股票概览
4.68
-0.64%
-0.03
4.73
开盘价
4.76
最高价
4.64
最低价
50,082
成交量
数据更新至: 2024-05-20
技术指标
4.68
MA5 (5日均线)
4.75
MA10 (10日均线)
4.55
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 | 4.76 | 4.64 | 4.68 | -0.64% | 50,082 | 23,447,276 |
| 2024-05-17 | 4.75 | 4.75 | 4.63 | 4.71 | +0.21% | 39,970 | 18,685,801 |
| 2024-05-16 | 4.65 | 4.8 | 4.63 | 4.7 | +1.73% | 53,980 | 25,408,595 |
| 2024-05-15 | 4.68 | 4.75 | 4.61 | 4.62 | -1.28% | 42,761 | 19,973,019 |
| 2024-05-14 | 4.72 | 4.75 | 4.65 | 4.68 | +0.65% | 61,522 | 28,943,937 |
| 2024-05-13 | 4.81 | 4.81 | 4.6 | 4.65 | -3.33% | 71,797 | 33,589,874 |
| 2024-05-10 | 4.93 | 4.97 | 4.77 | 4.81 | -3.22% | 90,861 | 43,988,303 |
| 2024-05-09 | 4.88 | 5 | 4.77 | 4.97 | +1.64% | 122,184 | 60,006,155 |
| 2024-05-08 | 4.79 | 5.1 | 4.76 | 4.89 | +2.73% | 169,285 | 83,135,220 |
| 2024-05-07 | 4.72 | 4.81 | 4.66 | 4.76 | +0.63% | 90,425 | 42,777,108 |
| 2024-05-06 | 4.67 | 4.82 | 4.61 | 4.73 | +1.28% | 135,339 | 63,787,094 |
| 2024-04-30 | 4.52 | 5.16 | 4.47 | 4.67 | +3.09% | 172,668 | 82,363,233 |
| 2024-04-29 | 4.3 | 4.54 | 4.29 | 4.53 | +5.1% | 64,506 | 28,621,611 |
| 2024-04-26 | 4.41 | 4.41 | 4.15 | 4.31 | -3.36% | 85,052 | 36,382,518 |
| 2024-04-25 | 4.29 | 4.46 | 4.29 | 4.46 | +3.48% | 56,741 | 25,045,548 |
| 2024-04-24 | 4.19 | 4.33 | 4.18 | 4.31 | +1.41% | 41,626 | 17,788,330 |
| 2024-04-23 | 4.12 | 4.31 | 4.1 | 4.25 | +3.91% | 50,932 | 21,479,703 |
| 2024-04-22 | 4.15 | 4.17 | 3.96 | 4.09 | -0.49% | 48,058 | 19,578,819 |
| 2024-04-19 | 4.15 | 4.2 | 4.05 | 4.11 | -0.96% | 46,551 | 19,122,344 |
| 2024-04-18 | 4.28 | 4.29 | 4.13 | 4.15 | -2.35% | 52,927 | 22,216,923 |
| 2024-04-17 | 3.96 | 4.27 | 3.96 | 4.25 | +8.97% | 77,248 | 32,157,827 |
| 2024-04-16 | 4.15 | 4.25 | 3.86 | 3.9 | -8.88% | 107,442 | 42,638,071 |
| 2024-04-15 | 4.56 | 4.63 | 4.18 | 4.28 | -7.36% | 79,459 | 34,654,313 |
| 2024-04-12 | 4.66 | 4.75 | 4.61 | 4.62 | -1.49% | 44,221 | 20,606,429 |
| 2024-04-11 | 4.6 | 4.76 | 4.56 | 4.69 | +0.64% | 51,731 | 24,270,147 |
| 2024-04-10 | 4.89 | 4.91 | 4.62 | 4.66 | -4.12% | 75,268 | 35,409,402 |
| 2024-04-09 | 4.69 | 4.87 | 4.66 | 4.86 | +4.29% | 56,518 | 26,934,140 |
| 2024-04-08 | 4.9 | 4.92 | 4.65 | 4.66 | -5.48% | 73,123 | 34,698,238 |
