股票概览
4.68
-1.06%
-0.05
4.73
开盘价
4.73
最高价
4.63
最低价
51,249
成交量
数据更新至: 2024-05-20
技术指标
4.67
MA5 (5日均线)
4.66
MA10 (10日均线)
4.46
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 | 4.73 | 4.73 | 4.63 | 4.68 | -1.06% | 51,249 | 23,922,853 |
| 2024-05-17 | 4.65 | 4.73 | 4.63 | 4.73 | +1.72% | 43,017 | 20,110,020 |
| 2024-05-16 | 4.61 | 4.7 | 4.61 | 4.65 | +0.65% | 49,012 | 22,866,915 |
| 2024-05-15 | 4.66 | 4.7 | 4.57 | 4.62 | -0.86% | 35,897 | 16,657,308 |
| 2024-05-14 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 39,658 | 18,265,898 |
| 2024-05-13 | 4.63 | 4.63 | 4.5 | 4.51 | -3.01% | 55,367 | 25,169,733 |
| 2024-05-10 | 4.75 | 4.75 | 4.63 | 4.65 | -1.9% | 51,682 | 24,162,938 |
| 2024-05-09 | 4.65 | 4.77 | 4.64 | 4.74 | +1.5% | 49,950 | 23,649,363 |
| 2024-05-08 | 4.71 | 4.71 | 4.65 | 4.67 | -0.85% | 56,777 | 26,534,976 |
| 2024-05-07 | 4.6 | 4.73 | 4.47 | 4.71 | +2.39% | 71,671 | 33,422,840 |
| 2024-05-06 | 4.54 | 4.65 | 4.54 | 4.6 | +2.68% | 70,112 | 32,162,075 |
| 2024-04-30 | 4.54 | 4.61 | 4.42 | 4.48 | -1.1% | 79,757 | 35,729,308 |
| 2024-04-29 | 4.56 | 4.58 | 4.39 | 4.53 | +4.86% | 101,292 | 45,360,088 |
| 2024-04-26 | 4.25 | 4.34 | 4.2 | 4.32 | +0.93% | 60,652 | 25,953,019 |
| 2024-04-25 | 4.21 | 4.3 | 4.16 | 4.28 | +1.42% | 60,452 | 25,716,584 |
| 2024-04-24 | 4.08 | 4.22 | 4.08 | 4.22 | +3.43% | 65,411 | 27,313,130 |
| 2024-04-23 | 3.99 | 4.13 | 3.97 | 4.08 | +2.26% | 66,053 | 26,898,721 |
| 2024-04-22 | 4.08 | 4.08 | 3.88 | 3.99 | -1.48% | 51,593 | 20,472,153 |
| 2024-04-19 | 4.04 | 4.1 | 3.97 | 4.05 | +0.25% | 59,060 | 23,824,470 |
| 2024-04-18 | 4.1 | 4.15 | 3.96 | 4.04 | -2.42% | 94,335 | 38,151,442 |
| 2024-04-17 | 3.87 | 4.18 | 3.78 | 4.14 | +11.89% | 129,332 | 52,382,591 |
| 2024-04-16 | 4.2 | 4.29 | 3.7 | 3.7 | -14.35% | 149,784 | 57,732,099 |
| 2024-04-15 | 4.62 | 4.66 | 4.14 | 4.32 | -7.89% | 152,827 | 65,805,231 |
| 2024-04-12 | 4.6 | 4.86 | 4.6 | 4.69 | +1.52% | 103,228 | 48,994,291 |
| 2024-04-11 | 4.54 | 4.7 | 4.46 | 4.62 | -0.22% | 76,948 | 35,453,682 |
| 2024-04-10 | 4.72 | 4.82 | 4.52 | 4.63 | -1.7% | 97,205 | 45,027,456 |
| 2024-04-09 | 4.7 | 4.82 | 4.65 | 4.71 | -0.63% | 88,123 | 41,571,143 |
| 2024-04-08 | 4.88 | 5.06 | 4.72 | 4.74 | -3.07% | 99,266 | 48,421,055 |
