股票概览
4.65
0%
0
4.64
开盘价
4.72
最高价
4.61
最低价
166,902
成交量
数据更新至: 2024-05-20
技术指标
4.67
MA5 (5日均线)
4.71
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 | 4.64 | 4.72 | 4.61 | 4.65 | 0% | 166,902 | 77,726,166 |
| 2024-05-17 | 4.62 | 4.7 | 4.58 | 4.65 | +1.09% | 171,050 | 79,212,283 |
| 2024-05-16 | 4.65 | 4.69 | 4.58 | 4.6 | -1.08% | 202,082 | 93,478,878 |
| 2024-05-15 | 4.74 | 4.78 | 4.6 | 4.65 | -2.92% | 312,877 | 145,415,197 |
| 2024-05-14 | 4.91 | 4.98 | 4.72 | 4.79 | -5.34% | 436,364 | 210,495,484 |
| 2024-05-13 | 4.76 | 5.14 | 4.72 | 5.06 | +3.69% | 599,901 | 298,612,096 |
| 2024-05-10 | 4.65 | 5.04 | 4.64 | 4.88 | +4.95% | 519,784 | 250,965,660 |
| 2024-05-09 | 4.6 | 4.72 | 4.59 | 4.65 | -0.21% | 272,327 | 126,772,135 |
| 2024-05-08 | 4.54 | 5.08 | 4.51 | 4.66 | +2.42% | 435,658 | 207,419,952 |
| 2024-05-07 | 4.55 | 4.57 | 4.47 | 4.55 | +0.22% | 110,963 | 50,087,839 |
| 2024-05-06 | 4.4 | 4.57 | 4.36 | 4.54 | +4.13% | 152,190 | 68,484,969 |
| 2024-04-30 | 4.36 | 4.41 | 4.29 | 4.36 | 0% | 101,768 | 44,273,446 |
| 2024-04-29 | 4.22 | 4.36 | 4.2 | 4.36 | +3.07% | 117,824 | 50,823,482 |
| 2024-04-26 | 4.2 | 4.25 | 4.11 | 4.23 | -0.47% | 135,898 | 56,981,281 |
| 2024-04-25 | 4.21 | 4.28 | 4.16 | 4.25 | +0.95% | 89,156 | 37,821,556 |
| 2024-04-24 | 4.1 | 4.22 | 4.1 | 4.21 | +2.93% | 104,545 | 43,625,949 |
| 2024-04-23 | 4.01 | 4.15 | 4.01 | 4.09 | +1.74% | 116,449 | 47,503,110 |
| 2024-04-22 | 4.07 | 4.11 | 3.92 | 4.02 | -2.19% | 142,029 | 56,877,934 |
| 2024-04-19 | 4.13 | 4.2 | 4.06 | 4.11 | -0.24% | 116,602 | 47,989,291 |
| 2024-04-18 | 4.2 | 4.23 | 4.08 | 4.12 | -2.37% | 170,130 | 70,634,989 |
| 2024-04-17 | 3.95 | 4.23 | 3.95 | 4.22 | +9.04% | 221,618 | 91,901,867 |
| 2024-04-16 | 4.4 | 4.42 | 3.85 | 3.87 | -12.64% | 337,593 | 135,622,435 |
| 2024-04-15 | 4.74 | 4.75 | 4.3 | 4.43 | -6.14% | 307,595 | 137,219,045 |
| 2024-04-12 | 4.67 | 4.82 | 4.64 | 4.72 | +0.21% | 210,413 | 99,687,999 |
| 2024-04-11 | 4.56 | 4.79 | 4.52 | 4.71 | +2.39% | 159,097 | 74,773,661 |
| 2024-04-10 | 4.68 | 4.7 | 4.54 | 4.6 | -2.34% | 124,450 | 57,462,469 |
| 2024-04-09 | 4.67 | 4.73 | 4.64 | 4.71 | +0.64% | 112,226 | 52,636,534 |
| 2024-04-08 | 4.76 | 4.76 | 4.62 | 4.68 | -1.68% | 127,705 | 59,718,092 |
| 2024-04-03 | 4.78 | 4.79 | 4.65 | 4.76 | -0.21% | 133,591 | 63,094,034 |
