股票概览
4.84
-0.41%
-0.02
4.89
开盘价
4.9
最高价
4.8
最低价
67,552
成交量
数据更新至: 2024-05-20
技术指标
4.77
MA5 (5日均线)
4.80
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 | 4.89 | 4.9 | 4.8 | 4.84 | -0.41% | 67,552 | 32,724,369 |
| 2024-05-17 | 4.78 | 4.89 | 4.73 | 4.86 | +1.46% | 77,511 | 37,394,918 |
| 2024-05-16 | 4.7 | 4.81 | 4.7 | 4.79 | +2.35% | 87,531 | 41,742,357 |
| 2024-05-15 | 4.73 | 4.76 | 4.65 | 4.68 | -0.43% | 60,720 | 28,612,116 |
| 2024-05-14 | 4.72 | 4.83 | 4.66 | 4.7 | +0.64% | 92,326 | 43,706,987 |
| 2024-05-13 | 4.81 | 4.81 | 4.63 | 4.67 | -3.71% | 60,233 | 28,279,926 |
| 2024-05-10 | 4.92 | 4.95 | 4.82 | 4.85 | -1.42% | 67,413 | 32,728,039 |
| 2024-05-09 | 4.83 | 4.97 | 4.8 | 4.92 | +2.29% | 65,887 | 32,370,101 |
| 2024-05-08 | 4.9 | 4.9 | 4.79 | 4.81 | -1.84% | 82,983 | 40,233,874 |
| 2024-05-07 | 4.86 | 4.94 | 4.81 | 4.9 | -0.61% | 87,451 | 42,784,819 |
| 2024-05-06 | 4.91 | 5.03 | 4.83 | 4.93 | +2.92% | 125,298 | 61,620,677 |
| 2024-04-30 | 4.73 | 4.81 | 4.7 | 4.79 | +0.84% | 83,566 | 39,727,302 |
| 2024-04-29 | 4.58 | 4.77 | 4.52 | 4.75 | +3.71% | 101,510 | 47,710,879 |
| 2024-04-26 | 4.47 | 4.61 | 4.41 | 4.58 | +2.23% | 107,136 | 48,544,748 |
| 2024-04-25 | 4.55 | 4.58 | 4.42 | 4.48 | -1.1% | 101,778 | 45,746,042 |
| 2024-04-24 | 4.4 | 4.59 | 4.32 | 4.53 | +4.14% | 95,829 | 42,840,094 |
| 2024-04-23 | 4.2 | 4.4 | 4.17 | 4.35 | +4.32% | 98,826 | 42,563,895 |
| 2024-04-22 | 4.28 | 4.28 | 4.04 | 4.17 | -1.65% | 85,139 | 35,500,393 |
| 2024-04-19 | 4.29 | 4.35 | 4.2 | 4.24 | -1.17% | 98,529 | 41,955,840 |
| 2024-04-18 | 4.34 | 4.4 | 4.15 | 4.29 | -1.38% | 112,173 | 48,215,260 |
| 2024-04-17 | 3.96 | 4.35 | 3.96 | 4.35 | +11.83% | 141,208 | 59,710,682 |
| 2024-04-16 | 4.37 | 4.39 | 3.87 | 3.89 | -13.75% | 190,917 | 77,114,559 |
| 2024-04-15 | 4.98 | 5 | 4.41 | 4.51 | -8.52% | 161,747 | 74,645,970 |
| 2024-04-12 | 4.91 | 5.02 | 4.91 | 4.93 | +0.41% | 73,270 | 36,311,822 |
| 2024-04-11 | 4.9 | 5.03 | 4.89 | 4.91 | -0.2% | 62,416 | 30,934,190 |
| 2024-04-10 | 5.02 | 5.12 | 4.89 | 4.92 | -3.15% | 86,923 | 43,054,673 |
| 2024-04-09 | 4.97 | 5.08 | 4.94 | 5.08 | +2.63% | 74,258 | 37,369,159 |
| 2024-04-08 | 5.09 | 5.09 | 4.93 | 4.95 | -2.75% | 77,501 | 38,801,878 |
| 2024-04-03 | 5.16 | 5.19 | 5.03 | 5.09 | -1.74% | 65,071 | 33,180,296 |
