股票概览
4.47
+0.68%
+0.03
4.44
开盘价
4.48
最高价
4.42
最低价
144,009
成交量
数据更新至: 2024-05-20
技术指标
4.43
MA5 (5日均线)
4.49
MA10 (10日均线)
4.62
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 | 4.44 | 4.48 | 4.42 | 4.47 | +0.68% | 144,009 | 64,103,424 |
| 2024-05-17 | 4.4 | 4.44 | 4.37 | 4.44 | +0.91% | 115,441 | 50,796,278 |
| 2024-05-16 | 4.4 | 4.44 | 4.37 | 4.4 | +0.46% | 117,889 | 51,887,097 |
| 2024-05-15 | 4.44 | 4.45 | 4.35 | 4.38 | -1.57% | 158,149 | 69,527,643 |
| 2024-05-14 | 4.48 | 4.54 | 4.43 | 4.45 | -1.11% | 157,529 | 70,415,946 |
| 2024-05-13 | 4.46 | 4.51 | 4.39 | 4.5 | -0.44% | 197,834 | 88,128,897 |
| 2024-05-10 | 4.61 | 4.62 | 4.49 | 4.52 | -1.53% | 193,770 | 87,713,066 |
| 2024-05-09 | 4.53 | 4.65 | 4.52 | 4.59 | +1.32% | 255,035 | 117,626,316 |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | -2.16% | 202,854 | 92,379,030 |
| 2024-05-07 | 4.72 | 4.73 | 4.6 | 4.63 | -1.91% | 369,338 | 171,723,533 |
| 2024-05-06 | 4.66 | 4.8 | 4.66 | 4.72 | +2.39% | 444,198 | 210,269,584 |
| 2024-04-30 | 4.69 | 4.75 | 4.61 | 4.61 | -1.91% | 349,698 | 163,377,227 |
| 2024-04-29 | 4.69 | 4.72 | 4.6 | 4.7 | +0.21% | 456,165 | 212,722,406 |
| 2024-04-26 | 4.66 | 4.82 | 4.58 | 4.69 | +0.43% | 452,327 | 212,513,771 |
| 2024-04-25 | 4.74 | 4.76 | 4.65 | 4.67 | -1.27% | 235,815 | 110,775,410 |
| 2024-04-24 | 4.73 | 4.78 | 4.68 | 4.73 | -0.84% | 301,433 | 142,205,537 |
| 2024-04-23 | 4.77 | 4.8 | 4.73 | 4.77 | 0% | 124,828 | 59,402,868 |
| 2024-04-22 | 4.78 | 4.83 | 4.69 | 4.77 | -1.45% | 143,513 | 68,264,664 |
| 2024-04-19 | 4.9 | 4.9 | 4.75 | 4.84 | -1.43% | 210,569 | 101,333,964 |
| 2024-04-18 | 4.83 | 4.94 | 4.81 | 4.91 | +0.2% | 217,969 | 106,516,089 |
| 2024-04-17 | 4.6 | 4.9 | 4.6 | 4.9 | +8.65% | 309,894 | 146,726,441 |
| 2024-04-16 | 4.8 | 4.82 | 4.47 | 4.51 | -6.82% | 287,606 | 131,414,479 |
| 2024-04-15 | 4.89 | 4.99 | 4.79 | 4.84 | -0.62% | 211,586 | 103,391,556 |
| 2024-04-12 | 4.82 | 4.99 | 4.8 | 4.87 | +0.62% | 180,715 | 88,769,130 |
| 2024-04-11 | 4.85 | 4.94 | 4.82 | 4.84 | -1.22% | 152,731 | 74,555,728 |
| 2024-04-10 | 5 | 5.03 | 4.83 | 4.9 | -2.58% | 207,083 | 101,407,382 |
| 2024-04-09 | 4.99 | 5.05 | 4.98 | 5.03 | +0.8% | 132,799 | 66,666,529 |
| 2024-04-08 | 5.11 | 5.18 | 4.98 | 4.99 | -2.92% | 226,043 | 114,425,854 |
