股票概览
4.71
-1.67%
-0.08
4.85
开盘价
4.87
最高价
4.66
最低价
43,534
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.64
MA10 (10日均线)
4.47
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 | 4.85 | 4.87 | 4.66 | 4.71 | -1.67% | 43,534 | 20,534,618 |
| 2024-05-17 | 4.68 | 4.79 | 4.63 | 4.79 | +2.57% | 34,752 | 16,409,996 |
| 2024-05-16 | 4.58 | 4.74 | 4.55 | 4.67 | +3.32% | 36,445 | 17,045,167 |
| 2024-05-15 | 4.54 | 4.64 | 4.48 | 4.52 | -0.66% | 37,537 | 17,138,817 |
| 2024-05-14 | 4.46 | 4.57 | 4.41 | 4.55 | +3.17% | 44,238 | 19,980,032 |
| 2024-05-13 | 4.62 | 4.63 | 4.39 | 4.41 | -4.55% | 42,167 | 18,801,608 |
| 2024-05-10 | 4.79 | 4.82 | 4.58 | 4.62 | -2.74% | 33,579 | 15,595,779 |
| 2024-05-09 | 4.64 | 4.79 | 4.63 | 4.75 | +2.59% | 38,359 | 18,205,518 |
| 2024-05-08 | 4.73 | 4.76 | 4.62 | 4.63 | -1.7% | 35,365 | 16,551,572 |
| 2024-05-07 | 4.7 | 4.73 | 4.65 | 4.71 | +0.43% | 33,981 | 15,951,249 |
| 2024-05-06 | 4.67 | 4.72 | 4.59 | 4.69 | +2.85% | 50,680 | 23,585,210 |
| 2024-04-30 | 4.6 | 4.65 | 4.49 | 4.56 | -0.87% | 46,108 | 20,943,547 |
| 2024-04-29 | 4.32 | 4.6 | 4.29 | 4.6 | +6.48% | 60,887 | 27,317,080 |
| 2024-04-26 | 4.39 | 4.43 | 4.23 | 4.32 | -1.59% | 66,351 | 28,745,427 |
| 2024-04-25 | 4.28 | 4.45 | 4.22 | 4.39 | +2.09% | 52,763 | 22,995,483 |
| 2024-04-24 | 4.17 | 4.35 | 4.12 | 4.3 | +3.86% | 66,873 | 28,471,980 |
| 2024-04-23 | 3.98 | 4.22 | 3.95 | 4.14 | +4.55% | 65,370 | 26,912,428 |
| 2024-04-22 | 4.05 | 4.1 | 3.85 | 3.96 | -1.98% | 57,544 | 22,721,828 |
| 2024-04-19 | 4.1 | 4.12 | 3.97 | 4.04 | -1.46% | 62,557 | 25,264,831 |
| 2024-04-18 | 4.24 | 4.33 | 3.98 | 4.1 | -2.84% | 62,945 | 25,955,151 |
| 2024-04-17 | 3.79 | 4.26 | 3.79 | 4.22 | +13.44% | 95,419 | 39,074,753 |
| 2024-04-16 | 4.31 | 4.31 | 3.7 | 3.72 | -13.89% | 96,712 | 37,289,678 |
| 2024-04-15 | 4.97 | 4.97 | 4.21 | 4.32 | -13.08% | 99,167 | 44,218,240 |
| 2024-04-12 | 5.01 | 5.08 | 4.96 | 4.97 | -0.8% | 29,032 | 14,568,529 |
| 2024-04-11 | 4.94 | 5.12 | 4.92 | 5.01 | 0% | 33,684 | 16,952,092 |
| 2024-04-10 | 5.23 | 5.27 | 4.94 | 5.01 | -4.75% | 45,318 | 22,878,622 |
| 2024-04-09 | 5.13 | 5.26 | 5.08 | 5.26 | +2.53% | 36,208 | 18,808,378 |
| 2024-04-08 | 5.43 | 5.43 | 5.09 | 5.13 | -5.7% | 59,652 | 31,000,995 |
