股票概览
4.87
+0.62%
+0.03
4.81
开盘价
4.88
最高价
4.73
最低价
138,414
成交量
数据更新至: 2024-05-20
技术指标
4.73
MA5 (5日均线)
4.71
MA10 (10日均线)
4.49
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 | 4.81 | 4.88 | 4.73 | 4.87 | +0.62% | 138,414 | 66,448,877 |
| 2024-05-17 | 4.78 | 4.84 | 4.66 | 4.84 | +0.62% | 176,295 | 83,839,154 |
| 2024-05-16 | 4.59 | 4.81 | 4.55 | 4.81 | +6.18% | 187,225 | 88,182,408 |
| 2024-05-15 | 4.56 | 4.66 | 4.49 | 4.53 | -1.09% | 86,432 | 39,471,330 |
| 2024-05-14 | 4.54 | 4.68 | 4.52 | 4.58 | +2% | 89,862 | 41,211,833 |
| 2024-05-13 | 4.6 | 4.63 | 4.45 | 4.49 | -4.06% | 121,387 | 54,895,069 |
| 2024-05-10 | 4.81 | 4.82 | 4.65 | 4.68 | -2.7% | 133,138 | 62,562,877 |
| 2024-05-09 | 4.7 | 4.86 | 4.67 | 4.81 | +3.22% | 165,223 | 79,322,155 |
| 2024-05-08 | 4.73 | 4.8 | 4.64 | 4.66 | -2.51% | 124,132 | 58,533,304 |
| 2024-05-07 | 4.71 | 4.8 | 4.7 | 4.78 | +1.27% | 143,679 | 68,275,597 |
| 2024-05-06 | 4.75 | 4.82 | 4.67 | 4.72 | +0.64% | 177,802 | 84,032,787 |
| 2024-04-30 | 4.77 | 4.84 | 4.63 | 4.69 | -2.29% | 225,309 | 106,236,174 |
| 2024-04-29 | 4.5 | 4.83 | 4.46 | 4.8 | +6.43% | 334,371 | 156,472,866 |
| 2024-04-26 | 4.39 | 4.55 | 4.35 | 4.51 | +1.81% | 313,713 | 140,131,331 |
| 2024-04-25 | 4.72 | 4.76 | 4.37 | 4.43 | -3.7% | 407,668 | 182,729,550 |
| 2024-04-24 | 4.15 | 4.6 | 4.11 | 4.6 | +20.1% | 236,541 | 105,375,897 |
| 2024-04-23 | 3.73 | 3.88 | 3.68 | 3.83 | +4.36% | 118,192 | 44,912,422 |
| 2024-04-22 | 3.77 | 3.79 | 3.58 | 3.67 | -2.13% | 101,877 | 37,580,248 |
| 2024-04-19 | 3.84 | 3.85 | 3.7 | 3.75 | -2.34% | 99,119 | 37,325,519 |
| 2024-04-18 | 3.96 | 4 | 3.74 | 3.84 | -3.03% | 152,706 | 58,808,940 |
| 2024-04-17 | 3.6 | 3.98 | 3.57 | 3.96 | +16.47% | 205,369 | 78,447,191 |
| 2024-04-16 | 3.93 | 3.96 | 3.4 | 3.4 | -14.79% | 211,715 | 75,475,027 |
| 2024-04-15 | 4.34 | 4.41 | 3.92 | 3.99 | -8.9% | 181,879 | 73,806,650 |
| 2024-04-12 | 4.47 | 4.57 | 4.38 | 4.38 | -2.01% | 85,666 | 38,032,114 |
| 2024-04-11 | 4.5 | 4.57 | 4.43 | 4.47 | -0.67% | 92,178 | 41,598,008 |
| 2024-04-10 | 4.71 | 4.71 | 4.44 | 4.5 | -4.86% | 112,764 | 51,190,212 |
| 2024-04-09 | 4.6 | 4.74 | 4.6 | 4.73 | +2.6% | 79,287 | 37,065,378 |
| 2024-04-08 | 4.79 | 4.85 | 4.6 | 4.61 | -5.14% | 120,145 | 56,266,373 |
| 2024-04-03 | 4.98 | 5.02 | 4.82 | 4.86 | -3.19% | 164,158 | 80,205,137 |
| 2024-04-02 | 4.87 | 5.14 | 4.87 | 5.02 | +1.62% | 218,502 | 109,465,609 |
| 2024-04-01 | 4.72 | 5.14 | 4.72 | 4.94 | +4% | 217,827 | 107,671,407 |
| 2024-03-29 | 4.59 | 4.89 | 4.58 | 4.75 | +3.26% | 179,467 | 85,030,762 |