| 2024-04-03 | 5.18 | 5.21 | 5.12 | 5.14 | -0.58% | 261,630 | 134,940,900 |
| 2024-04-02 | 5.16 | 5.2 | 5.09 | 5.17 | 0% | 265,328 | 136,430,473 |
| 2024-04-01 | 5.18 | 5.2 | 5.11 | 5.17 | +0.58% | 328,443 | 169,691,527 |
| 2024-03-29 | 5.12 | 5.17 | 5.07 | 5.14 | +2.39% | 398,867 | 204,427,038 |
| 2024-03-28 | 4.85 | 5.11 | 4.85 | 5.02 | +3.29% | 222,563 | 111,277,682 |
| 2024-03-27 | 5.09 | 5.09 | 4.85 | 4.86 | -4.71% | 235,082 | 116,472,906 |
| 2024-03-26 | 5.03 | 5.15 | 5.01 | 5.1 | +1.39% | 216,627 | 110,052,270 |
| 2024-03-25 | 5.16 | 5.2 | 5.02 | 5.03 | -3.08% | 252,670 | 129,272,721 |
| 2024-03-22 | 5.08 | 5.23 | 5.07 | 5.19 | +1.37% | 369,535 | 190,933,412 |
| 2024-03-21 | 5 | 5.25 | 5 | 5.12 | +2.4% | 408,460 | 210,023,474 |
| 2024-03-20 | 4.93 | 5.07 | 4.9 | 5 | +1.63% | 257,457 | 128,729,544 |
| 2024-03-19 | 5.01 | 5.01 | 4.92 | 4.92 | -1.8% | 212,666 | 105,414,523 |
| 2024-03-18 | 4.99 | 5.03 | 4.95 | 5.01 | +0.4% | 298,720 | 148,992,371 |
| 2024-03-15 | 4.93 | 5 | 4.85 | 4.99 | 0% | 352,626 | 173,362,472 |
| 2024-03-14 | 4.87 | 5.12 | 4.84 | 4.99 | +3.74% | 650,162 | 323,662,155 |
| 2024-03-13 | 4.76 | 4.86 | 4.72 | 4.81 | +0.84% | 237,391 | 113,760,399 |
| 2024-03-12 | 4.8 | 4.82 | 4.71 | 4.77 | +0.21% | 190,745 | 90,775,315 |
| 2024-03-11 | 4.65 | 4.77 | 4.63 | 4.76 | +2.15% | 223,992 | 105,632,292 |
| 2024-03-08 | 4.62 | 4.69 | 4.61 | 4.66 | +0.43% | 145,704 | 67,688,023 |
| 2024-03-07 | 4.77 | 4.78 | 4.64 | 4.64 | -1.49% | 180,037 | 84,660,743 |
| 2024-03-06 | 4.68 | 4.78 | 4.65 | 4.71 | -0.21% | 190,532 | 89,788,457 |
| 2024-03-05 | 4.85 | 4.9 | 4.7 | 4.72 | -4.07% | 315,805 | 150,472,816 |
| 2024-03-04 | 4.71 | 5.04 | 4.58 | 4.92 | +4.9% | 456,921 | 220,217,290 |
| 2024-03-01 | 4.65 | 4.7 | 4.62 | 4.69 | +1.08% | 195,682 | 91,265,767 |
| 2024-02-29 | 4.42 | 4.64 | 4.4 | 4.64 | +3.57% | 243,564 | 111,476,527 |
| 2024-02-28 | 4.75 | 4.87 | 4.46 | 4.48 | -5.68% | 422,298 | 197,841,464 |
| 2024-02-27 | 4.6 | 4.75 | 4.58 | 4.75 | +3.04% | 237,893 | 111,260,002 |
| 2024-02-26 | 4.59 | 4.69 | 4.53 | 4.61 | +1.1% | 281,433 | 129,691,478 |
| 2024-02-23 | 4.4 | 4.59 | 4.38 | 4.56 | +3.87% | 325,586 | 146,586,066 |
| 2024-02-22 | 4.31 | 4.42 | 4.31 | 4.39 | +0.69% | 195,624 | 85,399,888 |
| 2024-02-21 | 4.29 | 4.49 | 4.26 | 4.36 | +0.69% | 296,921 | 130,279,195 |
