股票概览
4.93
+0.2%
+0.01
4.96
开盘价
5
最高价
4.85
最低价
188,813
成交量
数据更新至: 2024-05-20
技术指标
4.75
MA5 (5日均线)
4.77
MA10 (10日均线)
4.69
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 | 4.96 | 5 | 4.85 | 4.93 | +0.2% | 188,813 | 93,049,369 |
| 2024-05-17 | 4.72 | 4.94 | 4.62 | 4.92 | +5.81% | 214,302 | 103,311,160 |
| 2024-05-16 | 4.61 | 4.71 | 4.61 | 4.65 | +1.09% | 103,979 | 48,506,636 |
| 2024-05-15 | 4.67 | 4.7 | 4.56 | 4.6 | -0.86% | 80,468 | 37,254,840 |
| 2024-05-14 | 4.67 | 4.8 | 4.63 | 4.64 | -0.22% | 91,591 | 42,947,482 |
| 2024-05-13 | 4.74 | 4.76 | 4.58 | 4.65 | -1.9% | 141,734 | 66,177,472 |
| 2024-05-10 | 4.89 | 4.89 | 4.7 | 4.74 | -2.87% | 117,280 | 55,843,168 |
| 2024-05-09 | 4.8 | 4.94 | 4.8 | 4.88 | +1.46% | 76,615 | 37,492,650 |
| 2024-05-08 | 4.93 | 4.93 | 4.8 | 4.81 | -2.24% | 105,546 | 51,068,495 |
| 2024-05-07 | 4.91 | 4.93 | 4.86 | 4.92 | +0.2% | 80,080 | 39,266,837 |
| 2024-05-06 | 4.95 | 5.04 | 4.86 | 4.91 | 0% | 161,500 | 79,766,966 |
| 2024-04-30 | 4.93 | 4.95 | 4.84 | 4.91 | 0% | 110,068 | 53,819,388 |
| 2024-04-29 | 4.69 | 4.92 | 4.69 | 4.91 | +4.69% | 160,302 | 77,799,401 |
| 2024-04-26 | 4.54 | 4.7 | 4.51 | 4.69 | +3.53% | 129,972 | 60,350,895 |
| 2024-04-25 | 4.55 | 4.63 | 4.5 | 4.53 | -0.44% | 87,814 | 40,059,128 |
| 2024-04-24 | 4.45 | 4.55 | 4.41 | 4.55 | +3.41% | 92,862 | 41,847,750 |
| 2024-04-23 | 4.35 | 4.44 | 4.29 | 4.4 | +2.09% | 101,374 | 44,449,724 |
| 2024-04-22 | 4.26 | 4.38 | 4.13 | 4.31 | -0.46% | 112,015 | 47,968,628 |
| 2024-04-19 | 4.44 | 4.44 | 4.29 | 4.33 | -2.7% | 120,480 | 52,341,694 |
| 2024-04-18 | 4.47 | 4.55 | 4.34 | 4.45 | -0.22% | 146,100 | 65,043,206 |
| 2024-04-17 | 4.27 | 4.47 | 4.27 | 4.46 | +4.69% | 159,133 | 70,118,022 |
| 2024-04-16 | 4.49 | 4.49 | 4.25 | 4.26 | -5.12% | 183,080 | 79,127,358 |
| 2024-04-15 | 4.71 | 4.73 | 4.37 | 4.49 | -4.67% | 177,497 | 80,232,736 |
| 2024-04-12 | 4.74 | 4.82 | 4.68 | 4.71 | -0.42% | 106,331 | 50,402,529 |
| 2024-04-11 | 4.65 | 4.81 | 4.62 | 4.73 | +1.07% | 125,008 | 59,143,636 |
| 2024-04-10 | 4.86 | 4.86 | 4.63 | 4.68 | -3.9% | 141,114 | 66,383,694 |
| 2024-04-09 | 4.8 | 4.89 | 4.76 | 4.87 | +1.04% | 131,142 | 63,385,570 |
| 2024-04-08 | 5.01 | 5.05 | 4.81 | 4.82 | -4.55% | 162,396 | 79,482,146 |
| 2024-04-03 | 5.05 | 5.08 | 4.92 | 5.05 | -0.2% | 157,653 | 79,066,059 |
