股票概览
4.73
+2.16%
+0.1
4.64
开盘价
4.77
最高价
4.6
最低价
101,694
成交量
数据更新至: 2024-05-20
技术指标
4.59
MA5 (5日均线)
4.57
MA10 (10日均线)
4.39
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 | 4.64 | 4.77 | 4.6 | 4.73 | +2.16% | 101,694 | 47,728,538 |
| 2024-05-17 | 4.62 | 4.7 | 4.54 | 4.63 | +0.43% | 70,061 | 32,244,014 |
| 2024-05-16 | 4.46 | 4.68 | 4.44 | 4.61 | +3.83% | 94,542 | 43,369,947 |
| 2024-05-15 | 4.48 | 4.51 | 4.4 | 4.44 | -1.77% | 33,372 | 14,879,976 |
| 2024-05-14 | 4.48 | 4.53 | 4.44 | 4.52 | +0.89% | 36,097 | 16,248,660 |
| 2024-05-13 | 4.51 | 4.55 | 4.44 | 4.48 | -1.75% | 51,410 | 23,077,127 |
| 2024-05-10 | 4.6 | 4.63 | 4.48 | 4.56 | -0.65% | 60,469 | 27,493,423 |
| 2024-05-09 | 4.65 | 4.68 | 4.58 | 4.59 | +0.88% | 54,201 | 24,996,617 |
| 2024-05-08 | 4.57 | 4.62 | 4.51 | 4.55 | -1.09% | 60,173 | 27,430,904 |
| 2024-05-07 | 4.54 | 4.61 | 4.47 | 4.6 | +1.32% | 69,827 | 31,736,128 |
| 2024-05-06 | 4.44 | 4.58 | 4.44 | 4.54 | +2.95% | 75,394 | 33,918,697 |
| 2024-04-30 | 4.45 | 4.46 | 4.36 | 4.41 | -1.34% | 67,162 | 29,585,125 |
| 2024-04-29 | 4.21 | 4.52 | 4.2 | 4.47 | +5.67% | 116,517 | 51,409,701 |
| 2024-04-26 | 4.17 | 4.25 | 4.09 | 4.23 | +1.2% | 70,118 | 29,343,444 |
| 2024-04-25 | 4.15 | 4.24 | 4.1 | 4.18 | +0.48% | 62,328 | 26,090,607 |
| 2024-04-24 | 4.08 | 4.16 | 4.06 | 4.16 | +2.72% | 57,007 | 23,528,329 |
| 2024-04-23 | 3.96 | 4.09 | 3.96 | 4.05 | +2.53% | 67,837 | 27,464,660 |
| 2024-04-22 | 3.98 | 4.02 | 3.87 | 3.95 | -1.5% | 57,173 | 22,533,822 |
| 2024-04-19 | 4.08 | 4.14 | 3.99 | 4.01 | -1.96% | 82,049 | 33,161,721 |
| 2024-04-18 | 4.17 | 4.35 | 4.06 | 4.09 | -2.15% | 120,230 | 49,813,336 |
| 2024-04-17 | 4.03 | 4.23 | 4.01 | 4.18 | +8.85% | 132,765 | 55,005,167 |
| 2024-04-16 | 4.46 | 4.49 | 3.8 | 3.84 | -14.67% | 165,190 | 66,910,550 |
| 2024-04-15 | 4.5 | 4.7 | 4.34 | 4.5 | -2.17% | 171,080 | 76,935,169 |
| 2024-04-12 | 4.78 | 4.83 | 4.51 | 4.6 | -5.35% | 245,940 | 113,619,210 |
| 2024-04-11 | 4.31 | 5.13 | 4.28 | 4.86 | +11.72% | 360,348 | 175,780,586 |
| 2024-04-10 | 4.57 | 4.6 | 4.28 | 4.35 | -4.4% | 138,087 | 60,355,357 |
| 2024-04-09 | 4.63 | 4.71 | 4.48 | 4.55 | -3.81% | 171,248 | 77,981,879 |
| 2024-04-08 | 4.62 | 4.99 | 4.52 | 4.73 | -1.66% | 246,621 | 115,545,681 |