| 2024-04-03 | 5.41 | 5.48 | 5.23 | 5.44 | +0.37% | 41,526 | 22,329,883 |
| 2024-04-02 | 5.43 | 5.45 | 5.34 | 5.42 | +0.56% | 31,856 | 17,218,858 |
| 2024-04-01 | 5.23 | 5.39 | 5.22 | 5.39 | +3.26% | 39,509 | 21,020,831 |
| 2024-03-29 | 5.12 | 5.23 | 5.07 | 5.22 | +1.95% | 36,483 | 18,800,006 |
| 2024-03-28 | 5 | 5.17 | 4.92 | 5.12 | +3.02% | 45,158 | 22,919,878 |
| 2024-03-27 | 5.11 | 5.15 | 4.94 | 4.97 | -3.12% | 38,247 | 19,379,914 |
| 2024-03-26 | 5.08 | 5.2 | 5 | 5.13 | +0.59% | 51,536 | 26,318,412 |
| 2024-03-25 | 5.35 | 5.39 | 5.07 | 5.1 | -2.86% | 49,603 | 25,876,624 |
| 2024-03-22 | 5.43 | 5.46 | 5.23 | 5.25 | -3.85% | 62,763 | 33,409,191 |
| 2024-03-21 | 5.41 | 5.6 | 5.32 | 5.46 | +0.74% | 59,722 | 32,599,891 |
| 2024-03-20 | 5.28 | 5.42 | 5.25 | 5.42 | +2.65% | 38,855 | 20,816,130 |
| 2024-03-19 | 5.27 | 5.37 | 5.23 | 5.28 | +0.38% | 44,206 | 23,463,601 |
| 2024-03-18 | 5.11 | 5.28 | 5.1 | 5.26 | +2.73% | 46,284 | 24,041,157 |
| 2024-03-15 | 4.94 | 5.13 | 4.91 | 5.12 | +3.02% | 48,462 | 24,370,631 |
| 2024-03-14 | 4.96 | 5.05 | 4.88 | 4.97 | -1% | 41,962 | 20,880,383 |
| 2024-03-13 | 4.99 | 5.05 | 4.93 | 5.02 | +0.8% | 45,750 | 22,866,853 |
| 2024-03-12 | 4.87 | 5 | 4.8 | 4.98 | +2.47% | 51,085 | 25,070,488 |
| 2024-03-11 | 4.85 | 4.87 | 4.73 | 4.86 | +1.67% | 38,173 | 18,343,432 |
| 2024-03-08 | 4.74 | 4.81 | 4.67 | 4.78 | +1.27% | 44,162 | 21,019,447 |
| 2024-03-07 | 4.76 | 4.86 | 4.69 | 4.72 | -0.21% | 55,156 | 26,374,376 |
| 2024-03-06 | 4.66 | 4.78 | 4.62 | 4.73 | +0.85% | 51,387 | 24,254,534 |
| 2024-03-05 | 4.92 | 4.93 | 4.67 | 4.69 | -5.44% | 73,729 | 35,007,014 |
| 2024-03-04 | 4.88 | 5.18 | 4.66 | 4.96 | +1.85% | 94,606 | 46,374,788 |
| 2024-03-01 | 4.9 | 4.95 | 4.66 | 4.87 | +0.41% | 65,425 | 31,701,654 |
| 2024-02-29 | 4.61 | 4.85 | 4.5 | 4.85 | +4.98% | 93,475 | 44,318,377 |
| 2024-02-28 | 5.27 | 5.54 | 4.54 | 4.62 | -12.33% | 131,045 | 66,127,245 |
| 2024-02-27 | 5.04 | 5.27 | 4.99 | 5.27 | +5.61% | 76,744 | 39,249,693 |
| 2024-02-26 | 4.92 | 5.13 | 4.79 | 4.99 | +1.84% | 85,926 | 42,581,429 |
| 2024-02-23 | 4.66 | 4.93 | 4.64 | 4.9 | +5.6% | 88,001 | 41,978,881 |
| 2024-02-22 | 4.37 | 4.7 | 4.37 | 4.64 | +6.18% | 85,102 | 38,793,313 |
| 2024-02-21 | 4.17 | 4.59 | 4.12 | 4.37 | +4.55% | 99,624 | 43,704,346 |
