股票概览
4.66
-1.27%
-0.06
4.74
开盘价
4.78
最高价
4.64
最低价
113,750
成交量
数据更新至: 2024-05-20
技术指标
4.69
MA5 (5日均线)
4.70
MA10 (10日均线)
4.66
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 | 4.74 | 4.78 | 4.64 | 4.66 | -1.27% | 113,750 | 53,523,125 |
| 2024-05-17 | 4.7 | 4.76 | 4.62 | 4.72 | +0.64% | 93,414 | 43,954,594 |
| 2024-05-16 | 4.64 | 4.78 | 4.62 | 4.69 | +1.52% | 99,621 | 46,794,261 |
| 2024-05-15 | 4.65 | 4.77 | 4.58 | 4.62 | -2.53% | 147,456 | 68,942,670 |
| 2024-05-14 | 4.51 | 4.86 | 4.47 | 4.74 | +6.52% | 215,636 | 100,503,290 |
| 2024-05-13 | 4.65 | 4.65 | 4.4 | 4.45 | -4.71% | 156,813 | 70,411,595 |
| 2024-05-10 | 4.8 | 4.92 | 4.6 | 4.67 | -1.89% | 162,339 | 76,679,925 |
| 2024-05-09 | 4.8 | 4.84 | 4.75 | 4.76 | +0.42% | 77,445 | 37,089,803 |
| 2024-05-08 | 4.88 | 4.9 | 4.73 | 4.74 | -3.46% | 112,721 | 53,942,774 |
| 2024-05-07 | 4.96 | 4.98 | 4.86 | 4.91 | -0.2% | 96,727 | 47,496,802 |
| 2024-05-06 | 4.97 | 5.05 | 4.89 | 4.92 | +0.2% | 116,221 | 57,646,327 |
| 2024-04-30 | 5.01 | 5.08 | 4.84 | 4.91 | -1.21% | 133,292 | 65,809,761 |
| 2024-04-29 | 4.77 | 4.98 | 4.77 | 4.97 | +5.07% | 138,782 | 68,267,489 |
| 2024-04-26 | 4.65 | 4.79 | 4.51 | 4.73 | +3.5% | 144,296 | 67,736,110 |
| 2024-04-25 | 4.57 | 4.67 | 4.52 | 4.57 | 0% | 137,939 | 63,485,273 |
| 2024-04-24 | 4.39 | 4.58 | 4.39 | 4.57 | +4.1% | 132,094 | 59,603,992 |
| 2024-04-23 | 4.28 | 4.44 | 4.28 | 4.39 | +2.33% | 93,850 | 41,186,396 |
| 2024-04-22 | 4.4 | 4.44 | 4.22 | 4.29 | -2.94% | 121,266 | 52,416,787 |
| 2024-04-19 | 4.59 | 4.59 | 4.41 | 4.42 | -2.43% | 95,025 | 42,516,374 |
| 2024-04-18 | 4.75 | 4.78 | 4.48 | 4.53 | -3% | 135,683 | 61,988,039 |
| 2024-04-17 | 4.36 | 4.69 | 4.36 | 4.67 | +8.35% | 166,462 | 76,663,872 |
| 2024-04-16 | 4.88 | 4.88 | 4.29 | 4.31 | -12.22% | 231,063 | 103,462,137 |
| 2024-04-15 | 5.12 | 5.23 | 4.79 | 4.91 | -6.3% | 199,536 | 99,306,294 |
| 2024-04-12 | 5.38 | 5.44 | 5.24 | 5.24 | -4.03% | 169,304 | 89,929,861 |
| 2024-04-11 | 5.19 | 5.76 | 5.19 | 5.46 | +4.6% | 241,545 | 132,873,058 |
| 2024-04-10 | 5.41 | 5.48 | 5.14 | 5.22 | -4.04% | 143,739 | 75,542,115 |
| 2024-04-09 | 5.34 | 5.47 | 5.33 | 5.44 | +2.84% | 110,052 | 59,404,985 |
| 2024-04-08 | 5.53 | 5.56 | 5.29 | 5.29 | -4.34% | 139,013 | 74,847,809 |
| 2024-04-03 | 5.73 | 5.74 | 5.5 | 5.53 | -3.32% | 159,807 | 88,768,495 |