| 2024-04-03 | 4.98 | 5 | 4.86 | 4.93 | -0.8% | 42,688 | 20,981,216 |
| 2024-04-02 | 4.94 | 5.02 | 4.9 | 4.97 | +0.4% | 60,583 | 30,052,310 |
| 2024-04-01 | 4.81 | 4.95 | 4.8 | 4.95 | +2.91% | 53,841 | 26,288,951 |
| 2024-03-29 | 4.75 | 4.82 | 4.7 | 4.81 | +1.69% | 60,659 | 28,892,814 |
| 2024-03-28 | 4.66 | 4.8 | 4.59 | 4.73 | +0.85% | 75,391 | 35,413,163 |
| 2024-03-27 | 4.75 | 4.89 | 4.68 | 4.69 | -1.68% | 63,313 | 30,404,552 |
| 2024-03-26 | 4.8 | 4.95 | 4.68 | 4.77 | -0.83% | 55,878 | 26,701,461 |
| 2024-03-25 | 4.91 | 4.95 | 4.8 | 4.81 | -1.84% | 49,940 | 24,407,078 |
| 2024-03-22 | 5.03 | 5.03 | 4.85 | 4.9 | -2.58% | 53,171 | 26,150,004 |
| 2024-03-21 | 5.04 | 5.07 | 4.96 | 5.03 | +0.2% | 56,677 | 28,426,684 |
| 2024-03-20 | 4.91 | 5.08 | 4.89 | 5.02 | +2.45% | 65,791 | 32,765,314 |
| 2024-03-19 | 4.92 | 4.96 | 4.87 | 4.9 | -0.41% | 64,699 | 31,835,440 |
| 2024-03-18 | 4.84 | 4.93 | 4.8 | 4.92 | +2.29% | 61,536 | 29,922,582 |
| 2024-03-15 | 4.72 | 4.81 | 4.69 | 4.81 | +1.48% | 60,249 | 28,671,257 |
| 2024-03-14 | 4.72 | 4.85 | 4.66 | 4.74 | +0.64% | 69,450 | 33,042,012 |
| 2024-03-13 | 4.74 | 4.75 | 4.63 | 4.71 | -0.21% | 50,933 | 23,891,422 |
| 2024-03-12 | 4.61 | 4.75 | 4.61 | 4.72 | +2.83% | 74,325 | 34,788,188 |
| 2024-03-11 | 4.54 | 4.59 | 4.48 | 4.59 | +1.55% | 57,986 | 26,332,310 |
| 2024-03-08 | 4.5 | 4.55 | 4.43 | 4.52 | +0.67% | 45,763 | 20,548,190 |
| 2024-03-07 | 4.59 | 4.63 | 4.49 | 4.49 | -1.32% | 45,945 | 20,948,982 |
| 2024-03-06 | 4.52 | 4.63 | 4.45 | 4.55 | +0.89% | 51,708 | 23,450,280 |
| 2024-03-05 | 4.65 | 4.66 | 4.5 | 4.51 | -3.43% | 63,386 | 28,966,505 |
| 2024-03-04 | 4.62 | 4.74 | 4.56 | 4.67 | +1.3% | 93,322 | 43,547,522 |
| 2024-03-01 | 4.56 | 4.65 | 4.51 | 4.61 | +2.44% | 63,967 | 29,236,785 |
| 2024-02-29 | 4.38 | 4.54 | 4.35 | 4.5 | +2.97% | 81,207 | 36,266,720 |
| 2024-02-28 | 4.87 | 5 | 4.37 | 4.37 | -9.9% | 146,671 | 68,325,127 |
| 2024-02-27 | 4.69 | 4.86 | 4.59 | 4.85 | +3.19% | 71,557 | 34,195,797 |
| 2024-02-26 | 4.63 | 4.86 | 4.58 | 4.7 | +1.73% | 96,000 | 45,234,893 |
| 2024-02-23 | 4.47 | 4.65 | 4.45 | 4.62 | +4.05% | 88,999 | 40,476,818 |
| 2024-02-22 | 4.29 | 4.44 | 4.26 | 4.44 | +3.26% | 61,411 | 26,837,969 |
| 2024-02-21 | 4.18 | 4.42 | 4.13 | 4.3 | +2.87% | 90,134 | 38,782,506 |