| 2024-04-03 | 4.5 | 5.31 | 4.5 | 4.81 | +7.61% | 308,389 | 151,102,053 |
| 2024-04-02 | 4.42 | 4.53 | 4.41 | 4.47 | +0.9% | 51,578 | 23,087,998 |
| 2024-04-01 | 4.37 | 4.43 | 4.31 | 4.43 | +2.55% | 49,146 | 21,528,152 |
| 2024-03-29 | 4.25 | 4.32 | 4.24 | 4.32 | +1.65% | 45,316 | 19,448,184 |
| 2024-03-28 | 4.13 | 4.31 | 4.13 | 4.25 | +2.91% | 54,507 | 23,119,923 |
| 2024-03-27 | 4.3 | 4.33 | 4.12 | 4.13 | -3.95% | 38,155 | 16,105,090 |
| 2024-03-26 | 4.29 | 4.36 | 4.21 | 4.3 | -0.69% | 41,510 | 17,759,192 |
| 2024-03-25 | 4.37 | 4.41 | 4.26 | 4.33 | -1.37% | 51,307 | 22,279,310 |
| 2024-03-22 | 4.45 | 4.49 | 4.34 | 4.39 | -1.57% | 44,291 | 19,476,357 |
| 2024-03-21 | 4.42 | 4.48 | 4.37 | 4.46 | +0.45% | 45,082 | 19,992,958 |
| 2024-03-20 | 4.35 | 4.45 | 4.33 | 4.44 | +1.6% | 45,326 | 19,956,849 |
| 2024-03-19 | 4.35 | 4.43 | 4.32 | 4.37 | +0.46% | 57,193 | 25,024,840 |
| 2024-03-18 | 4.27 | 4.35 | 4.26 | 4.35 | +2.35% | 62,940 | 27,119,055 |
| 2024-03-15 | 4.15 | 4.25 | 4.11 | 4.25 | +2.41% | 59,943 | 25,174,790 |
| 2024-03-14 | 4.2 | 4.23 | 4.07 | 4.15 | -0.95% | 47,333 | 19,668,274 |
| 2024-03-13 | 4.23 | 4.27 | 4.16 | 4.19 | -0.95% | 53,386 | 22,393,034 |
| 2024-03-12 | 4.15 | 4.24 | 4.08 | 4.23 | +1.44% | 74,062 | 30,787,063 |
| 2024-03-11 | 4.12 | 4.17 | 4.07 | 4.17 | 0% | 75,049 | 30,893,286 |
| 2024-03-08 | 4.05 | 4.23 | 3.97 | 4.17 | +3.22% | 106,818 | 43,694,751 |
| 2024-03-07 | 3.96 | 4.09 | 3.96 | 4.04 | +1.76% | 78,549 | 31,677,170 |
| 2024-03-06 | 3.85 | 3.97 | 3.84 | 3.97 | +2.58% | 58,879 | 23,135,621 |
| 2024-03-05 | 3.98 | 4.01 | 3.86 | 3.87 | -3.49% | 78,870 | 30,836,107 |
| 2024-03-04 | 4.09 | 4.11 | 3.9 | 4.01 | -2.43% | 93,968 | 37,479,534 |
| 2024-03-01 | 4.19 | 4.29 | 4.02 | 4.11 | -1.91% | 149,689 | 61,630,761 |
| 2024-02-29 | 3.8 | 4.23 | 3.76 | 4.19 | +9.4% | 192,698 | 77,780,803 |
| 2024-02-28 | 4.22 | 4.34 | 3.77 | 3.83 | -8.37% | 138,835 | 56,322,702 |
| 2024-02-27 | 4.07 | 4.18 | 4.02 | 4.18 | +2.7% | 64,065 | 26,449,245 |
| 2024-02-26 | 3.94 | 4.18 | 3.94 | 4.07 | +3.04% | 98,611 | 40,178,430 |
| 2024-02-23 | 3.84 | 3.97 | 3.79 | 3.95 | +4.5% | 87,062 | 33,715,917 |
| 2024-02-22 | 3.64 | 3.79 | 3.63 | 3.78 | +3.56% | 87,589 | 32,689,812 |
| 2024-02-21 | 3.53 | 3.78 | 3.51 | 3.65 | +2.24% | 101,168 | 37,143,846 |