| 2024-04-02 | 5.89 | 5.9 | 5.68 | 5.72 | -2.72% | 151,727 | 87,332,436 |
| 2024-04-01 | 5.71 | 5.88 | 5.71 | 5.88 | +2.8% | 169,369 | 98,541,685 |
| 2024-03-29 | 5.75 | 5.79 | 5.61 | 5.72 | -0.69% | 152,591 | 86,844,222 |
| 2024-03-28 | 5.51 | 5.83 | 5.49 | 5.76 | +3.97% | 212,174 | 121,161,711 |
| 2024-03-27 | 5.92 | 5.93 | 5.53 | 5.54 | -6.58% | 269,855 | 153,381,896 |
| 2024-03-26 | 6.11 | 6.23 | 5.85 | 5.93 | -4.2% | 285,924 | 171,867,995 |
| 2024-03-25 | 6.52 | 6.62 | 6.18 | 6.19 | -6.21% | 273,746 | 174,638,698 |
| 2024-03-22 | 6.62 | 6.7 | 6.4 | 6.6 | -0.6% | 331,375 | 217,007,618 |
| 2024-03-21 | 6.68 | 6.78 | 6.59 | 6.64 | 0% | 350,563 | 234,173,355 |
| 2024-03-20 | 6.44 | 6.69 | 6.42 | 6.64 | +2.79% | 350,620 | 230,582,933 |
| 2024-03-19 | 6.42 | 6.59 | 6.4 | 6.46 | +0.16% | 331,516 | 215,460,410 |
| 2024-03-18 | 6.36 | 6.45 | 6.29 | 6.45 | +1.26% | 270,994 | 173,369,362 |
| 2024-03-15 | 6.21 | 6.45 | 6.11 | 6.37 | +1.43% | 259,845 | 163,508,521 |
| 2024-03-14 | 6.39 | 6.5 | 6.15 | 6.28 | -2.33% | 281,106 | 177,048,240 |
| 2024-03-13 | 6.3 | 6.48 | 6.3 | 6.43 | +1.74% | 342,269 | 219,242,394 |
| 2024-03-12 | 6.2 | 6.36 | 6.18 | 6.32 | +2.1% | 300,760 | 189,441,903 |
| 2024-03-11 | 6.09 | 6.19 | 6.01 | 6.19 | +1.81% | 200,507 | 122,587,265 |
| 2024-03-08 | 6.03 | 6.13 | 6.01 | 6.08 | +0.33% | 181,092 | 109,878,105 |
| 2024-03-07 | 6.28 | 6.35 | 6.03 | 6.06 | -3.35% | 265,968 | 164,108,524 |
| 2024-03-06 | 6.27 | 6.36 | 6.1 | 6.27 | -0.32% | 248,750 | 155,380,270 |
| 2024-03-05 | 6.45 | 6.53 | 6.26 | 6.29 | -3.38% | 311,044 | 198,848,008 |
| 2024-03-04 | 6.41 | 6.56 | 6.18 | 6.51 | +1.72% | 420,672 | 268,674,360 |
| 2024-03-01 | 6.36 | 6.5 | 6.27 | 6.4 | +0.63% | 367,388 | 234,546,753 |
| 2024-02-29 | 6.13 | 6.45 | 6.11 | 6.36 | +2.75% | 374,671 | 236,620,005 |
| 2024-02-28 | 6.85 | 6.99 | 6.18 | 6.19 | -8.7% | 544,019 | 360,271,280 |
| 2024-02-27 | 6.52 | 6.78 | 6.45 | 6.78 | +2.26% | 387,682 | 258,540,439 |
| 2024-02-26 | 6.67 | 6.77 | 6.48 | 6.63 | -2.07% | 445,280 | 295,091,535 |
| 2024-02-23 | 6.44 | 6.87 | 6.32 | 6.77 | +5.78% | 534,484 | 351,708,182 |
| 2024-02-22 | 6.33 | 6.57 | 6.27 | 6.4 | +3.56% | 408,249 | 261,651,233 |
| 2024-02-21 | 6.14 | 6.42 | 5.97 | 6.18 | -0.96% | 426,136 | 266,150,075 |
