股票概览
4.87
-2.01%
-0.1
4.98
开盘价
5
最高价
4.84
最低价
128,776
成交量
数据更新至: 2024-05-20
技术指标
4.94
MA5 (5日均线)
5.02
MA10 (10日均线)
4.88
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 | 4.98 | 5 | 4.84 | 4.87 | -2.01% | 128,776 | 63,379,254 |
| 2024-05-17 | 4.91 | 4.99 | 4.9 | 4.97 | +1.02% | 56,890 | 28,079,244 |
| 2024-05-16 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 59,640 | 29,475,796 |
| 2024-05-15 | 5 | 5.04 | 4.93 | 4.95 | -1.2% | 48,788 | 24,291,922 |
| 2024-05-14 | 4.97 | 5.06 | 4.94 | 5.01 | +0.8% | 54,635 | 27,422,704 |
| 2024-05-13 | 5.05 | 5.06 | 4.95 | 4.97 | -1.97% | 70,747 | 35,416,139 |
| 2024-05-10 | 5.18 | 5.23 | 5.06 | 5.07 | -2.31% | 72,320 | 37,014,927 |
| 2024-05-09 | 5.1 | 5.23 | 5.09 | 5.19 | +1.17% | 77,070 | 39,878,212 |
| 2024-05-08 | 5.1 | 5.19 | 5.06 | 5.13 | +0.79% | 87,754 | 44,920,644 |
| 2024-05-07 | 5.09 | 5.11 | 4.99 | 5.09 | +0.59% | 72,659 | 36,752,631 |
| 2024-05-06 | 5.02 | 5.09 | 5 | 5.06 | +1.61% | 66,968 | 33,758,240 |
| 2024-04-30 | 4.91 | 5 | 4.89 | 4.98 | +1.43% | 84,084 | 41,635,306 |
| 2024-04-29 | 4.78 | 4.91 | 4.77 | 4.91 | +3.15% | 70,126 | 34,132,749 |
| 2024-04-26 | 4.66 | 4.77 | 4.66 | 4.76 | +1.49% | 59,631 | 28,159,371 |
| 2024-04-25 | 4.63 | 4.74 | 4.62 | 4.69 | +0.64% | 60,126 | 28,246,735 |
| 2024-04-24 | 4.67 | 4.69 | 4.61 | 4.66 | -0.43% | 58,212 | 27,054,425 |
| 2024-04-23 | 4.64 | 4.72 | 4.59 | 4.68 | +1.3% | 72,212 | 33,621,843 |
| 2024-04-22 | 4.54 | 4.69 | 4.49 | 4.62 | +2.44% | 89,638 | 41,420,086 |
| 2024-04-19 | 4.51 | 4.59 | 4.48 | 4.51 | -1.1% | 44,157 | 19,949,968 |
| 2024-04-18 | 4.6 | 4.65 | 4.54 | 4.56 | -1.08% | 56,916 | 26,170,697 |
| 2024-04-17 | 4.4 | 4.61 | 4.4 | 4.61 | +6.47% | 75,311 | 34,161,193 |
| 2024-04-16 | 4.61 | 4.62 | 4.31 | 4.33 | -6.28% | 94,921 | 41,829,485 |
| 2024-04-15 | 4.85 | 4.88 | 4.55 | 4.62 | -4.55% | 98,454 | 46,149,674 |
| 2024-04-12 | 4.94 | 5 | 4.83 | 4.84 | -2.42% | 54,804 | 26,876,934 |
| 2024-04-11 | 4.93 | 5.02 | 4.9 | 4.96 | -0.2% | 41,720 | 20,748,954 |
| 2024-04-10 | 5.05 | 5.07 | 4.92 | 4.97 | -2.36% | 51,410 | 25,605,029 |
| 2024-04-09 | 4.97 | 5.09 | 4.94 | 5.09 | +2.41% | 57,472 | 28,857,245 |
| 2024-04-08 | 5.13 | 5.15 | 4.96 | 4.97 | -3.68% | 65,209 | 32,777,250 |
