股票概览
4.85
-1.42%
-0.07
4.91
开盘价
4.94
最高价
4.83
最低价
165,774
成交量
数据更新至: 2024-05-20
技术指标
4.89
MA5 (5日均线)
4.98
MA10 (10日均线)
4.96
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 | 4.91 | 4.94 | 4.83 | 4.85 | -1.42% | 165,774 | 80,795,911 |
| 2024-05-17 | 4.97 | 4.98 | 4.83 | 4.92 | -1.6% | 208,317 | 101,848,249 |
| 2024-05-16 | 4.83 | 5.02 | 4.8 | 5 | +3.31% | 232,464 | 115,059,598 |
| 2024-05-15 | 4.89 | 5.03 | 4.82 | 4.84 | -0.41% | 211,796 | 104,034,273 |
| 2024-05-14 | 4.89 | 4.95 | 4.77 | 4.86 | +2.1% | 208,652 | 101,188,061 |
| 2024-05-13 | 4.99 | 4.99 | 4.73 | 4.76 | -5.56% | 248,198 | 119,659,332 |
| 2024-05-10 | 5.14 | 5.23 | 5.01 | 5.04 | -1.75% | 184,706 | 93,707,607 |
| 2024-05-09 | 5.15 | 5.2 | 5.11 | 5.13 | +0.2% | 200,898 | 103,421,604 |
| 2024-05-08 | 5.27 | 5.28 | 5.1 | 5.12 | -3.21% | 211,697 | 109,039,619 |
| 2024-05-07 | 5.27 | 5.49 | 5.25 | 5.29 | -0.94% | 315,677 | 168,854,419 |
| 2024-05-06 | 5.27 | 5.38 | 5.2 | 5.34 | -3.44% | 443,577 | 233,737,015 |
| 2024-04-30 | 5.48 | 5.6 | 5.38 | 5.53 | +0.73% | 325,372 | 178,978,451 |
| 2024-04-29 | 5.12 | 5.76 | 5.09 | 5.49 | +10.02% | 608,953 | 332,858,199 |
| 2024-04-26 | 4.8 | 5.08 | 4.75 | 4.99 | +4.83% | 247,328 | 122,015,832 |
| 2024-04-25 | 4.72 | 4.84 | 4.62 | 4.76 | -0.42% | 179,668 | 85,422,821 |
| 2024-04-24 | 4.66 | 4.82 | 4.61 | 4.78 | +2.14% | 169,141 | 80,192,948 |
| 2024-04-23 | 4.58 | 4.75 | 4.57 | 4.68 | +2.86% | 183,421 | 85,614,402 |
| 2024-04-22 | 4.65 | 4.67 | 4.39 | 4.55 | -0.22% | 153,357 | 69,675,028 |
| 2024-04-19 | 4.57 | 4.67 | 4.54 | 4.56 | -1.3% | 133,676 | 61,375,234 |
| 2024-04-18 | 4.68 | 4.72 | 4.53 | 4.62 | -1.49% | 197,822 | 91,508,541 |
| 2024-04-17 | 4.4 | 4.72 | 4.38 | 4.69 | +9.07% | 261,016 | 120,706,616 |
| 2024-04-16 | 4.71 | 4.71 | 4.3 | 4.3 | -8.7% | 275,665 | 121,723,473 |
| 2024-04-15 | 5.01 | 5.03 | 4.6 | 4.71 | -5.99% | 310,306 | 147,797,905 |
| 2024-04-12 | 5.15 | 5.17 | 5 | 5.01 | -2.91% | 160,349 | 81,374,918 |
| 2024-04-11 | 5.03 | 5.24 | 4.98 | 5.16 | +2.38% | 234,855 | 121,424,011 |
| 2024-04-10 | 5.2 | 5.22 | 4.97 | 5.04 | -3.63% | 236,060 | 119,232,349 |
| 2024-04-09 | 5.18 | 5.24 | 5.12 | 5.23 | +2.35% | 154,582 | 80,186,630 |
| 2024-04-08 | 5.24 | 5.31 | 5.1 | 5.11 | -3.22% | 197,406 | 102,402,169 |
| 2024-04-03 | 5.43 | 5.46 | 5.16 | 5.28 | -2.76% | 259,018 | 136,406,578 |
