股票概览
4.88
-1.81%
-0.09
4.97
开盘价
5.02
最高价
4.84
最低价
41,569
成交量
数据更新至: 2024-05-20
技术指标
4.90
MA5 (5日均线)
4.90
MA10 (10日均线)
4.71
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 | 4.97 | 5.02 | 4.84 | 4.88 | -1.81% | 41,569 | 20,407,472 |
| 2024-05-17 | 4.91 | 4.98 | 4.86 | 4.97 | +1.22% | 35,951 | 17,722,784 |
| 2024-05-16 | 4.82 | 4.96 | 4.82 | 4.91 | +1.24% | 43,031 | 21,163,482 |
| 2024-05-15 | 4.87 | 4.95 | 4.79 | 4.85 | -0.41% | 27,852 | 13,616,016 |
| 2024-05-14 | 4.8 | 4.91 | 4.72 | 4.87 | +2.74% | 35,737 | 17,328,557 |
| 2024-05-13 | 4.89 | 4.89 | 4.59 | 4.74 | -3.07% | 48,752 | 22,993,860 |
| 2024-05-10 | 5 | 5.07 | 4.86 | 4.89 | -1.61% | 28,037 | 13,779,293 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.84% | 29,227 | 14,480,191 |
| 2024-05-08 | 4.97 | 5.01 | 4.85 | 4.88 | -2.2% | 28,210 | 13,879,944 |
| 2024-05-07 | 4.93 | 5 | 4.88 | 4.99 | +1.42% | 31,990 | 15,812,585 |
| 2024-05-06 | 4.78 | 5 | 4.78 | 4.92 | +3.36% | 33,283 | 16,187,500 |
| 2024-04-30 | 4.8 | 4.85 | 4.65 | 4.76 | -0.63% | 37,716 | 17,896,836 |
| 2024-04-29 | 4.55 | 4.82 | 4.52 | 4.79 | +5.97% | 58,464 | 27,558,967 |
| 2024-04-26 | 4.57 | 4.6 | 4.43 | 4.52 | -1.09% | 43,843 | 19,824,944 |
| 2024-04-25 | 4.56 | 4.62 | 4.47 | 4.57 | +0.22% | 38,482 | 17,584,717 |
| 2024-04-24 | 4.39 | 4.61 | 4.35 | 4.56 | +5.31% | 55,283 | 24,944,768 |
| 2024-04-23 | 4.2 | 4.42 | 4.19 | 4.33 | +3.1% | 42,371 | 18,368,620 |
| 2024-04-22 | 4.26 | 4.28 | 4.03 | 4.2 | -0.94% | 41,075 | 17,111,123 |
| 2024-04-19 | 4.35 | 4.37 | 4.2 | 4.24 | -2.53% | 31,479 | 13,448,641 |
| 2024-04-18 | 4.36 | 4.45 | 4.21 | 4.35 | -0.23% | 54,609 | 23,720,439 |
| 2024-04-17 | 3.88 | 4.38 | 3.88 | 4.36 | +15.04% | 87,128 | 36,580,634 |
| 2024-04-16 | 4.26 | 4.29 | 3.78 | 3.79 | -13.07% | 97,952 | 38,560,599 |
| 2024-04-15 | 4.83 | 4.85 | 4.27 | 4.36 | -9.73% | 96,770 | 43,098,595 |
| 2024-04-12 | 4.85 | 4.92 | 4.79 | 4.83 | -0.62% | 47,629 | 23,153,473 |
| 2024-04-11 | 4.8 | 4.94 | 4.77 | 4.86 | +0.21% | 36,821 | 17,946,186 |
| 2024-04-10 | 5 | 5.03 | 4.77 | 4.85 | -3.39% | 47,713 | 23,184,656 |
| 2024-04-09 | 4.92 | 5.03 | 4.91 | 5.02 | +2.03% | 38,614 | 19,230,607 |
| 2024-04-08 | 5.17 | 5.17 | 4.9 | 4.92 | -4.47% | 45,035 | 22,562,269 |