| 2024-04-03 | 5.15 | 5.19 | 5.09 | 5.16 | +0.39% | 53,939 | 27,696,686 |
| 2024-04-02 | 5.16 | 5.21 | 5.09 | 5.14 | -0.58% | 61,268 | 31,494,682 |
| 2024-04-01 | 5.06 | 5.18 | 5.03 | 5.17 | +2.99% | 78,653 | 40,244,155 |
| 2024-03-29 | 4.97 | 5.03 | 4.94 | 5.02 | +0.6% | 66,637 | 33,182,502 |
| 2024-03-28 | 4.96 | 5.07 | 4.92 | 4.99 | +0.2% | 75,533 | 37,816,211 |
| 2024-03-27 | 5.02 | 5.16 | 4.98 | 4.98 | -0.99% | 119,481 | 60,509,143 |
| 2024-03-26 | 5.12 | 5.14 | 4.94 | 5.03 | -0.98% | 99,650 | 50,021,025 |
| 2024-03-25 | 5.17 | 5.23 | 5.08 | 5.08 | -2.5% | 78,318 | 40,399,902 |
| 2024-03-22 | 5.36 | 5.36 | 5.16 | 5.21 | -2.8% | 81,306 | 42,529,535 |
| 2024-03-21 | 5.38 | 5.44 | 5.28 | 5.36 | -0.37% | 94,433 | 50,605,473 |
| 2024-03-20 | 5.28 | 5.45 | 5.24 | 5.38 | +1.7% | 107,763 | 57,642,602 |
| 2024-03-19 | 5.25 | 5.34 | 5.2 | 5.29 | -1.31% | 86,850 | 45,984,657 |
| 2024-03-18 | 5.28 | 5.36 | 5.25 | 5.36 | +2.1% | 73,065 | 38,771,699 |
| 2024-03-15 | 5.19 | 5.25 | 5.17 | 5.25 | +0.96% | 52,034 | 27,157,583 |
| 2024-03-14 | 5.27 | 5.38 | 5.14 | 5.2 | -0.57% | 71,833 | 37,674,957 |
| 2024-03-13 | 5.24 | 5.27 | 5.16 | 5.23 | -0.19% | 60,052 | 31,311,254 |
| 2024-03-12 | 5.17 | 5.25 | 5.16 | 5.24 | +1.55% | 86,876 | 45,286,090 |
| 2024-03-11 | 5.04 | 5.17 | 5.02 | 5.16 | +2.38% | 76,746 | 39,102,811 |
| 2024-03-08 | 5 | 5.07 | 4.98 | 5.04 | +0.6% | 45,608 | 22,897,208 |
| 2024-03-07 | 5.1 | 5.12 | 5 | 5.01 | -1.38% | 59,575 | 30,096,908 |
| 2024-03-06 | 5.04 | 5.15 | 5.02 | 5.08 | +0.4% | 56,009 | 28,432,485 |
| 2024-03-05 | 5.18 | 5.19 | 5.04 | 5.06 | -2.69% | 65,364 | 33,297,987 |
| 2024-03-04 | 5.24 | 5.3 | 5.14 | 5.2 | -1.14% | 76,322 | 39,754,227 |
| 2024-03-01 | 5.18 | 5.27 | 5.14 | 5.26 | +1.35% | 83,756 | 43,627,270 |
| 2024-02-29 | 5 | 5.19 | 4.97 | 5.19 | +3.59% | 99,497 | 50,775,789 |
| 2024-02-28 | 5.36 | 5.46 | 5.01 | 5.01 | -6.18% | 168,398 | 88,554,268 |
| 2024-02-27 | 5.21 | 5.34 | 5.15 | 5.34 | +2.5% | 81,804 | 43,124,525 |
| 2024-02-26 | 5.17 | 5.33 | 5.12 | 5.21 | +1.17% | 106,300 | 55,377,985 |
| 2024-02-23 | 5.06 | 5.17 | 5.01 | 5.15 | +1.58% | 94,594 | 48,127,594 |
| 2024-02-22 | 5.02 | 5.08 | 4.99 | 5.07 | +0.6% | 61,140 | 30,809,673 |
| 2024-02-21 | 4.92 | 5.12 | 4.89 | 5.04 | +1.41% | 106,462 | 53,725,365 |