| 2024-02-20 | 4.06 | 4.21 | 3.99 | 4.18 | +2.96% | 78,704 | 32,539,231 |
| 2024-02-19 | 3.88 | 4.12 | 3.88 | 4.06 | +7.12% | 130,478 | 52,414,425 |
| 2024-02-08 | 3.43 | 3.83 | 3.2 | 3.79 | +9.86% | 154,187 | 54,899,719 |
| 2024-02-07 | 3.8 | 3.82 | 3.35 | 3.45 | -10.39% | 171,731 | 61,037,896 |
| 2024-02-06 | 3.8 | 4.06 | 3.41 | 3.85 | -4.7% | 184,217 | 67,609,936 |
| 2024-02-05 | 4.93 | 4.99 | 3.99 | 4.04 | -19.04% | 162,548 | 68,157,981 |
| 2024-02-02 | 5.38 | 5.56 | 4.82 | 4.99 | -7.42% | 77,571 | 40,019,865 |
| 2024-02-01 | 5.55 | 5.58 | 5.17 | 5.39 | -2.88% | 65,780 | 35,310,907 |
| 2024-01-31 | 6.01 | 6.03 | 5.54 | 5.55 | -8.87% | 69,335 | 39,619,835 |
| 2024-01-30 | 6.38 | 6.39 | 6.06 | 6.09 | -4.69% | 39,402 | 24,414,051 |
| 2024-01-29 | 6.68 | 6.71 | 6.35 | 6.39 | -4.34% | 40,878 | 26,372,561 |
| 2024-01-26 | 6.58 | 6.81 | 6.56 | 6.68 | +1.52% | 42,439 | 28,461,519 |
| 2024-01-25 | 6.33 | 6.58 | 6.23 | 6.58 | +4.44% | 46,043 | 29,552,834 |
| 2024-01-24 | 6.15 | 6.34 | 6.03 | 6.3 | +2.61% | 65,524 | 40,576,171 |
| 2024-01-23 | 6.52 | 6.63 | 6.07 | 6.14 | -5.97% | 88,015 | 54,196,797 |
| 2024-01-22 | 7.01 | 7.08 | 6.49 | 6.53 | -6.85% | 48,452 | 32,770,958 |
| 2024-01-19 | 7.08 | 7.22 | 6.99 | 7.01 | -0.85% | 34,203 | 24,185,010 |
| 2024-01-18 | 7.2 | 7.33 | 6.89 | 7.07 | -1.67% | 49,784 | 35,013,967 |
| 2024-01-17 | 7.32 | 7.36 | 7.18 | 7.19 | -1.24% | 38,972 | 28,389,287 |
| 2024-01-16 | 7.37 | 7.45 | 7.15 | 7.28 | -1.09% | 42,228 | 30,762,565 |
| 2024-01-15 | 7.26 | 7.43 | 7.26 | 7.36 | +1.24% | 43,820 | 32,255,390 |
| 2024-01-12 | 7.45 | 7.51 | 7.25 | 7.27 | -2.02% | 35,955 | 26,539,874 |
| 2024-01-11 | 7.38 | 7.48 | 7.34 | 7.42 | +0.27% | 28,730 | 21,311,114 |
| 2024-01-10 | 7.47 | 7.53 | 7.39 | 7.4 | -1.2% | 30,683 | 22,828,643 |
| 2024-01-09 | 7.47 | 7.58 | 7.42 | 7.49 | +0.81% | 41,903 | 31,446,589 |
| 2024-01-08 | 7.49 | 7.56 | 7.38 | 7.43 | -0.8% | 31,579 | 23,617,859 |
| 2024-01-05 | 7.58 | 7.62 | 7.46 | 7.49 | -0.79% | 39,457 | 29,742,919 |
| 2024-01-04 | 7.52 | 7.56 | 7.47 | 7.55 | +0.4% | 23,517 | 17,686,339 |
| 2024-01-03 | 7.55 | 7.57 | 7.46 | 7.52 | 0% | 29,628 | 22,262,858 |
| 2024-01-02 | 7.45 | 7.55 | 7.44 | 7.52 | +0.94% | 39,290 | 29,509,415 |
| 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：