| 2024-04-02 | 5.16 | 5.36 | 5.01 | 5.06 | -3.8% | 247,500 | 125,862,370 |
| 2024-04-01 | 4.87 | 5.28 | 4.86 | 5.26 | +8.01% | 264,049 | 136,085,838 |
| 2024-03-29 | 4.82 | 4.87 | 4.69 | 4.87 | +1.88% | 129,110 | 61,815,806 |
| 2024-03-28 | 4.59 | 4.85 | 4.56 | 4.78 | +4.6% | 164,392 | 77,846,933 |
| 2024-03-27 | 4.87 | 4.87 | 4.56 | 4.57 | -5.97% | 158,817 | 74,702,999 |
| 2024-03-26 | 4.95 | 5.02 | 4.78 | 4.86 | -2.02% | 139,705 | 68,207,134 |
| 2024-03-25 | 5.19 | 5.24 | 4.93 | 4.96 | -5.52% | 175,568 | 89,208,810 |
| 2024-03-22 | 5.3 | 5.39 | 5.22 | 5.25 | -2.23% | 116,369 | 61,552,446 |
| 2024-03-21 | 5.4 | 5.46 | 5.31 | 5.37 | -0.19% | 106,348 | 57,253,236 |
| 2024-03-20 | 5.31 | 5.39 | 5.3 | 5.38 | +0.56% | 101,641 | 54,404,840 |
| 2024-03-19 | 5.33 | 5.4 | 5.32 | 5.35 | -0.19% | 108,439 | 58,174,245 |
| 2024-03-18 | 5.28 | 5.36 | 5.23 | 5.36 | +2.1% | 129,933 | 68,926,064 |
| 2024-03-15 | 5.12 | 5.25 | 5.09 | 5.25 | +1.74% | 107,940 | 55,702,468 |
| 2024-03-14 | 5.25 | 5.27 | 5.08 | 5.16 | -2.27% | 125,016 | 64,805,263 |
| 2024-03-13 | 5.23 | 5.32 | 5.18 | 5.28 | +0.76% | 123,003 | 64,525,478 |
| 2024-03-12 | 5.16 | 5.24 | 5.12 | 5.24 | +1.95% | 178,516 | 92,451,342 |
| 2024-03-11 | 5.13 | 5.15 | 5.04 | 5.14 | +0.19% | 141,846 | 72,110,791 |
| 2024-03-08 | 5.06 | 5.15 | 5 | 5.13 | +1.58% | 100,533 | 51,020,588 |
| 2024-03-07 | 5.23 | 5.28 | 5.05 | 5.05 | -2.88% | 142,155 | 73,017,932 |
| 2024-03-06 | 5.21 | 5.27 | 5.07 | 5.2 | -1.14% | 198,700 | 102,797,485 |
| 2024-03-05 | 5.34 | 5.42 | 5.2 | 5.26 | -2.59% | 147,939 | 78,367,134 |
| 2024-03-04 | 5.51 | 5.65 | 5.32 | 5.4 | -2.88% | 178,170 | 96,423,802 |
| 2024-03-01 | 5.47 | 5.6 | 5.43 | 5.56 | +1.65% | 145,350 | 80,348,922 |
| 2024-02-29 | 5.35 | 5.51 | 5.3 | 5.47 | +3.21% | 133,434 | 72,169,171 |
| 2024-02-28 | 5.68 | 5.74 | 5.28 | 5.3 | -6.36% | 179,428 | 99,394,276 |
| 2024-02-27 | 5.52 | 5.67 | 5.39 | 5.66 | +3.47% | 122,975 | 68,156,974 |
| 2024-02-26 | 5.46 | 5.57 | 5.34 | 5.47 | +0.37% | 118,000 | 64,499,539 |
| 2024-02-23 | 5.34 | 5.47 | 5.24 | 5.45 | +3.02% | 132,920 | 71,239,925 |
| 2024-02-22 | 5.17 | 5.29 | 5.11 | 5.29 | +3.32% | 124,972 | 65,338,238 |
| 2024-02-21 | 5.14 | 5.27 | 5.08 | 5.12 | 0% | 144,702 | 74,959,420 |