| 2024-02-20 | 4.93 | 5 | 4.86 | 4.97 | +0.2% | 76,971 | 38,080,901 |
| 2024-02-19 | 4.96 | 5.09 | 4.88 | 4.96 | +0.81% | 145,149 | 72,241,027 |
| 2024-02-08 | 4.41 | 5.02 | 4.37 | 4.92 | +11.06% | 180,853 | 85,563,903 |
| 2024-02-07 | 4.48 | 4.62 | 4.32 | 4.43 | -2.21% | 141,936 | 63,563,129 |
| 2024-02-06 | 4.32 | 4.79 | 4.06 | 4.53 | +4.38% | 157,195 | 68,591,167 |
| 2024-02-05 | 4.7 | 4.7 | 4.25 | 4.34 | -8.82% | 156,003 | 69,361,085 |
| 2024-02-02 | 5.11 | 5.18 | 4.62 | 4.76 | -6.67% | 127,679 | 62,052,167 |
| 2024-02-01 | 5.11 | 5.2 | 4.99 | 5.1 | -0.39% | 75,397 | 38,380,388 |
| 2024-01-31 | 5.34 | 5.4 | 5.1 | 5.12 | -4.66% | 75,053 | 39,186,737 |
| 2024-01-30 | 5.48 | 5.52 | 5.35 | 5.37 | -2.36% | 43,275 | 23,536,059 |
| 2024-01-29 | 5.68 | 5.71 | 5.48 | 5.5 | -2.65% | 46,698 | 25,902,850 |
| 2024-01-26 | 5.67 | 5.75 | 5.6 | 5.65 | -0.88% | 52,307 | 29,717,382 |
| 2024-01-25 | 5.48 | 5.72 | 5.42 | 5.7 | +4.4% | 80,557 | 45,019,510 |
| 2024-01-24 | 5.42 | 5.5 | 5.24 | 5.46 | +0.92% | 72,566 | 39,074,347 |
| 2024-01-23 | 5.45 | 5.5 | 5.31 | 5.41 | -0.73% | 72,632 | 39,240,188 |
| 2024-01-22 | 5.78 | 5.79 | 5.38 | 5.45 | -5.38% | 88,212 | 49,314,226 |
| 2024-01-19 | 5.85 | 5.87 | 5.76 | 5.76 | -1.54% | 43,571 | 25,316,303 |
| 2024-01-18 | 5.97 | 5.97 | 5.69 | 5.85 | -1.52% | 83,478 | 48,413,685 |
| 2024-01-17 | 6.11 | 6.12 | 5.94 | 5.94 | -2.94% | 50,418 | 30,424,404 |
| 2024-01-16 | 6.14 | 6.15 | 6.02 | 6.12 | -0.65% | 59,297 | 36,074,698 |
| 2024-01-15 | 6.13 | 6.19 | 6.1 | 6.16 | +0.33% | 33,247 | 20,442,189 |
| 2024-01-12 | 6.17 | 6.23 | 6.13 | 6.14 | -0.81% | 31,314 | 19,343,023 |
| 2024-01-11 | 6.13 | 6.23 | 6.11 | 6.19 | +0.98% | 41,351 | 25,530,928 |
| 2024-01-10 | 6.16 | 6.21 | 6.06 | 6.13 | -0.16% | 42,283 | 25,961,991 |
| 2024-01-09 | 6.11 | 6.21 | 6.09 | 6.14 | +0.49% | 46,789 | 28,713,749 |
| 2024-01-08 | 6.24 | 6.25 | 6.1 | 6.11 | -2.55% | 62,865 | 38,654,495 |
| 2024-01-05 | 6.41 | 6.41 | 6.23 | 6.27 | -2.03% | 34,237 | 21,600,480 |
| 2024-01-04 | 6.39 | 6.41 | 6.35 | 6.4 | -0.16% | 37,515 | 23,940,136 |
| 2024-01-03 | 6.35 | 6.44 | 6.33 | 6.41 | +0.79% | 53,753 | 34,422,526 |
| 2024-01-02 | 6.34 | 6.42 | 6.31 | 6.36 | +0.47% | 54,345 | 34,635,001 |
| 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：