| 2024-04-03 | 4.98 | 4.98 | 4.82 | 4.89 | -1.81% | 87,128 | 42,425,204 |
| 2024-04-02 | 5.01 | 5.1 | 4.91 | 4.98 | -0.8% | 122,405 | 60,999,600 |
| 2024-04-01 | 4.96 | 5.03 | 4.91 | 5.02 | +1.83% | 119,309 | 59,194,429 |
| 2024-03-29 | 4.85 | 4.98 | 4.85 | 4.93 | +0.82% | 105,160 | 51,661,624 |
| 2024-03-28 | 4.75 | 4.98 | 4.73 | 4.89 | +1.88% | 135,027 | 66,095,025 |
| 2024-03-27 | 4.97 | 4.99 | 4.76 | 4.8 | -4.38% | 128,225 | 62,026,980 |
| 2024-03-26 | 4.75 | 5.02 | 4.71 | 5.02 | +5.91% | 202,309 | 98,870,247 |
| 2024-03-25 | 4.86 | 5.01 | 4.71 | 4.74 | -3.85% | 150,008 | 72,712,881 |
| 2024-03-22 | 4.95 | 5.12 | 4.91 | 4.93 | -1.4% | 180,796 | 90,262,226 |
| 2024-03-21 | 4.98 | 5.07 | 4.86 | 5 | -0.6% | 207,513 | 102,669,263 |
| 2024-03-20 | 4.86 | 5.28 | 4.79 | 5.03 | +3.71% | 330,959 | 167,447,739 |
| 2024-03-19 | 4.8 | 4.92 | 4.77 | 4.85 | +1.25% | 193,529 | 93,719,972 |
| 2024-03-18 | 4.75 | 4.84 | 4.69 | 4.79 | +2.57% | 198,084 | 94,691,165 |
| 2024-03-15 | 4.54 | 4.69 | 4.51 | 4.67 | +1.52% | 154,984 | 71,342,942 |
| 2024-03-14 | 4.72 | 4.74 | 4.48 | 4.6 | -1.71% | 172,750 | 79,270,647 |
| 2024-03-13 | 4.77 | 4.8 | 4.64 | 4.68 | -4.49% | 256,677 | 120,881,263 |
| 2024-03-12 | 4.6 | 5.13 | 4.48 | 4.9 | +5.15% | 431,324 | 204,517,949 |
| 2024-03-11 | 4.52 | 4.71 | 4.46 | 4.66 | +0.87% | 314,171 | 144,306,469 |
| 2024-03-08 | 5 | 5.19 | 4.59 | 4.62 | -6.85% | 524,194 | 250,992,431 |
| 2024-03-07 | 4.16 | 4.96 | 4.16 | 4.96 | +20.1% | 317,780 | 150,740,944 |
| 2024-03-06 | 3.95 | 4.18 | 3.93 | 4.13 | +4.03% | 113,681 | 46,449,654 |
| 2024-03-05 | 4.13 | 4.14 | 3.94 | 3.97 | -4.34% | 118,179 | 47,468,842 |
| 2024-03-04 | 4.2 | 4.24 | 4.05 | 4.15 | -1.43% | 115,786 | 47,920,189 |
| 2024-03-01 | 4.16 | 4.27 | 4.09 | 4.21 | +1.2% | 141,758 | 59,070,707 |
| 2024-02-29 | 3.93 | 4.29 | 3.91 | 4.16 | +5.85% | 197,400 | 80,192,862 |
| 2024-02-28 | 4.42 | 4.65 | 3.92 | 3.93 | -11.29% | 236,122 | 101,338,503 |
| 2024-02-27 | 4.31 | 4.44 | 4.25 | 4.43 | +1.14% | 164,449 | 71,365,944 |
| 2024-02-26 | 4.22 | 4.57 | 4.18 | 4.38 | +5.54% | 216,628 | 93,526,415 |
| 2024-02-23 | 3.99 | 4.17 | 3.92 | 4.15 | +4.8% | 204,599 | 82,424,341 |
| 2024-02-22 | 3.79 | 3.96 | 3.74 | 3.96 | +4.49% | 159,384 | 61,488,627 |
| 2024-02-21 | 3.57 | 3.91 | 3.54 | 3.79 | +5.28% | 193,821 | 72,989,732 |