| 2024-02-20 | 4.38 | 4.39 | 4.28 | 4.33 | -1.14% | 185,833 | 80,459,999 |
| 2024-02-19 | 4.35 | 4.43 | 4.27 | 4.38 | +1.62% | 286,919 | 125,199,412 |
| 2024-02-08 | 3.95 | 4.33 | 3.93 | 4.31 | +9.67% | 378,713 | 156,236,435 |
| 2024-02-07 | 3.85 | 4.03 | 3.8 | 3.93 | +2.34% | 324,533 | 127,424,619 |
| 2024-02-06 | 3.51 | 3.94 | 3.41 | 3.84 | +8.47% | 384,566 | 141,143,182 |
| 2024-02-05 | 3.93 | 3.94 | 3.37 | 3.54 | -10.61% | 452,563 | 163,891,231 |
| 2024-02-02 | 4.15 | 4.23 | 3.73 | 3.96 | -4.12% | 348,282 | 138,964,569 |
| 2024-02-01 | 4.3 | 4.31 | 4.12 | 4.13 | -4.18% | 240,357 | 100,826,811 |
| 2024-01-31 | 4.51 | 4.54 | 4.27 | 4.31 | -3.79% | 164,464 | 72,168,508 |
| 2024-01-30 | 4.62 | 4.67 | 4.48 | 4.48 | -3.24% | 105,544 | 48,302,060 |
| 2024-01-29 | 4.81 | 4.82 | 4.62 | 4.63 | -3.34% | 128,080 | 60,246,706 |
| 2024-01-26 | 4.77 | 4.87 | 4.75 | 4.79 | -0.21% | 151,140 | 72,739,949 |
| 2024-01-25 | 4.68 | 4.82 | 4.63 | 4.8 | +2.35% | 190,585 | 90,429,662 |
| 2024-01-24 | 4.65 | 4.7 | 4.5 | 4.69 | +1.08% | 176,447 | 81,511,020 |
| 2024-01-23 | 4.6 | 4.67 | 4.5 | 4.64 | +0.65% | 173,049 | 79,586,084 |
| 2024-01-22 | 4.96 | 4.98 | 4.55 | 4.61 | -7.62% | 296,247 | 141,221,553 |
| 2024-01-19 | 4.97 | 5.06 | 4.95 | 4.99 | -0.2% | 129,535 | 64,884,102 |
| 2024-01-18 | 5.02 | 5.04 | 4.82 | 5 | -1.19% | 239,696 | 118,282,469 |
| 2024-01-17 | 5.11 | 5.19 | 5.06 | 5.06 | -1.75% | 167,118 | 85,619,008 |
| 2024-01-16 | 5.26 | 5.28 | 5.09 | 5.15 | -2.83% | 330,766 | 170,472,403 |
| 2024-01-15 | 5.27 | 5.33 | 5.25 | 5.3 | 0% | 87,858 | 46,517,411 |
| 2024-01-12 | 5.32 | 5.38 | 5.29 | 5.3 | 0% | 114,387 | 60,909,715 |
| 2024-01-11 | 5.23 | 5.31 | 5.2 | 5.3 | +2.32% | 119,728 | 63,014,933 |
| 2024-01-10 | 5.21 | 5.25 | 5.14 | 5.18 | -0.58% | 99,505 | 51,764,148 |
| 2024-01-09 | 5.18 | 5.29 | 5.15 | 5.21 | +0.97% | 108,679 | 56,683,784 |
| 2024-01-08 | 5.29 | 5.31 | 5.16 | 5.16 | -3.01% | 108,617 | 56,762,519 |
| 2024-01-05 | 5.34 | 5.4 | 5.29 | 5.32 | -0.56% | 113,168 | 60,533,504 |
| 2024-01-04 | 5.38 | 5.38 | 5.32 | 5.35 | -0.56% | 91,272 | 48,807,558 |
| 2024-01-03 | 5.36 | 5.4 | 5.32 | 5.38 | +0.37% | 128,355 | 68,803,113 |
| 2024-01-02 | 5.41 | 5.42 | 5.36 | 5.36 | -0.37% | 133,763 | 72,105,888 |
| 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：