| 2024-04-03 | 5.18 | 5.21 | 5.06 | 5.15 | -0.77% | 46,774 | 24,014,626 |
| 2024-04-02 | 5.17 | 5.25 | 5.15 | 5.19 | +0.39% | 44,414 | 23,101,946 |
| 2024-04-01 | 5.1 | 5.25 | 5.08 | 5.17 | +1.97% | 51,421 | 26,406,427 |
| 2024-03-29 | 5.02 | 5.09 | 4.96 | 5.07 | +1.4% | 40,957 | 20,577,877 |
| 2024-03-28 | 4.85 | 5.05 | 4.8 | 5 | +3.09% | 41,100 | 20,378,574 |
| 2024-03-27 | 4.98 | 5.03 | 4.85 | 4.85 | -3% | 34,503 | 17,013,685 |
| 2024-03-26 | 4.93 | 5.05 | 4.87 | 5 | +0.4% | 48,860 | 24,242,682 |
| 2024-03-25 | 5.1 | 5.15 | 4.96 | 4.98 | -3.3% | 39,782 | 20,162,157 |
| 2024-03-22 | 5.22 | 5.25 | 5.07 | 5.15 | -1.72% | 41,551 | 21,451,493 |
| 2024-03-21 | 5.2 | 5.28 | 5.08 | 5.24 | +0.77% | 45,210 | 23,530,840 |
| 2024-03-20 | 5.07 | 5.2 | 5.03 | 5.2 | +2.56% | 36,111 | 18,557,912 |
| 2024-03-19 | 5.08 | 5.15 | 5.04 | 5.07 | 0% | 54,149 | 27,565,056 |
| 2024-03-18 | 4.94 | 5.07 | 4.94 | 5.07 | +3.05% | 52,382 | 26,234,439 |
| 2024-03-15 | 4.84 | 4.93 | 4.78 | 4.92 | +1.65% | 47,585 | 23,164,020 |
| 2024-03-14 | 4.84 | 4.88 | 4.71 | 4.84 | +0.41% | 48,828 | 23,510,141 |
| 2024-03-13 | 4.85 | 4.9 | 4.72 | 4.82 | -0.62% | 33,202 | 15,957,641 |
| 2024-03-12 | 4.75 | 4.86 | 4.7 | 4.85 | +2.32% | 44,643 | 21,345,269 |
| 2024-03-11 | 4.64 | 4.75 | 4.61 | 4.74 | +1.28% | 42,549 | 19,948,886 |
| 2024-03-08 | 4.61 | 4.7 | 4.57 | 4.68 | +1.08% | 32,956 | 15,300,482 |
| 2024-03-07 | 4.62 | 4.78 | 4.59 | 4.63 | 0% | 41,144 | 19,272,501 |
| 2024-03-06 | 4.51 | 4.67 | 4.46 | 4.63 | +2.66% | 47,115 | 21,627,104 |
| 2024-03-05 | 4.65 | 4.66 | 4.48 | 4.51 | -3.63% | 41,653 | 18,912,823 |
| 2024-03-04 | 4.76 | 4.87 | 4.55 | 4.68 | -1.89% | 43,709 | 20,400,289 |
| 2024-03-01 | 4.69 | 4.8 | 4.63 | 4.77 | +2.14% | 59,700 | 28,174,905 |
| 2024-02-29 | 4.3 | 4.68 | 4.3 | 4.67 | +6.86% | 107,861 | 49,096,654 |
| 2024-02-28 | 4.97 | 5.1 | 4.36 | 4.37 | -11.72% | 145,539 | 68,169,370 |
| 2024-02-27 | 4.84 | 4.96 | 4.81 | 4.95 | +1.43% | 56,379 | 27,721,022 |
| 2024-02-26 | 4.79 | 5 | 4.76 | 4.88 | +2.52% | 88,770 | 43,391,884 |
| 2024-02-23 | 4.56 | 4.76 | 4.53 | 4.76 | +5.08% | 61,105 | 28,454,409 |
| 2024-02-22 | 4.38 | 4.53 | 4.33 | 4.53 | +4.38% | 62,517 | 27,879,974 |
| 2024-02-21 | 4.1 | 4.66 | 4.09 | 4.34 | +4.58% | 99,393 | 43,448,404 |
