股票概览
4.79
-1.44%
-0.07
4.86
开盘价
4.89
最高价
4.74
最低价
69,526
成交量
数据更新至: 2024-05-20
技术指标
4.70
MA5 (5日均线)
4.71
MA10 (10日均线)
4.62
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 | 4.86 | 4.89 | 4.74 | 4.79 | -1.44% | 69,526 | 33,432,760 |
| 2024-05-17 | 4.74 | 4.87 | 4.68 | 4.86 | +2.75% | 85,984 | 41,472,927 |
| 2024-05-16 | 4.56 | 4.76 | 4.55 | 4.73 | +4.42% | 81,553 | 38,173,149 |
| 2024-05-15 | 4.55 | 4.65 | 4.5 | 4.53 | -1.52% | 54,158 | 24,733,375 |
| 2024-05-14 | 4.47 | 4.62 | 4.47 | 4.6 | +2.91% | 81,376 | 37,172,262 |
| 2024-05-13 | 4.66 | 4.67 | 4.42 | 4.47 | -4.69% | 79,714 | 35,999,951 |
| 2024-05-10 | 4.82 | 4.86 | 4.65 | 4.69 | -2.09% | 74,038 | 34,826,010 |
| 2024-05-09 | 4.81 | 4.84 | 4.76 | 4.79 | +0.63% | 55,551 | 26,644,435 |
| 2024-05-08 | 4.89 | 4.89 | 4.73 | 4.76 | -2.46% | 66,228 | 31,737,248 |
| 2024-05-07 | 4.87 | 4.91 | 4.8 | 4.88 | +0.62% | 65,121 | 31,668,404 |
| 2024-05-06 | 4.98 | 4.99 | 4.8 | 4.85 | -0.41% | 91,529 | 44,479,907 |
| 2024-04-30 | 4.93 | 4.99 | 4.73 | 4.87 | -1.22% | 91,066 | 44,255,974 |
| 2024-04-29 | 4.74 | 4.96 | 4.74 | 4.93 | +3.57% | 79,200 | 38,610,964 |
| 2024-04-26 | 4.6 | 4.78 | 4.53 | 4.76 | +3.03% | 102,753 | 48,187,682 |
| 2024-04-25 | 4.6 | 4.66 | 4.52 | 4.62 | +0.43% | 101,141 | 46,509,638 |
| 2024-04-24 | 4.29 | 4.61 | 4.26 | 4.6 | +7.23% | 120,038 | 53,976,937 |
| 2024-04-23 | 4.1 | 4.32 | 4.09 | 4.29 | +5.67% | 125,589 | 53,158,585 |
| 2024-04-22 | 4.09 | 4.12 | 3.91 | 4.06 | -1.22% | 100,454 | 40,487,799 |
| 2024-04-19 | 4.17 | 4.24 | 4.07 | 4.11 | -2.38% | 77,126 | 31,901,865 |
| 2024-04-18 | 4.33 | 4.38 | 4.14 | 4.21 | -2.32% | 94,504 | 40,096,078 |
| 2024-04-17 | 3.82 | 4.32 | 3.82 | 4.31 | +14.63% | 148,404 | 61,830,449 |
| 2024-04-16 | 4.34 | 4.37 | 3.76 | 3.76 | -14.74% | 174,347 | 68,702,744 |
| 2024-04-15 | 4.82 | 4.87 | 4.34 | 4.41 | -9.45% | 149,708 | 67,136,126 |
| 2024-04-12 | 5 | 5.07 | 4.87 | 4.87 | -2.4% | 58,006 | 28,677,503 |
| 2024-04-11 | 4.9 | 5.05 | 4.82 | 4.99 | +1.22% | 61,014 | 30,422,164 |
| 2024-04-10 | 5.17 | 5.17 | 4.86 | 4.93 | -3.9% | 83,791 | 41,555,307 |
| 2024-04-09 | 5.1 | 5.18 | 5.03 | 5.13 | +1.79% | 70,206 | 35,897,904 |
| 2024-04-08 | 5.31 | 5.32 | 5.04 | 5.04 | -5.62% | 84,611 | 43,532,235 |