| 2024-04-02 | 4.76 | 4.83 | 4.73 | 4.77 | +0.63% | 130,812 | 62,449,884 |
| 2024-04-01 | 4.63 | 4.75 | 4.62 | 4.74 | +1.94% | 151,690 | 71,220,632 |
| 2024-03-29 | 4.52 | 4.67 | 4.51 | 4.65 | +3.1% | 151,690 | 69,610,251 |
| 2024-03-28 | 4.39 | 4.54 | 4.39 | 4.51 | +2.73% | 133,005 | 59,744,151 |
| 2024-03-27 | 4.55 | 4.59 | 4.39 | 4.39 | -3.73% | 117,048 | 52,557,574 |
| 2024-03-26 | 4.54 | 4.58 | 4.45 | 4.56 | +0.22% | 131,934 | 59,693,303 |
| 2024-03-25 | 4.62 | 4.72 | 4.54 | 4.55 | -1.73% | 160,249 | 74,395,167 |
| 2024-03-22 | 4.67 | 4.7 | 4.55 | 4.63 | -1.28% | 166,658 | 77,062,433 |
| 2024-03-21 | 4.7 | 4.73 | 4.61 | 4.69 | -0.21% | 129,296 | 60,310,862 |
| 2024-03-20 | 4.63 | 4.7 | 4.62 | 4.7 | +1.08% | 123,767 | 57,704,280 |
| 2024-03-19 | 4.61 | 4.68 | 4.59 | 4.65 | +0.65% | 133,799 | 62,024,161 |
| 2024-03-18 | 4.57 | 4.62 | 4.56 | 4.62 | +1.54% | 168,931 | 77,578,763 |
| 2024-03-15 | 4.47 | 4.57 | 4.43 | 4.55 | +1.56% | 169,410 | 76,563,693 |
| 2024-03-14 | 4.46 | 4.52 | 4.4 | 4.48 | +0.45% | 160,695 | 71,779,006 |
| 2024-03-13 | 4.48 | 4.5 | 4.42 | 4.46 | -1.11% | 139,380 | 62,125,684 |
| 2024-03-12 | 4.45 | 4.51 | 4.39 | 4.51 | +1.35% | 178,130 | 79,213,248 |
| 2024-03-11 | 4.34 | 4.47 | 4.33 | 4.45 | +2.3% | 169,685 | 74,857,959 |
| 2024-03-08 | 4.36 | 4.44 | 4.28 | 4.35 | -0.46% | 155,494 | 67,577,020 |
| 2024-03-07 | 4.27 | 4.4 | 4.25 | 4.37 | +2.58% | 232,485 | 100,863,344 |
| 2024-03-06 | 4.16 | 4.29 | 4.13 | 4.26 | +2.4% | 156,001 | 66,042,288 |
| 2024-03-05 | 4.28 | 4.28 | 4.14 | 4.16 | -3.26% | 173,577 | 72,710,756 |
| 2024-03-04 | 4.41 | 4.41 | 4.2 | 4.3 | -1.83% | 183,670 | 78,742,498 |
| 2024-03-01 | 4.39 | 4.43 | 4.27 | 4.38 | +0.46% | 213,421 | 92,530,698 |
| 2024-02-29 | 4.07 | 4.37 | 4 | 4.36 | +6.34% | 290,772 | 122,965,813 |
| 2024-02-28 | 4.54 | 4.62 | 4.07 | 4.1 | -9.49% | 343,514 | 150,139,202 |
| 2024-02-27 | 4.38 | 4.53 | 4.35 | 4.53 | +2.72% | 180,164 | 80,311,449 |
| 2024-02-26 | 4.36 | 4.56 | 4.3 | 4.41 | +1.15% | 210,514 | 93,084,619 |
| 2024-02-23 | 4.19 | 4.38 | 4.15 | 4.36 | +4.06% | 200,077 | 85,148,338 |
| 2024-02-22 | 4.01 | 4.2 | 3.98 | 4.19 | +3.97% | 176,004 | 72,148,440 |
| 2024-02-21 | 3.93 | 4.16 | 3.86 | 4.03 | +2.03% | 194,089 | 78,620,147 |