| 2024-02-20 | 4.1 | 4.18 | 4.01 | 4.15 | +0.97% | 64,198 | 26,384,599 |
| 2024-02-19 | 4.06 | 4.25 | 3.98 | 4.11 | +2.75% | 126,815 | 52,109,700 |
| 2024-02-08 | 3.36 | 4 | 3.21 | 4 | +16.96% | 183,114 | 65,791,892 |
| 2024-02-07 | 3.71 | 3.84 | 3.18 | 3.42 | -6.56% | 179,504 | 60,910,818 |
| 2024-02-06 | 3.68 | 3.92 | 3.33 | 3.66 | -2.92% | 195,216 | 68,966,419 |
| 2024-02-05 | 4.48 | 4.48 | 3.65 | 3.77 | -17.32% | 210,852 | 82,075,360 |
| 2024-02-02 | 4.84 | 4.99 | 4.35 | 4.56 | -5.98% | 100,767 | 46,968,475 |
| 2024-02-01 | 4.95 | 4.99 | 4.62 | 4.85 | -2.41% | 91,891 | 43,993,187 |
| 2024-01-31 | 5.42 | 5.47 | 4.94 | 4.97 | -8.47% | 83,183 | 42,652,458 |
| 2024-01-30 | 5.65 | 5.65 | 5.38 | 5.43 | -3.21% | 68,947 | 37,714,759 |
| 2024-01-29 | 5.93 | 5.93 | 5.59 | 5.61 | -4.59% | 76,427 | 43,379,779 |
| 2024-01-26 | 5.8 | 5.96 | 5.75 | 5.88 | +1.03% | 62,732 | 37,009,298 |
| 2024-01-25 | 5.61 | 5.82 | 5.57 | 5.82 | +3.19% | 71,301 | 40,673,434 |
| 2024-01-24 | 5.45 | 5.71 | 5.38 | 5.64 | +2.92% | 95,102 | 52,599,680 |
| 2024-01-23 | 5.7 | 5.75 | 5.4 | 5.48 | -3.52% | 109,179 | 59,979,691 |
| 2024-01-22 | 6.19 | 6.19 | 5.66 | 5.68 | -8.09% | 83,495 | 49,447,723 |
| 2024-01-19 | 6.19 | 6.38 | 6.11 | 6.18 | +0.16% | 66,078 | 41,163,721 |
| 2024-01-18 | 6.41 | 6.41 | 6.03 | 6.17 | -3.14% | 76,681 | 47,342,672 |
| 2024-01-17 | 6.42 | 6.48 | 6.36 | 6.37 | -1.24% | 50,216 | 32,302,328 |
| 2024-01-16 | 6.47 | 6.56 | 6.36 | 6.45 | -0.46% | 63,848 | 41,068,856 |
| 2024-01-15 | 6.43 | 6.51 | 6.42 | 6.48 | +0.31% | 41,178 | 26,663,134 |
| 2024-01-12 | 6.53 | 6.58 | 6.43 | 6.46 | -1.07% | 45,598 | 29,710,094 |
| 2024-01-11 | 6.47 | 6.53 | 6.42 | 6.53 | +0.62% | 40,956 | 26,579,369 |
| 2024-01-10 | 6.5 | 6.57 | 6.42 | 6.49 | -0.61% | 48,479 | 31,480,635 |
| 2024-01-09 | 6.42 | 6.61 | 6.42 | 6.53 | +1.71% | 54,739 | 35,733,757 |
| 2024-01-08 | 6.54 | 6.56 | 6.39 | 6.42 | -0.93% | 52,643 | 34,014,990 |
| 2024-01-05 | 6.55 | 6.66 | 6.44 | 6.48 | -0.92% | 91,703 | 60,015,449 |
| 2024-01-04 | 6.47 | 6.57 | 6.46 | 6.54 | +0.62% | 53,454 | 34,778,059 |
| 2024-01-03 | 6.51 | 6.58 | 6.43 | 6.5 | -0.61% | 44,427 | 28,857,763 |
| 2024-01-02 | 6.44 | 6.59 | 6.43 | 6.54 | +1.87% | 94,084 | 61,443,241 |
| 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：