股票概览
4.9
-0.61%
-0.03
4.9
开盘价
4.96
最高价
4.87
最低价
60,183
成交量
数据更新至: 2024-05-20
技术指标
4.83
MA5 (5日均线)
4.85
MA10 (10日均线)
4.78
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 | 4.9 | 4.96 | 4.87 | 4.9 | -0.61% | 60,183 | 29,534,394 |
| 2024-05-17 | 4.85 | 4.94 | 4.78 | 4.93 | +2.07% | 47,242 | 23,024,099 |
| 2024-05-16 | 4.75 | 4.88 | 4.74 | 4.83 | +2.11% | 61,572 | 29,782,238 |
| 2024-05-15 | 4.72 | 4.82 | 4.66 | 4.73 | -0.42% | 57,495 | 27,405,090 |
| 2024-05-14 | 4.66 | 4.8 | 4.65 | 4.75 | +1.71% | 62,051 | 29,388,506 |
| 2024-05-13 | 4.8 | 4.8 | 4.61 | 4.67 | -3.71% | 82,085 | 38,597,020 |
| 2024-05-10 | 4.97 | 5 | 4.81 | 4.85 | -2.02% | 75,768 | 36,851,497 |
| 2024-05-09 | 4.89 | 4.98 | 4.88 | 4.95 | +1.23% | 64,536 | 31,954,333 |
| 2024-05-08 | 4.99 | 4.99 | 4.87 | 4.89 | -1.81% | 62,724 | 30,817,102 |
| 2024-05-07 | 5.02 | 5.02 | 4.94 | 4.98 | -0.6% | 76,992 | 38,276,907 |
| 2024-05-06 | 5 | 5.04 | 4.94 | 5.01 | +1.62% | 67,742 | 33,799,233 |
| 2024-04-30 | 4.97 | 4.98 | 4.84 | 4.93 | -1% | 73,768 | 36,220,927 |
| 2024-04-29 | 4.78 | 4.98 | 4.77 | 4.98 | +4.4% | 84,270 | 41,297,331 |
| 2024-04-26 | 4.72 | 4.79 | 4.61 | 4.77 | +1.71% | 81,909 | 38,686,362 |
| 2024-04-25 | 4.66 | 4.73 | 4.59 | 4.69 | +0.21% | 86,152 | 40,334,132 |
| 2024-04-24 | 4.45 | 4.71 | 4.38 | 4.68 | +2.41% | 129,582 | 59,370,300 |
| 2024-04-23 | 4.44 | 4.6 | 4.38 | 4.57 | +3.86% | 98,861 | 44,718,133 |
| 2024-04-22 | 4.53 | 4.59 | 4.3 | 4.4 | -2.65% | 89,879 | 39,768,568 |
| 2024-04-19 | 4.46 | 4.6 | 4.42 | 4.52 | +1.12% | 97,219 | 43,866,907 |
| 2024-04-18 | 4.59 | 4.62 | 4.42 | 4.47 | -3.25% | 101,599 | 45,938,292 |
| 2024-04-17 | 4.1 | 4.63 | 4.1 | 4.62 | +13.24% | 165,918 | 73,799,348 |
| 2024-04-16 | 4.56 | 4.59 | 4.04 | 4.08 | -12.26% | 210,031 | 88,423,999 |
| 2024-04-15 | 4.97 | 5.11 | 4.54 | 4.65 | -9% | 170,236 | 80,733,297 |
| 2024-04-12 | 5.16 | 5.28 | 5.1 | 5.11 | -2.48% | 64,362 | 33,354,942 |
| 2024-04-11 | 5.12 | 5.29 | 5.03 | 5.24 | +0.77% | 85,081 | 44,174,391 |
| 2024-04-10 | 5.37 | 5.5 | 5.12 | 5.2 | -2.26% | 100,978 | 53,238,488 |
| 2024-04-09 | 5.21 | 5.34 | 5.2 | 5.32 | +2.5% | 66,420 | 35,096,296 |
| 2024-04-08 | 5.44 | 5.46 | 5.19 | 5.19 | -5.29% | 77,697 | 41,186,428 |
| 2024-04-03 | 5.54 | 5.56 | 5.39 | 5.48 | -0.9% | 56,823 | 31,043,377 |