| 2024-02-20 | 3.5 | 3.58 | 3.41 | 3.57 | +2% | 79,538 | 27,881,294 |
| 2024-02-19 | 3.44 | 3.56 | 3.39 | 3.5 | +4.48% | 116,854 | 40,734,211 |
| 2024-02-08 | 3.02 | 3.37 | 2.91 | 3.35 | +10.2% | 145,951 | 46,005,689 |
| 2024-02-07 | 3.27 | 3.29 | 3 | 3.04 | -6.46% | 127,175 | 39,332,228 |
| 2024-02-06 | 3.19 | 3.38 | 2.98 | 3.25 | +0.31% | 140,121 | 43,947,532 |
| 2024-02-05 | 3.81 | 3.9 | 3.2 | 3.24 | -16.28% | 150,982 | 50,933,132 |
| 2024-02-02 | 4.18 | 4.26 | 3.71 | 3.87 | -6.3% | 83,554 | 33,172,393 |
| 2024-02-01 | 4.29 | 4.34 | 3.98 | 4.13 | -3.5% | 77,432 | 31,878,170 |
| 2024-01-31 | 4.61 | 4.63 | 4.28 | 4.28 | -6.75% | 67,068 | 29,640,256 |
| 2024-01-30 | 4.77 | 4.82 | 4.59 | 4.59 | -4.57% | 48,276 | 22,626,789 |
| 2024-01-29 | 5.03 | 5.1 | 4.79 | 4.81 | -4.75% | 56,763 | 27,717,071 |
| 2024-01-26 | 4.94 | 5.1 | 4.93 | 5.05 | +2.43% | 70,242 | 35,478,785 |
| 2024-01-25 | 4.73 | 4.94 | 4.67 | 4.93 | +4.89% | 72,621 | 35,015,865 |
| 2024-01-24 | 4.62 | 4.74 | 4.52 | 4.7 | +3.07% | 70,161 | 32,539,932 |
| 2024-01-23 | 4.67 | 4.75 | 4.43 | 4.56 | -2.56% | 82,507 | 37,308,034 |
| 2024-01-22 | 5.06 | 5.07 | 4.6 | 4.68 | -6.96% | 65,596 | 31,733,583 |
| 2024-01-19 | 5.14 | 5.17 | 5.03 | 5.03 | -2.14% | 43,324 | 22,020,980 |
| 2024-01-18 | 5.2 | 5.26 | 4.99 | 5.14 | -1.53% | 69,172 | 35,259,276 |
| 2024-01-17 | 5.33 | 5.37 | 5.22 | 5.22 | -2.06% | 38,558 | 20,408,416 |
| 2024-01-16 | 5.36 | 5.38 | 5.25 | 5.33 | -0.37% | 41,036 | 21,794,911 |
| 2024-01-15 | 5.27 | 5.38 | 5.27 | 5.35 | +0.75% | 45,557 | 24,329,352 |
| 2024-01-12 | 5.35 | 5.41 | 5.31 | 5.31 | -0.56% | 37,135 | 19,928,546 |
| 2024-01-11 | 5.25 | 5.35 | 5.23 | 5.34 | +1.91% | 41,304 | 21,874,282 |
| 2024-01-10 | 5.27 | 5.34 | 5.19 | 5.24 | -0.76% | 40,367 | 21,243,726 |
| 2024-01-09 | 5.22 | 5.33 | 5.21 | 5.28 | +1.15% | 39,856 | 21,038,003 |
| 2024-01-08 | 5.3 | 5.33 | 5.2 | 5.22 | -1.69% | 40,430 | 21,279,939 |
| 2024-01-05 | 5.38 | 5.43 | 5.29 | 5.31 | -1.12% | 39,644 | 21,220,810 |
| 2024-01-04 | 5.35 | 5.38 | 5.31 | 5.37 | +0.37% | 28,385 | 15,186,155 |
| 2024-01-03 | 5.33 | 5.38 | 5.28 | 5.35 | 0% | 32,176 | 17,173,098 |
| 2024-01-02 | 5.24 | 5.37 | 5.22 | 5.35 | +2.69% | 53,680 | 28,498,208 |
| 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：