| 2024-04-02 | 5.67 | 5.67 | 5.38 | 5.43 | -4.74% | 335,718 | 183,877,622 |
| 2024-04-01 | 5.52 | 5.7 | 5.5 | 5.7 | +3.26% | 278,849 | 156,916,686 |
| 2024-03-29 | 5.57 | 5.63 | 5.41 | 5.52 | -2.13% | 322,281 | 177,381,138 |
| 2024-03-28 | 5.39 | 5.69 | 5.21 | 5.64 | +4.64% | 557,507 | 307,270,526 |
| 2024-03-27 | 5.73 | 6 | 5.36 | 5.39 | -6.42% | 452,609 | 253,972,145 |
| 2024-03-26 | 6 | 6.19 | 5.65 | 5.76 | -4.79% | 534,675 | 314,075,008 |
| 2024-03-25 | 6.49 | 6.53 | 6.02 | 6.05 | -9.16% | 790,124 | 495,277,363 |
| 2024-03-22 | 6.25 | 6.88 | 6.16 | 6.66 | +6.39% | 1,183,153 | 769,330,002 |
| 2024-03-21 | 6.25 | 6.49 | 6.11 | 6.26 | +1.62% | 864,237 | 543,743,316 |
| 2024-03-20 | 5.84 | 6.23 | 5.8 | 6.16 | +5.66% | 833,378 | 509,883,032 |
| 2024-03-19 | 5.83 | 6.01 | 5.78 | 5.83 | 0% | 483,712 | 286,129,462 |
| 2024-03-18 | 5.71 | 5.83 | 5.6 | 5.83 | +2.64% | 370,619 | 212,923,768 |
| 2024-03-15 | 5.62 | 5.68 | 5.52 | 5.68 | +0.18% | 251,114 | 141,131,760 |
| 2024-03-14 | 5.88 | 5.88 | 5.56 | 5.67 | -4.06% | 467,498 | 267,017,829 |
| 2024-03-13 | 5.79 | 6.12 | 5.72 | 5.91 | +2.96% | 641,109 | 379,166,428 |
| 2024-03-12 | 5.75 | 5.89 | 5.66 | 5.74 | +1.59% | 394,421 | 227,420,810 |
| 2024-03-11 | 5.5 | 5.65 | 5.43 | 5.65 | +1.8% | 304,250 | 169,576,449 |
| 2024-03-08 | 5.48 | 5.61 | 5.38 | 5.55 | +1.46% | 336,444 | 185,992,025 |
| 2024-03-07 | 5.76 | 5.88 | 5.41 | 5.47 | -5.69% | 517,161 | 290,756,662 |
| 2024-03-06 | 5.79 | 6.01 | 5.7 | 5.8 | -2.36% | 440,638 | 256,786,794 |
| 2024-03-05 | 6.03 | 6.22 | 5.91 | 5.94 | -6.16% | 789,427 | 479,643,514 |
| 2024-03-04 | 6.13 | 6.35 | 5.68 | 6.33 | +6.03% | 1,085,234 | 654,385,990 |
| 2024-03-01 | 5.56 | 6.14 | 5.47 | 5.97 | +6.23% | 954,386 | 551,966,464 |
| 2024-02-29 | 5.29 | 5.63 | 5.29 | 5.62 | +4.27% | 591,545 | 325,602,603 |
| 2024-02-28 | 5.88 | 6.17 | 5.33 | 5.39 | -8.64% | 912,301 | 533,487,210 |
| 2024-02-27 | 5.69 | 5.92 | 5.58 | 5.9 | +2.25% | 813,392 | 469,579,982 |
| 2024-02-26 | 5.75 | 5.95 | 5.55 | 5.77 | -2.2% | 865,289 | 491,364,855 |
| 2024-02-23 | 5.08 | 5.9 | 5 | 5.9 | +19.92% | 1,091,912 | 589,538,287 |
| 2024-02-22 | 4.76 | 4.93 | 4.75 | 4.92 | +2.93% | 315,605 | 153,250,642 |
| 2024-02-21 | 4.71 | 4.94 | 4.6 | 4.78 | 0% | 500,771 | 240,557,084 |