| 2024-04-02 | 5.55 | 5.58 | 5.43 | 5.53 | -0.18% | 84,877 | 46,742,653 |
| 2024-04-01 | 5.45 | 5.56 | 5.45 | 5.54 | +1.84% | 79,702 | 43,976,677 |
| 2024-03-29 | 5.31 | 5.46 | 5.28 | 5.44 | +3.03% | 76,457 | 40,937,156 |
| 2024-03-28 | 5.11 | 5.35 | 5.08 | 5.28 | +3.33% | 86,630 | 45,502,408 |
| 2024-03-27 | 5.26 | 5.32 | 5.08 | 5.11 | -3.22% | 81,634 | 42,423,374 |
| 2024-03-26 | 5.32 | 5.39 | 5.16 | 5.28 | -0.75% | 86,099 | 45,439,265 |
| 2024-03-25 | 5.5 | 5.53 | 5.3 | 5.32 | -3.62% | 80,275 | 43,517,638 |
| 2024-03-22 | 5.6 | 5.62 | 5.45 | 5.52 | -2.13% | 80,192 | 44,284,214 |
| 2024-03-21 | 5.61 | 5.69 | 5.49 | 5.64 | +0.36% | 92,047 | 51,532,000 |
| 2024-03-20 | 5.51 | 5.63 | 5.48 | 5.62 | +2% | 92,011 | 51,340,507 |
| 2024-03-19 | 5.58 | 5.64 | 5.49 | 5.51 | -1.96% | 106,766 | 59,171,767 |
| 2024-03-18 | 5.39 | 5.63 | 5.35 | 5.62 | +4.85% | 121,097 | 66,665,071 |
| 2024-03-15 | 5.27 | 5.37 | 5.2 | 5.36 | +1.71% | 89,689 | 47,596,005 |
| 2024-03-14 | 5.3 | 5.35 | 5.16 | 5.27 | -0.57% | 91,995 | 48,408,697 |
| 2024-03-13 | 5.32 | 5.36 | 5.22 | 5.3 | -0.19% | 104,520 | 55,305,714 |
| 2024-03-12 | 5.26 | 5.32 | 5.18 | 5.31 | +1.14% | 97,798 | 51,464,006 |
| 2024-03-11 | 5.15 | 5.25 | 5.12 | 5.25 | +0.57% | 92,825 | 48,124,527 |
| 2024-03-08 | 5.18 | 5.34 | 5.09 | 5.22 | 0% | 106,622 | 54,991,126 |
| 2024-03-07 | 5.16 | 5.4 | 5.16 | 5.22 | +2.35% | 165,564 | 87,335,895 |
| 2024-03-06 | 4.98 | 5.17 | 4.96 | 5.1 | +1.8% | 89,542 | 45,591,817 |
| 2024-03-05 | 5.1 | 5.12 | 4.95 | 5.01 | -2.72% | 87,153 | 43,784,525 |
| 2024-03-04 | 5.16 | 5.2 | 5 | 5.15 | -0.58% | 101,013 | 51,546,209 |
| 2024-03-01 | 5.08 | 5.18 | 5.03 | 5.18 | +2.17% | 116,488 | 59,621,151 |
| 2024-02-29 | 4.78 | 5.07 | 4.74 | 5.07 | +5.19% | 158,686 | 78,454,328 |
| 2024-02-28 | 5.39 | 5.52 | 4.78 | 4.82 | -10.74% | 244,521 | 126,333,095 |
| 2024-02-27 | 5.21 | 5.4 | 5.15 | 5.4 | +2.66% | 159,302 | 84,481,304 |
| 2024-02-26 | 5.13 | 5.48 | 5.08 | 5.26 | +4.57% | 202,606 | 106,657,022 |
| 2024-02-23 | 4.8 | 5.04 | 4.76 | 5.03 | +5.23% | 144,376 | 70,765,360 |
| 2024-02-22 | 4.6 | 4.81 | 4.57 | 4.78 | +3.91% | 132,279 | 62,035,892 |
| 2024-02-21 | 4.43 | 4.72 | 4.43 | 4.6 | +1.77% | 127,248 | 58,756,240 |