| 2024-02-20 | 5.99 | 6.6 | 5.9 | 6.24 | +2.46% | 431,726 | 268,259,402 |
| 2024-02-19 | 5.88 | 6.18 | 5.85 | 6.09 | +8.17% | 433,492 | 260,839,669 |
| 2024-02-08 | 5.09 | 5.74 | 5.08 | 5.63 | +12.6% | 371,725 | 200,685,222 |
| 2024-02-07 | 5.71 | 5.83 | 4.96 | 5 | -12.59% | 398,531 | 215,223,818 |
| 2024-02-06 | 5.19 | 5.97 | 5.06 | 5.72 | +1.96% | 352,221 | 192,467,583 |
| 2024-02-05 | 6.68 | 6.71 | 5.5 | 5.61 | -16.27% | 372,380 | 226,197,660 |
| 2024-02-02 | 6.87 | 7.07 | 6.34 | 6.7 | -3.04% | 316,127 | 213,239,383 |
| 2024-02-01 | 6.73 | 7.2 | 6.36 | 6.91 | +0.14% | 382,123 | 259,890,122 |
| 2024-01-31 | 6.78 | 7.3 | 6.78 | 6.9 | +3.29% | 409,084 | 287,055,566 |
| 2024-01-30 | 7.2 | 7.26 | 6.68 | 6.68 | -7.86% | 351,635 | 243,705,819 |
| 2024-01-29 | 7.88 | 7.92 | 7.2 | 7.25 | -9.49% | 500,685 | 372,705,340 |
| 2024-01-26 | 8.3 | 8.45 | 8 | 8.01 | -4.42% | 558,001 | 458,121,969 |
| 2024-01-25 | 8.08 | 8.46 | 7.85 | 8.38 | +2.82% | 648,396 | 536,139,411 |
| 2024-01-24 | 7.8 | 8.39 | 7.8 | 8.15 | +4.89% | 608,791 | 495,065,322 |
| 2024-01-23 | 7.89 | 7.98 | 6.88 | 7.77 | -5.13% | 586,909 | 451,894,837 |
| 2024-01-22 | 8.28 | 8.7 | 8 | 8.19 | +1.87% | 714,636 | 593,910,290 |
| 2024-01-19 | 8.48 | 8.65 | 8.04 | 8.04 | -0.62% | 744,385 | 619,255,989 |
| 2024-01-18 | 7.51 | 8.2 | 7.5 | 8.09 | +4.52% | 720,286 | 572,752,334 |
| 2024-01-17 | 7.8 | 7.97 | 7.6 | 7.74 | +0.91% | 639,650 | 496,842,311 |
| 2024-01-16 | 7.19 | 7.87 | 7.01 | 7.67 | +6.38% | 625,404 | 466,565,074 |
| 2024-01-15 | 7.45 | 7.46 | 7.14 | 7.21 | -3.22% | 338,515 | 245,449,326 |
| 2024-01-12 | 7.68 | 7.79 | 7.32 | 7.45 | -2.99% | 426,896 | 317,945,862 |
| 2024-01-11 | 7.33 | 7.84 | 7.15 | 7.68 | +4.49% | 533,368 | 406,770,183 |
| 2024-01-10 | 7.82 | 7.95 | 7.28 | 7.35 | -8.7% | 688,187 | 515,980,142 |
| 2024-01-09 | 8.25 | 8.65 | 7.95 | 8.05 | -1.35% | 757,133 | 632,244,171 |
| 2024-01-08 | 7.85 | 8.47 | 7.84 | 8.16 | +2.9% | 783,661 | 646,226,113 |
| 2024-01-05 | 8.34 | 8.53 | 7.76 | 7.93 | -4.46% | 796,196 | 643,675,213 |
| 2024-01-04 | 8.8 | 9 | 8.18 | 8.3 | -8.89% | 1,016,472 | 857,203,343 |
| 2024-01-03 | 8.4 | 9.89 | 8.31 | 9.11 | +6.05% | 1,413,448 | 1,287,088,314 |
| 2024-01-02 | 8.05 | 9 | 8 | 8.59 | +4.63% | 1,245,893 | 1,044,920,172 |
| 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：