| 2024-02-20 | 4.12 | 4.23 | 4.05 | 4.18 | +1.21% | 68,706 | 28,625,783 |
| 2024-02-19 | 3.99 | 4.26 | 3.96 | 4.13 | +4.82% | 127,930 | 52,740,227 |
| 2024-02-08 | 3.54 | 3.98 | 3.45 | 3.94 | +10.67% | 153,204 | 56,513,023 |
| 2024-02-07 | 3.93 | 3.93 | 3.5 | 3.56 | -8.95% | 182,691 | 66,400,420 |
| 2024-02-06 | 3.74 | 4.07 | 3.57 | 3.91 | +0.26% | 151,749 | 57,163,583 |
| 2024-02-05 | 4.48 | 4.51 | 3.74 | 3.9 | -13.53% | 153,301 | 61,129,890 |
| 2024-02-02 | 4.83 | 4.9 | 4.36 | 4.51 | -5.85% | 112,765 | 52,325,128 |
| 2024-02-01 | 4.92 | 4.94 | 4.68 | 4.79 | -3.04% | 88,214 | 42,377,224 |
| 2024-01-31 | 5.24 | 5.24 | 4.92 | 4.94 | -5.73% | 88,838 | 44,872,510 |
| 2024-01-30 | 5.45 | 5.55 | 5.23 | 5.24 | -4.73% | 53,927 | 28,799,192 |
| 2024-01-29 | 5.64 | 5.71 | 5.45 | 5.5 | -1.96% | 53,527 | 29,614,827 |
| 2024-01-26 | 5.6 | 5.74 | 5.55 | 5.61 | +0.72% | 51,109 | 28,982,344 |
| 2024-01-25 | 5.32 | 5.58 | 5.27 | 5.57 | +5.09% | 53,038 | 28,853,252 |
| 2024-01-24 | 5.22 | 5.34 | 5.07 | 5.3 | +1.92% | 58,363 | 30,524,906 |
| 2024-01-23 | 5.29 | 5.32 | 5.1 | 5.2 | -1.52% | 73,885 | 38,345,285 |
| 2024-01-22 | 5.63 | 5.65 | 5.26 | 5.28 | -6.38% | 62,830 | 34,354,355 |
| 2024-01-19 | 5.7 | 5.71 | 5.61 | 5.64 | -0.7% | 49,388 | 27,874,141 |
| 2024-01-18 | 5.82 | 5.85 | 5.54 | 5.68 | -2.41% | 62,405 | 35,250,763 |
| 2024-01-17 | 5.96 | 6.01 | 5.82 | 5.82 | -2.35% | 34,145 | 20,198,154 |
| 2024-01-16 | 6 | 6.07 | 5.89 | 5.96 | -0.67% | 42,623 | 25,400,952 |
| 2024-01-15 | 5.93 | 6.05 | 5.92 | 6 | +1.01% | 37,111 | 22,249,016 |
| 2024-01-12 | 6.02 | 6.09 | 5.93 | 5.94 | -1.49% | 45,005 | 27,068,843 |
| 2024-01-11 | 6 | 6.06 | 5.99 | 6.03 | +0.33% | 36,119 | 21,774,716 |
| 2024-01-10 | 6.08 | 6.13 | 6 | 6.01 | -1.31% | 28,597 | 17,321,761 |
| 2024-01-09 | 6.1 | 6.21 | 6.04 | 6.09 | 0% | 50,611 | 30,882,365 |
| 2024-01-08 | 6.19 | 6.24 | 6.08 | 6.09 | -2.09% | 35,559 | 21,892,630 |
| 2024-01-05 | 6.33 | 6.38 | 6.19 | 6.22 | -0.96% | 44,997 | 28,239,077 |
| 2024-01-04 | 6.28 | 6.31 | 6.21 | 6.28 | -0.16% | 41,895 | 26,244,264 |
| 2024-01-03 | 6.21 | 6.36 | 6.2 | 6.29 | +0.96% | 78,636 | 49,621,890 |
| 2024-01-02 | 6.18 | 6.28 | 6.13 | 6.23 | +1.3% | 54,185 | 33,727,078 |
| 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：