| 2024-04-03 | 5.48 | 5.5 | 5.26 | 5.34 | -3.09% | 81,345 | 43,458,798 |
| 2024-04-02 | 5.64 | 5.68 | 5.46 | 5.51 | -1.43% | 98,322 | 54,331,273 |
| 2024-04-01 | 5.54 | 5.65 | 5.51 | 5.59 | +1.64% | 89,012 | 49,542,393 |
| 2024-03-29 | 5.39 | 5.5 | 5.27 | 5.5 | +1.85% | 90,274 | 48,817,679 |
| 2024-03-28 | 5.2 | 5.5 | 5.16 | 5.4 | +3.85% | 107,196 | 57,543,038 |
| 2024-03-27 | 5.5 | 5.52 | 5.15 | 5.2 | -5.45% | 115,508 | 61,049,926 |
| 2024-03-26 | 5.56 | 5.66 | 5.37 | 5.5 | -1.61% | 117,648 | 64,803,508 |
| 2024-03-25 | 5.75 | 5.86 | 5.57 | 5.59 | -3.45% | 126,006 | 72,168,687 |
| 2024-03-22 | 5.77 | 5.92 | 5.6 | 5.79 | 0% | 164,777 | 94,654,715 |
| 2024-03-21 | 5.78 | 5.89 | 5.65 | 5.79 | 0% | 130,784 | 75,626,620 |
| 2024-03-20 | 5.66 | 5.81 | 5.61 | 5.79 | +2.48% | 124,617 | 71,382,067 |
| 2024-03-19 | 5.6 | 5.75 | 5.59 | 5.65 | +1.25% | 147,145 | 83,476,252 |
| 2024-03-18 | 5.45 | 5.59 | 5.4 | 5.58 | +3.33% | 115,883 | 63,711,641 |
| 2024-03-15 | 5.28 | 5.45 | 5.2 | 5.4 | +1.89% | 105,110 | 55,884,977 |
| 2024-03-14 | 5.38 | 5.4 | 5.18 | 5.3 | -2.03% | 136,017 | 72,055,382 |
| 2024-03-13 | 5.34 | 5.48 | 5.32 | 5.41 | +1.31% | 137,022 | 73,938,831 |
| 2024-03-12 | 5.21 | 5.35 | 5.17 | 5.34 | +2.5% | 128,522 | 67,814,433 |
| 2024-03-11 | 5.09 | 5.21 | 5.06 | 5.21 | +2.16% | 97,462 | 50,069,913 |
| 2024-03-08 | 5.03 | 5.11 | 5 | 5.1 | +1.39% | 85,212 | 43,173,554 |
| 2024-03-07 | 5.13 | 5.2 | 5.02 | 5.03 | -1.76% | 120,114 | 61,451,480 |
| 2024-03-06 | 5.05 | 5.2 | 4.99 | 5.12 | +0.79% | 106,358 | 54,190,788 |
| 2024-03-05 | 5.21 | 5.24 | 5.04 | 5.08 | -3.61% | 124,698 | 63,811,043 |
| 2024-03-04 | 5.25 | 5.32 | 5.04 | 5.27 | +0.57% | 146,705 | 76,247,674 |
| 2024-03-01 | 5.1 | 5.27 | 5.04 | 5.24 | +2.75% | 160,466 | 82,730,256 |
| 2024-02-29 | 4.81 | 5.12 | 4.8 | 5.1 | +4.94% | 181,606 | 91,170,532 |
| 2024-02-28 | 5.58 | 5.72 | 4.8 | 4.86 | -12.12% | 299,394 | 157,927,750 |
| 2024-02-27 | 5.21 | 5.53 | 5.2 | 5.53 | +4.73% | 164,222 | 87,899,487 |
| 2024-02-26 | 5.23 | 5.49 | 5.05 | 5.28 | +1.93% | 219,808 | 115,616,873 |
| 2024-02-23 | 4.85 | 5.19 | 4.81 | 5.18 | +6.8% | 207,359 | 104,417,773 |
| 2024-02-22 | 4.46 | 4.9 | 4.46 | 4.85 | +8.26% | 193,899 | 91,583,436 |
| 2024-02-21 | 4.32 | 4.72 | 4.27 | 4.48 | +2.75% | 185,061 | 83,932,646 |