| 2024-02-20 | 4.58 | 4.98 | 4.48 | 4.78 | +2.36% | 590,087 | 279,064,684 |
| 2024-02-19 | 4.34 | 4.84 | 4.33 | 4.67 | +11.19% | 594,104 | 273,917,806 |
| 2024-02-08 | 3.82 | 4.25 | 3.56 | 4.2 | +10.24% | 555,300 | 216,741,505 |
| 2024-02-07 | 4.07 | 4.08 | 3.71 | 3.81 | -4.99% | 412,579 | 159,980,392 |
| 2024-02-06 | 3.84 | 4.14 | 3.56 | 4.01 | +1.52% | 392,661 | 150,203,175 |
| 2024-02-05 | 4.57 | 4.58 | 3.94 | 3.95 | -14.87% | 403,728 | 166,814,840 |
| 2024-02-02 | 4.88 | 5.05 | 4.45 | 4.64 | -4.72% | 282,717 | 135,066,620 |
| 2024-02-01 | 4.91 | 5 | 4.77 | 4.87 | -2.6% | 248,428 | 121,244,299 |
| 2024-01-31 | 5.24 | 5.39 | 5 | 5 | -5.66% | 251,359 | 129,724,168 |
| 2024-01-30 | 5.49 | 5.49 | 5.27 | 5.3 | -3.64% | 153,675 | 82,695,103 |
| 2024-01-29 | 5.78 | 5.8 | 5.48 | 5.5 | -5.5% | 192,283 | 107,476,875 |
| 2024-01-26 | 5.77 | 5.95 | 5.72 | 5.82 | 0% | 209,587 | 122,317,315 |
| 2024-01-25 | 5.63 | 5.83 | 5.5 | 5.82 | +3.74% | 238,695 | 136,906,335 |
| 2024-01-24 | 5.59 | 5.65 | 5.4 | 5.61 | +1.08% | 172,814 | 95,516,839 |
| 2024-01-23 | 5.47 | 5.59 | 5.4 | 5.55 | +1.46% | 190,784 | 105,009,529 |
| 2024-01-22 | 5.81 | 5.9 | 5.39 | 5.47 | -6.5% | 252,786 | 142,122,102 |
| 2024-01-19 | 5.85 | 6.03 | 5.82 | 5.85 | -0.17% | 222,099 | 131,436,284 |
| 2024-01-18 | 5.85 | 5.89 | 5.66 | 5.86 | +0.17% | 187,133 | 107,839,601 |
| 2024-01-17 | 6.01 | 6.06 | 5.84 | 5.85 | -3.47% | 155,296 | 92,126,043 |
| 2024-01-16 | 6.06 | 6.14 | 5.95 | 6.06 | -0.82% | 157,917 | 94,954,943 |
| 2024-01-15 | 6.12 | 6.24 | 6.09 | 6.11 | -0.81% | 126,832 | 78,045,760 |
| 2024-01-12 | 6.28 | 6.29 | 6.15 | 6.16 | -1.75% | 150,934 | 93,624,312 |
| 2024-01-11 | 6.06 | 6.29 | 6.02 | 6.27 | +3.98% | 233,181 | 144,383,548 |
| 2024-01-10 | 6.09 | 6.14 | 5.93 | 6.03 | -1.47% | 179,986 | 108,494,269 |
| 2024-01-09 | 6.13 | 6.25 | 6.04 | 6.12 | -0.16% | 172,900 | 106,070,904 |
| 2024-01-08 | 6.18 | 6.26 | 6.11 | 6.13 | -1.61% | 167,920 | 103,702,320 |
| 2024-01-05 | 6.32 | 6.37 | 6.18 | 6.23 | -0.95% | 222,011 | 139,248,123 |
| 2024-01-04 | 6.41 | 6.44 | 6.26 | 6.29 | -2.63% | 283,058 | 178,795,048 |
| 2024-01-03 | 6.44 | 6.54 | 6.33 | 6.46 | +1.1% | 328,206 | 211,437,020 |
| 2024-01-02 | 6.54 | 6.8 | 6.39 | 6.39 | -0.78% | 519,028 | 340,680,005 |
| 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：