| 2024-04-02 | 5.12 | 5.24 | 5.12 | 5.18 | 0% | 84,230 | 43,671,955 |
| 2024-04-01 | 5.06 | 5.18 | 5.05 | 5.18 | +2.57% | 87,616 | 45,018,417 |
| 2024-03-29 | 4.96 | 5.05 | 4.9 | 5.05 | +1.81% | 90,489 | 45,126,860 |
| 2024-03-28 | 4.8 | 5.04 | 4.74 | 4.96 | +4.42% | 113,545 | 56,044,061 |
| 2024-03-27 | 4.97 | 4.98 | 4.74 | 4.75 | -4.43% | 98,293 | 47,708,252 |
| 2024-03-26 | 5 | 5.08 | 4.88 | 4.97 | -0.6% | 89,563 | 44,566,648 |
| 2024-03-25 | 5.22 | 5.25 | 5 | 5 | -4.58% | 108,788 | 55,624,484 |
| 2024-03-22 | 5.28 | 5.31 | 5.14 | 5.24 | -1.32% | 128,512 | 67,076,904 |
| 2024-03-21 | 5.3 | 5.35 | 5.22 | 5.31 | +0.38% | 103,251 | 54,694,584 |
| 2024-03-20 | 5.26 | 5.32 | 5.24 | 5.29 | +0.38% | 107,681 | 56,845,230 |
| 2024-03-19 | 5.23 | 5.33 | 5.2 | 5.27 | +0.76% | 136,909 | 72,152,520 |
| 2024-03-18 | 5.11 | 5.23 | 5.07 | 5.23 | +2.75% | 141,390 | 72,901,931 |
| 2024-03-15 | 4.97 | 5.1 | 4.92 | 5.09 | +2.41% | 114,174 | 57,488,470 |
| 2024-03-14 | 5.07 | 5.09 | 4.9 | 4.97 | -2.55% | 132,544 | 66,271,403 |
| 2024-03-13 | 4.97 | 5.15 | 4.97 | 5.1 | +1.8% | 194,640 | 98,708,668 |
| 2024-03-12 | 4.94 | 5.08 | 4.87 | 5.01 | +1.62% | 182,450 | 90,677,477 |
| 2024-03-11 | 4.9 | 4.94 | 4.81 | 4.93 | -0.4% | 161,468 | 78,712,511 |
| 2024-03-08 | 4.88 | 4.96 | 4.79 | 4.95 | -0.8% | 236,220 | 115,108,440 |
| 2024-03-07 | 5.44 | 5.57 | 4.86 | 4.99 | -3.29% | 378,325 | 194,677,677 |
| 2024-03-06 | 4.72 | 5.49 | 4.72 | 5.16 | +8.86% | 304,003 | 154,760,058 |
| 2024-03-05 | 4.89 | 4.91 | 4.7 | 4.74 | -3.85% | 111,409 | 53,568,912 |
| 2024-03-04 | 4.96 | 4.96 | 4.73 | 4.93 | +0.2% | 116,853 | 56,888,626 |
| 2024-03-01 | 4.8 | 4.95 | 4.75 | 4.92 | +2.29% | 128,146 | 62,422,566 |
| 2024-02-29 | 4.52 | 4.82 | 4.52 | 4.81 | +4.34% | 157,180 | 73,868,087 |
| 2024-02-28 | 5.1 | 5.32 | 4.55 | 4.61 | -9.43% | 226,091 | 111,069,005 |
| 2024-02-27 | 4.92 | 5.09 | 4.81 | 5.09 | +3.67% | 127,141 | 63,362,103 |
| 2024-02-26 | 4.71 | 5.06 | 4.71 | 4.91 | +3.81% | 155,312 | 75,894,375 |
| 2024-02-23 | 4.54 | 4.73 | 4.46 | 4.73 | +5.11% | 147,859 | 68,441,176 |
| 2024-02-22 | 4.28 | 4.51 | 4.28 | 4.5 | +5.39% | 133,538 | 58,788,212 |
| 2024-02-21 | 4.1 | 4.44 | 4.01 | 4.27 | +3.64% | 146,119 | 62,989,500 |