| 2024-02-20 | 4.19 | 4.39 | 4.08 | 4.36 | +4.56% | 165,976 | 70,986,500 |
| 2024-02-19 | 3.93 | 4.2 | 3.93 | 4.17 | +8.03% | 226,545 | 92,683,156 |
| 2024-02-08 | 3.57 | 3.9 | 3.08 | 3.86 | +8.73% | 277,075 | 99,252,245 |
| 2024-02-07 | 4.05 | 4.08 | 3.38 | 3.55 | -11.91% | 291,172 | 107,057,533 |
| 2024-02-06 | 3.99 | 4.24 | 3.62 | 4.03 | -1.71% | 226,826 | 87,889,797 |
| 2024-02-05 | 4.98 | 4.98 | 4.03 | 4.1 | -18.65% | 228,025 | 97,199,436 |
| 2024-02-02 | 5.38 | 5.53 | 4.82 | 5.04 | -6.15% | 114,178 | 58,727,151 |
| 2024-02-01 | 5.56 | 5.59 | 5.28 | 5.37 | -2.72% | 89,164 | 48,142,310 |
| 2024-01-31 | 5.98 | 6.05 | 5.51 | 5.52 | -8.15% | 100,423 | 57,324,253 |
| 2024-01-30 | 6.29 | 6.3 | 5.99 | 6.01 | -5.8% | 64,156 | 39,367,294 |
| 2024-01-29 | 6.66 | 6.7 | 6.32 | 6.38 | -4.2% | 58,832 | 37,958,631 |
| 2024-01-26 | 6.55 | 6.75 | 6.52 | 6.66 | +1.68% | 67,914 | 45,203,260 |
| 2024-01-25 | 6.27 | 6.58 | 6.25 | 6.55 | +4.47% | 67,319 | 43,306,307 |
| 2024-01-24 | 6.21 | 6.31 | 5.98 | 6.27 | +0.8% | 72,540 | 44,686,572 |
| 2024-01-23 | 6.32 | 6.33 | 6.09 | 6.22 | -1.58% | 82,090 | 50,711,356 |
| 2024-01-22 | 6.74 | 6.85 | 6.23 | 6.32 | -6.37% | 73,448 | 47,957,180 |
| 2024-01-19 | 6.9 | 6.97 | 6.75 | 6.75 | -2.6% | 52,967 | 36,085,107 |
| 2024-01-18 | 6.97 | 7.04 | 6.7 | 6.93 | -0.86% | 72,132 | 49,367,131 |
| 2024-01-17 | 7.16 | 7.23 | 6.99 | 6.99 | -3.32% | 64,300 | 45,575,672 |
| 2024-01-16 | 7.18 | 7.23 | 6.97 | 7.23 | +0.7% | 63,766 | 45,145,831 |
| 2024-01-15 | 7.15 | 7.21 | 7.06 | 7.18 | +0.28% | 42,109 | 30,034,852 |
| 2024-01-12 | 7.37 | 7.39 | 7.14 | 7.16 | -2.59% | 52,631 | 38,067,371 |
| 2024-01-11 | 7.05 | 7.36 | 7.05 | 7.35 | +4.55% | 68,778 | 49,908,165 |
| 2024-01-10 | 7.18 | 7.21 | 6.96 | 7.03 | -2.9% | 59,221 | 41,830,447 |
| 2024-01-09 | 7.22 | 7.36 | 7.13 | 7.24 | 0% | 59,882 | 43,414,722 |
| 2024-01-08 | 7.3 | 7.37 | 7.22 | 7.24 | -1.23% | 60,610 | 44,212,085 |
| 2024-01-05 | 7.46 | 7.52 | 7.3 | 7.33 | -2.01% | 52,286 | 38,662,847 |
| 2024-01-04 | 7.51 | 7.67 | 7.45 | 7.48 | +0.4% | 77,202 | 58,088,986 |
| 2024-01-03 | 7.41 | 7.51 | 7.34 | 7.45 | -0.27% | 51,457 | 38,179,527 |
| 2024-01-02 | 7.36 | 7.52 | 7.31 | 7.47 | +1.22% | 56,249 | 41,896,824 |
| 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：