| 2024-02-20 | 3.89 | 3.97 | 3.78 | 3.95 | +1.54% | 161,122 | 62,666,835 |
| 2024-02-19 | 3.8 | 4.02 | 3.75 | 3.89 | +4.57% | 315,898 | 123,135,073 |
| 2024-02-08 | 3.3 | 3.76 | 3.23 | 3.72 | +13.76% | 336,375 | 117,189,735 |
| 2024-02-07 | 3.59 | 3.62 | 3.2 | 3.27 | -8.15% | 360,820 | 122,478,242 |
| 2024-02-06 | 3.5 | 3.76 | 3.3 | 3.56 | -0.56% | 309,639 | 107,855,203 |
| 2024-02-05 | 4.15 | 4.15 | 3.47 | 3.58 | -14.15% | 334,642 | 123,201,137 |
| 2024-02-02 | 4.46 | 4.56 | 4.01 | 4.17 | -6.71% | 202,663 | 86,677,381 |
| 2024-02-01 | 4.61 | 4.64 | 4.34 | 4.47 | -3.46% | 157,542 | 70,315,163 |
| 2024-01-31 | 4.84 | 4.89 | 4.6 | 4.63 | -4.73% | 123,657 | 58,616,127 |
| 2024-01-30 | 5 | 5.03 | 4.85 | 4.86 | -2.61% | 118,519 | 58,574,094 |
| 2024-01-29 | 5.15 | 5.18 | 4.96 | 4.99 | -2.35% | 107,079 | 53,944,197 |
| 2024-01-26 | 5.08 | 5.23 | 5.07 | 5.11 | +0.59% | 126,328 | 65,061,932 |
| 2024-01-25 | 4.93 | 5.09 | 4.89 | 5.08 | +3.46% | 132,681 | 66,212,373 |
| 2024-01-24 | 4.85 | 4.95 | 4.69 | 4.91 | +1.03% | 147,275 | 71,297,272 |
| 2024-01-23 | 4.87 | 4.92 | 4.73 | 4.86 | -0.61% | 133,701 | 64,363,329 |
| 2024-01-22 | 5.28 | 5.28 | 4.85 | 4.89 | -6.86% | 141,472 | 71,617,126 |
| 2024-01-19 | 5.37 | 5.38 | 5.23 | 5.25 | -2.05% | 110,658 | 58,542,146 |
| 2024-01-18 | 5.5 | 5.52 | 5.19 | 5.36 | -3.07% | 168,807 | 89,801,439 |
| 2024-01-17 | 5.65 | 5.68 | 5.52 | 5.53 | -2.12% | 74,420 | 41,654,973 |
| 2024-01-16 | 5.69 | 5.72 | 5.53 | 5.65 | -0.7% | 113,893 | 63,815,373 |
| 2024-01-15 | 5.75 | 5.78 | 5.67 | 5.69 | -1.22% | 114,695 | 65,497,274 |
| 2024-01-12 | 5.79 | 5.88 | 5.74 | 5.76 | 0% | 127,645 | 74,216,890 |
| 2024-01-11 | 5.72 | 5.78 | 5.65 | 5.76 | +1.05% | 113,940 | 65,307,271 |
| 2024-01-10 | 5.75 | 5.78 | 5.64 | 5.7 | -0.7% | 114,213 | 65,244,239 |
| 2024-01-09 | 5.7 | 5.81 | 5.66 | 5.74 | +0.88% | 119,236 | 68,499,607 |
| 2024-01-08 | 5.78 | 5.82 | 5.67 | 5.69 | -1.39% | 105,472 | 60,649,791 |
| 2024-01-05 | 5.89 | 5.92 | 5.73 | 5.77 | -2.2% | 137,861 | 80,228,019 |
| 2024-01-04 | 5.92 | 5.95 | 5.83 | 5.9 | -0.34% | 189,259 | 111,169,587 |
| 2024-01-03 | 5.96 | 6.16 | 5.84 | 5.92 | -0.5% | 281,440 | 166,570,130 |
| 2024-01-02 | 5.6 | 6.15 | 5.6 | 5.95 | +6.25% | 422,549 | 249,832,306 |
| 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：