| 2024-02-20 | 4.03 | 4.12 | 3.91 | 4.12 | +2.23% | 121,735 | 49,304,738 |
| 2024-02-19 | 3.88 | 4.14 | 3.84 | 4.03 | +7.47% | 242,928 | 97,271,841 |
| 2024-02-08 | 3.36 | 3.78 | 3.23 | 3.75 | +13.64% | 268,011 | 93,004,210 |
| 2024-02-07 | 3.69 | 3.73 | 3.22 | 3.3 | -11.29% | 272,504 | 93,519,897 |
| 2024-02-06 | 3.69 | 3.92 | 3.4 | 3.72 | -1.06% | 242,473 | 86,636,612 |
| 2024-02-05 | 4.36 | 4.39 | 3.64 | 3.76 | -14.35% | 230,977 | 89,107,668 |
| 2024-02-02 | 4.85 | 4.89 | 4.23 | 4.39 | -7.97% | 140,920 | 63,828,359 |
| 2024-02-01 | 4.92 | 4.96 | 4.6 | 4.77 | -3.25% | 121,113 | 57,454,832 |
| 2024-01-31 | 5.27 | 5.28 | 4.9 | 4.93 | -5.74% | 101,777 | 51,454,761 |
| 2024-01-30 | 5.46 | 5.46 | 5.22 | 5.23 | -3.33% | 67,866 | 36,197,930 |
| 2024-01-29 | 5.69 | 5.76 | 5.36 | 5.41 | -4.42% | 86,879 | 47,692,893 |
| 2024-01-26 | 5.68 | 5.78 | 5.61 | 5.66 | +0.53% | 71,636 | 40,821,747 |
| 2024-01-25 | 5.43 | 5.64 | 5.4 | 5.63 | +3.87% | 85,076 | 47,203,673 |
| 2024-01-24 | 5.35 | 5.52 | 5.21 | 5.42 | +0.74% | 108,357 | 58,102,315 |
| 2024-01-23 | 5.47 | 5.54 | 5.31 | 5.38 | -1.82% | 97,384 | 52,318,507 |
| 2024-01-22 | 5.87 | 5.87 | 5.42 | 5.48 | -5.84% | 84,126 | 47,590,009 |
| 2024-01-19 | 5.88 | 5.95 | 5.8 | 5.82 | -1.36% | 61,337 | 35,906,915 |
| 2024-01-18 | 5.99 | 6.05 | 5.75 | 5.9 | -1.17% | 88,011 | 51,656,431 |
| 2024-01-17 | 6.12 | 6.17 | 5.97 | 5.97 | -2.61% | 52,067 | 31,545,717 |
| 2024-01-16 | 6.17 | 6.25 | 6.02 | 6.13 | -0.97% | 62,867 | 38,408,847 |
| 2024-01-15 | 6.15 | 6.25 | 6.02 | 6.19 | +1.31% | 86,771 | 53,515,166 |
| 2024-01-12 | 6.2 | 6.26 | 6.1 | 6.11 | -1.45% | 66,461 | 41,045,039 |
| 2024-01-11 | 6.11 | 6.22 | 6.05 | 6.2 | +1.97% | 69,608 | 42,935,201 |
| 2024-01-10 | 6.19 | 6.21 | 6 | 6.08 | -1.62% | 65,473 | 40,028,034 |
| 2024-01-09 | 6.18 | 6.31 | 6.12 | 6.18 | +0.16% | 55,396 | 34,411,650 |
| 2024-01-08 | 6.29 | 6.32 | 6.16 | 6.17 | -1.59% | 69,085 | 43,044,394 |
| 2024-01-05 | 6.45 | 6.47 | 6.23 | 6.27 | -2.49% | 54,460 | 34,525,205 |
| 2024-01-04 | 6.45 | 6.48 | 6.35 | 6.43 | -0.46% | 51,475 | 32,978,478 |
| 2024-01-03 | 6.53 | 6.54 | 6.39 | 6.46 | -0.62% | 68,150 | 43,976,691 |
| 2024-01-02 | 6.47 | 6.53 | 6.44 | 6.5 | +0.46% | 61,503 | 39,939,018 |
| 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：