 | 5.66 | 5.88 | -0.34% | 1,241,702 | 718,938,758 |
| 2024-03-14 | 5.49 | 5.93 | 5.45 | 5.9 | +6.69% | 1,969,343 | 1,130,468,666 |
| 2024-03-13 | 5.61 | 5.75 | 5.41 | 5.53 | -4.33% | 1,791,179 | 991,292,965 |
| 2024-03-12 | 5.06 | 6.01 | 5.06 | 5.78 | +15.37% | 2,438,065 | 1,397,626,366 |
| 2024-03-11 | 4.84 | 5.01 | 4.81 | 5.01 | +1.83% | 589,574 | 289,766,303 |
| 2024-03-08 | 4.72 | 5.1 | 4.66 | 4.92 | +3.8% | 691,215 | 337,480,382 |
| 2024-03-07 | 4.9 | 4.9 | 4.72 | 4.74 | -2.47% | 432,875 | 208,418,717 |
| 2024-03-06 | 4.81 | 4.91 | 4.78 | 4.86 | +0.21% | 397,879 | 192,724,957 |
| 2024-03-05 | 4.88 | 4.92 | 4.8 | 4.85 | -2.02% | 497,165 | 242,066,257 |
| 2024-03-04 | 4.95 | 4.95 | 4.78 | 4.95 | +1.02% | 617,535 | 302,474,060 |
| 2024-03-01 | 4.79 | 4.91 | 4.78 | 4.9 | +2.3% | 629,768 | 306,185,836 |
| 2024-02-29 | 4.43 | 4.79 | 4.41 | 4.79 | +6.68% | 649,104 | 304,012,207 |
| 2024-02-28 | 4.97 | 5.04 | 4.46 | 4.49 | -8.55% | 1,002,964 | 480,860,442 |
| 2024-02-27 | 4.66 | 4.92 | 4.65 | 4.91 | +3.81% | 680,897 | 326,499,428 |
| 2024-02-26 | 4.63 | 4.83 | 4.54 | 4.73 | +2.16% | 806,595 | 379,413,361 |
| 2024-02-23 | 4.46 | 4.64 | 4.41 | 4.63 | +4.99% | 707,578 | 321,513,645 |
| 2024-02-22 | 4.3 | 4.45 | 4.28 | 4.41 | +3.04% | 534,313 | 233,828,427 |
| 2024-02-21 | 4.25 | 4.45 | 4.2 | 4.28 | -1.38% | 748,151 | 324,432,081 |
| 2024-02-20 | 4.12 | 4.39 | 4.03 | 4.34 | +4.58% | 622,535 | 261,378,815 |
| 2024-02-19 | 4.07 | 4.19 | 4.01 | 4.15 | +5.06% | 625,112 | 256,195,496 |
| 2024-02-08 | 3.59 | 3.97 | 3.55 | 3.95 | +10.96% | 641,425 | 241,720,837 |
| 2024-02-07 | 3.61 | 3.74 | 3.48 | 3.56 | -1.66% | 484,450 | 175,579,601 |
| 2024-02-06 | 3.37 | 3.72 | 3.24 | 3.62 | +6.16% | 556,329 | 193,271,218 |
| 2024-02-05 | 3.93 | 3.95 | 3.35 | 3.41 | -13.23% | 594,329 | 210,137,122 |
| 2024-02-02 | 4.17 | 4.27 | 3.75 | 3.93 | -5.07% | 394,466 | 158,197,519 |
| 2024-02-01 | 4.19 | 4.27 | 4.08 | 4.14 | -1.9% | 304,536 | 126,979,225 |
| 2024-01-31 | 4.47 | 4.53 | 4.2 | 4.22 | -6.22% | 323,569 | 140,317,620 |
| 2024-01-30 | 4.65 | 4.7 | 4.5 | 4.5 | -4.46% | 220,892 | 101,542,558 |
| 2024-01-29 | 4.91 | 4.94 | 4.7 | 4.71 | -4.07% | 251,962 | 120,384,412 |
| 2024-01-26 | 4.92 | 5.03 | 4.9 | 4.91 | -0.81% | 294,080 | 145,563,209 |
| 2024-01-25 | 4.8 | 4.97 | 4.77 | 4.95 | +3.13% | 355,369 | 173,656,673 |
| 2024-01-24 | 4.75 | 4.82 | 4.58 | 4.8 | +1.27% | 311,748 | 147,140,675 |
| 2024-01-23 | 4.73 | 4.81 | 4.66 | 4.74 | +0.42% | 251,627 | 119,202,205 |
| 2024-01-22 | 5.01 | 5.06 | 4.66 | 4.72 | -5.6% | 282,434 | 136,941,021 |
| 2024-01-19 | 5.09 | 5.15 | 4.99 | 5 | -2.34% | 213,487 | 107,934,673 |
| 2024-01-18 | 5.03 | 5.15 | 4.93 | 5.12 | +0.39% | 345,047 | 173,325,860 |
| 2024-01-17 | 5.23 | 5.25 | 5.09 | 5.1 | -3.04% | 209,298 | 108,149,255 |
| 2024-01-16 | 5.32 | 5.32 | 5.17 | 5.26 | -0.75% | 248,817 | 130,032,359 |
| 2024-01-15 | 5.29 | 5.36 | 5.25 | 5.3 | -0.38% | 196,971 | 104,437,569 |
| 2024-01-12 | 5.43 | 5.44 | 5.31 | 5.32 | -2.21% | 332,754 | 178,175,340 |
| 2024-01-11 | 5.35 | 5.55 | 5.31 | 5.44 | +1.87% | 367,412 | 200,319,807 |
| 2024-01-10 | 5.47 | 5.52 | 5.32 | 5.34 | -3.09% | 216,897 | 116,797,583 |
| 2024-01-09 | 5.5 | 5.58 | 5.45 | 5.51 | +1.1% | 199,591 | 110,197,056 |
| 2024-01-08 | 5.58 | 5.59 | 5.45 | 5.45 | -2.68% | 215,176 | 118,540,480 |
| 2024-01-05 | 5.76 | 5.79 | 5.57 | 5.6 | -2.61% | 264,925 | 150,036,499 |
| 2024-01-04 | 5.77 | 5.81 | 5.71 | 5.75 | -0.69% | 193,544 | 111,510,296 |
| 2024-01-03 | 5.85 | 5.91 | 5.71 | 5.79 | -1.53% | 309,570 | 179,542,974 |
| 2024-01-02 | 5.96 | 5.98 | 5.88 | 5.88 | -1.18% | 296,130 | 175,163,490 |
| 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：