| 2024-02-20 | 4.32 | 4.53 | 4.26 | 4.52 | +3.67% | 150,769 | 66,285,182 |
| 2024-02-19 | 4.23 | 4.48 | 4.22 | 4.36 | +4.81% | 207,306 | 89,821,798 |
| 2024-02-08 | 3.73 | 4.19 | 3.6 | 4.16 | +13.04% | 232,142 | 90,513,832 |
| 2024-02-07 | 3.97 | 4.01 | 3.6 | 3.68 | -8.23% | 244,369 | 92,616,546 |
| 2024-02-06 | 3.95 | 4.19 | 3.61 | 4.01 | -0.25% | 219,664 | 84,396,389 |
| 2024-02-05 | 4.65 | 4.65 | 3.96 | 4.02 | -14.1% | 209,662 | 87,939,088 |
| 2024-02-02 | 4.98 | 5.1 | 4.48 | 4.68 | -5.07% | 116,709 | 55,695,236 |
| 2024-02-01 | 5.09 | 5.1 | 4.79 | 4.93 | -3.33% | 109,634 | 54,070,878 |
| 2024-01-31 | 5.32 | 5.4 | 5.07 | 5.1 | -3.77% | 100,353 | 52,385,465 |
| 2024-01-30 | 5.45 | 5.53 | 5.3 | 5.3 | -3.64% | 65,236 | 35,258,255 |
| 2024-01-29 | 5.8 | 5.82 | 5.48 | 5.5 | -5.01% | 80,469 | 45,005,375 |
| 2024-01-26 | 5.75 | 5.9 | 5.7 | 5.79 | +0.7% | 81,985 | 47,746,841 |
| 2024-01-25 | 5.51 | 5.76 | 5.5 | 5.75 | +4.17% | 95,444 | 53,970,641 |
| 2024-01-24 | 5.4 | 5.56 | 5.26 | 5.52 | +2.22% | 110,715 | 60,156,563 |
| 2024-01-23 | 5.46 | 5.51 | 5.25 | 5.4 | -1.1% | 115,394 | 61,786,003 |
| 2024-01-22 | 5.84 | 5.88 | 5.42 | 5.46 | -6.35% | 107,104 | 60,658,386 |
| 2024-01-19 | 5.99 | 5.99 | 5.83 | 5.83 | -2.67% | 84,040 | 49,427,224 |
| 2024-01-18 | 6.08 | 6.18 | 5.81 | 5.99 | -2.6% | 137,771 | 82,050,934 |
| 2024-01-17 | 6.38 | 6.4 | 6.14 | 6.15 | -3.45% | 84,840 | 53,162,634 |
| 2024-01-16 | 6.5 | 6.56 | 6.25 | 6.37 | -1.7% | 111,069 | 70,607,537 |
| 2024-01-15 | 6.49 | 6.54 | 6.42 | 6.48 | -0.77% | 86,112 | 55,850,301 |
| 2024-01-12 | 6.77 | 6.79 | 6.48 | 6.53 | -4.11% | 182,346 | 120,142,396 |
| 2024-01-11 | 6.7 | 6.85 | 6.68 | 6.81 | +0.89% | 159,206 | 107,754,739 |
| 2024-01-10 | 6.87 | 6.91 | 6.71 | 6.75 | -1.89% | 195,641 | 132,706,448 |
| 2024-01-09 | 6.58 | 7.05 | 6.55 | 6.88 | +5.52% | 274,304 | 188,687,112 |
| 2024-01-08 | 6.7 | 6.71 | 6.51 | 6.52 | -2.69% | 70,994 | 46,914,479 |
| 2024-01-05 | 6.79 | 6.88 | 6.63 | 6.7 | -1.47% | 121,872 | 82,150,144 |
| 2024-01-04 | 6.84 | 6.86 | 6.77 | 6.8 | -0.73% | 77,077 | 52,551,953 |
| 2024-01-03 | 6.77 | 6.86 | 6.73 | 6.85 | +0.74% | 107,099 | 72,951,929 |
| 2024-01-02 | 6.78 | 6.85 | 6.76 | 6.8 | 0% | 106,831 | 72,694,131 |
| 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：