| 2024-02-20 | 3.51 | 3.62 | 3.42 | 3.6 | +2.27% | 142,747 | 50,723,422 |
| 2024-02-19 | 3.39 | 3.59 | 3.33 | 3.52 | +4.76% | 161,545 | 56,490,174 |
| 2024-02-08 | 3.09 | 3.36 | 2.77 | 3.36 | +9.45% | 217,426 | 68,193,992 |
| 2024-02-07 | 3.38 | 3.41 | 3.02 | 3.07 | -9.17% | 175,437 | 55,040,645 |
| 2024-02-06 | 3.37 | 3.58 | 3.02 | 3.38 | -2.59% | 190,305 | 61,680,138 |
| 2024-02-05 | 4.09 | 4.14 | 3.39 | 3.47 | -15.98% | 158,296 | 56,885,753 |
| 2024-02-02 | 4.46 | 4.52 | 3.97 | 4.13 | -6.77% | 93,158 | 39,698,280 |
| 2024-02-01 | 4.54 | 4.62 | 4.31 | 4.43 | -3.7% | 96,996 | 42,999,583 |
| 2024-01-31 | 4.95 | 4.98 | 4.59 | 4.6 | -6.69% | 102,487 | 48,218,707 |
| 2024-01-30 | 5.13 | 5.13 | 4.91 | 4.93 | -3.52% | 70,886 | 35,499,842 |
| 2024-01-29 | 5.37 | 5.37 | 5.09 | 5.11 | -4.49% | 69,160 | 35,816,386 |
| 2024-01-26 | 5.28 | 5.49 | 5.22 | 5.35 | +1.9% | 77,034 | 41,351,108 |
| 2024-01-25 | 5.02 | 5.28 | 4.99 | 5.25 | +5.85% | 79,430 | 40,684,452 |
| 2024-01-24 | 4.89 | 5.02 | 4.8 | 4.96 | +1.43% | 89,530 | 43,997,485 |
| 2024-01-23 | 5.05 | 5.1 | 4.82 | 4.89 | -3.74% | 101,941 | 49,843,859 |
| 2024-01-22 | 5.41 | 5.45 | 5 | 5.08 | -5.58% | 74,860 | 39,314,487 |
| 2024-01-19 | 5.5 | 5.51 | 5.36 | 5.38 | -1.82% | 64,026 | 34,661,189 |
| 2024-01-18 | 5.63 | 5.69 | 5.39 | 5.48 | -3.01% | 101,700 | 55,833,785 |
| 2024-01-17 | 5.75 | 5.81 | 5.65 | 5.65 | -1.57% | 57,513 | 32,942,632 |
| 2024-01-16 | 5.8 | 5.89 | 5.65 | 5.74 | -0.35% | 50,248 | 28,785,865 |
| 2024-01-15 | 5.73 | 5.78 | 5.7 | 5.76 | +0.17% | 42,939 | 24,656,971 |
| 2024-01-12 | 5.86 | 5.92 | 5.73 | 5.75 | -2.21% | 49,247 | 28,676,898 |
| 2024-01-11 | 5.81 | 5.89 | 5.78 | 5.88 | +0.86% | 56,340 | 32,912,040 |
| 2024-01-10 | 5.94 | 5.96 | 5.79 | 5.83 | -2.18% | 83,305 | 48,806,606 |
| 2024-01-09 | 5.83 | 6.05 | 5.83 | 5.96 | +2.23% | 98,576 | 58,875,099 |
| 2024-01-08 | 5.93 | 5.96 | 5.83 | 5.83 | -1.02% | 48,252 | 28,394,857 |
| 2024-01-05 | 6.04 | 6.06 | 5.86 | 5.89 | -2.16% | 51,330 | 30,423,225 |
| 2024-01-04 | 6.03 | 6.04 | 5.96 | 6.02 | 0% | 35,835 | 21,483,929 |
| 2024-01-03 | 6.02 | 6.09 | 5.97 | 6.02 | -0.5% | 47,452 | 28,550,726 |
| 2024-01-02 | 6 | 6.08 | 5.94 | 6.05 | +1% | 65,542 | 39,604,079 |
| 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：