| 2024-02-20 | 4.91 | 5.12 | 4.91 | 5.12 | +1.19% | 122,965 | 61,842,184 |
| 2024-02-19 | 5.06 | 5.17 | 4.95 | 5.06 | +1.81% | 199,947 | 100,872,728 |
| 2024-02-08 | 4.67 | 5.1 | 4.67 | 4.97 | +6.42% | 234,356 | 116,046,469 |
| 2024-02-07 | 4.4 | 4.8 | 4.4 | 4.67 | +6.14% | 259,775 | 120,616,587 |
| 2024-02-06 | 4.05 | 4.48 | 3.95 | 4.4 | +9.18% | 266,385 | 111,343,801 |
| 2024-02-05 | 4.65 | 4.65 | 3.86 | 4.03 | -12.96% | 288,790 | 119,241,008 |
| 2024-02-02 | 5.02 | 5.08 | 4.43 | 4.63 | -6.84% | 179,380 | 85,063,465 |
| 2024-02-01 | 4.96 | 5.07 | 4.85 | 4.97 | -1% | 102,480 | 50,835,528 |
| 2024-01-31 | 5.31 | 5.38 | 4.99 | 5.02 | -5.82% | 124,607 | 64,190,142 |
| 2024-01-30 | 5.52 | 5.59 | 5.3 | 5.33 | -4.31% | 80,159 | 43,780,246 |
| 2024-01-29 | 5.76 | 5.82 | 5.54 | 5.57 | -3.13% | 73,622 | 41,404,244 |
| 2024-01-26 | 5.83 | 5.87 | 5.73 | 5.75 | -1.37% | 71,054 | 41,218,163 |
| 2024-01-25 | 5.64 | 5.85 | 5.61 | 5.83 | +3.19% | 85,630 | 49,253,399 |
| 2024-01-24 | 5.57 | 5.65 | 5.36 | 5.65 | +2.36% | 104,468 | 57,569,710 |
| 2024-01-23 | 5.6 | 5.66 | 5.36 | 5.52 | -1.08% | 120,402 | 66,241,471 |
| 2024-01-22 | 5.95 | 6.02 | 5.56 | 5.58 | -6.84% | 95,649 | 55,278,032 |
| 2024-01-19 | 6.1 | 6.14 | 5.96 | 5.99 | -1.96% | 69,627 | 42,020,058 |
| 2024-01-18 | 6.19 | 6.22 | 5.92 | 6.11 | -0.65% | 112,487 | 67,814,486 |
| 2024-01-17 | 6.36 | 6.39 | 6.14 | 6.15 | -3.3% | 76,331 | 47,723,596 |
| 2024-01-16 | 6.38 | 6.42 | 6.27 | 6.36 | -0.31% | 62,535 | 39,594,191 |
| 2024-01-15 | 6.34 | 6.45 | 6.27 | 6.38 | +0.63% | 71,126 | 45,337,620 |
| 2024-01-12 | 6.38 | 6.43 | 6.31 | 6.34 | -0.78% | 67,259 | 42,826,681 |
| 2024-01-11 | 6.26 | 6.4 | 6.22 | 6.39 | +2.4% | 83,528 | 52,973,084 |
| 2024-01-10 | 6.39 | 6.42 | 6.17 | 6.24 | -2.5% | 115,903 | 72,549,524 |
| 2024-01-09 | 6.38 | 6.48 | 6.32 | 6.4 | +0.47% | 117,863 | 75,406,509 |
| 2024-01-08 | 6.58 | 6.62 | 6.36 | 6.37 | -3.48% | 156,932 | 100,934,185 |
| 2024-01-05 | 6.78 | 6.86 | 6.56 | 6.6 | -2.94% | 166,925 | 111,553,420 |
| 2024-01-04 | 6.92 | 6.93 | 6.74 | 6.8 | -2.16% | 147,136 | 100,120,261 |
| 2024-01-03 | 7.14 | 7.17 | 6.84 | 6.95 | -2.66% | 248,800 | 172,488,616 |
| 2024-01-02 | 7.39 | 7.49 | 7.11 | 7.14 | -2.46% | 395,144 | 285,797,748 |
| 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：