| 2024-03-28 | 4.4 | 4.68 | 4.4 | 4.6 | +4.31% | 140,752 | 64,345,352 |
| 2024-03-27 | 4.69 | 4.7 | 4.36 | 4.41 | -5.77% | 137,954 | 62,482,515 |
| 2024-03-26 | 4.7 | 4.82 | 4.56 | 4.68 | -0.85% | 162,998 | 76,452,935 |
| 2024-03-25 | 4.97 | 5.03 | 4.71 | 4.72 | -5.98% | 181,519 | 88,232,101 |
| 2024-03-22 | 5.11 | 5.15 | 4.99 | 5.02 | -1.95% | 153,482 | 77,491,873 |
| 2024-03-21 | 5.18 | 5.21 | 5.03 | 5.12 | -0.58% | 179,739 | 91,954,728 |
| 2024-03-20 | 5.1 | 5.18 | 5.06 | 5.15 | +0.98% | 168,371 | 86,480,657 |
| 2024-03-19 | 5.13 | 5.25 | 5.08 | 5.1 | -1.54% | 262,850 | 135,327,614 |
| 2024-03-18 | 4.93 | 5.36 | 4.88 | 5.18 | +5.28% | 376,237 | 192,051,078 |
| 2024-03-15 | 4.87 | 4.95 | 4.8 | 4.92 | 0% | 138,782 | 67,834,210 |
| 2024-03-14 | 4.95 | 5 | 4.77 | 4.92 | -1.4% | 198,823 | 97,175,744 |
| 2024-03-13 | 5.05 | 5.08 | 4.92 | 4.99 | 0% | 216,864 | 108,193,624 |
| 2024-03-12 | 4.9 | 5.11 | 4.9 | 4.99 | +1.22% | 258,276 | 129,436,929 |
| 2024-03-11 | 4.81 | 4.95 | 4.77 | 4.93 | +0.2% | 233,616 | 113,505,261 |
| 2024-03-08 | 4.85 | 5.03 | 4.75 | 4.92 | +0.61% | 250,754 | 123,089,295 |
| 2024-03-07 | 5.1 | 5.16 | 4.86 | 4.89 | -6.32% | 438,924 | 219,088,989 |
| 2024-03-06 | 5.22 | 5.31 | 5.04 | 5.22 | -4.04% | 482,119 | 249,635,384 |
| 2024-03-05 | 5.07 | 5.59 | 4.94 | 5.44 | +5.22% | 667,638 | 354,498,291 |
| 2024-03-04 | 5.49 | 5.95 | 5.15 | 5.17 | -0.19% | 793,438 | 431,151,247 |
| 2024-03-01 | 4.31 | 5.18 | 4.31 | 5.18 | +19.91% | 269,649 | 133,519,885 |
| 2024-02-29 | 4.02 | 4.32 | 4.02 | 4.32 | +5.62% | 169,491 | 71,611,129 |
| 2024-02-28 | 4.7 | 4.77 | 4.06 | 4.09 | -12.42% | 262,280 | 116,139,124 |
| 2024-02-27 | 4.45 | 4.68 | 4.39 | 4.67 | +5.18% | 141,914 | 64,622,976 |
| 2024-02-26 | 4.38 | 4.59 | 4.29 | 4.44 | +1.83% | 189,761 | 84,216,434 |
| 2024-02-23 | 4.06 | 4.37 | 4.06 | 4.36 | +8.46% | 201,983 | 85,558,360 |
| 2024-02-22 | 3.83 | 4.03 | 3.83 | 4.02 | +4.96% | 146,856 | 58,066,857 |
| 2024-02-21 | 3.66 | 3.99 | 3.62 | 3.83 | +4.08% | 133,561 | 51,421,105 |
| 2024-02-20 | 3.6 | 3.68 | 3.51 | 3.68 | +2.79% | 119,409 | 43,210,857 |
| 2024-02-19 | 3.41 | 3.63 | 3.33 | 3.58 | +8.48% | 208,715 | 73,507,107 |
| 2024-02-08 | 3.03 | 3.32 | 2.78 | 3.3 | +8.2% | 233,541 | 71,523,160 |
| 2024-02-07 | 3.35 | 3.48 | 2.95 | 3.05 | -10.29% | 283,760 | 88,398,604 |
| 2024-02-06 | 3.38 | 3.62 | 3.05 | 3.4 | -3.13% | 234,843 | 76,978,185 |
| 2024-02-05 | 4.16 | 4.19 | 3.41 | 3.51 | -16.43% | 219,139 | 79,987,765 |
| 2024-02-02 | 4.52 | 4.66 | 4.01 | 4.2 | -6.25% | 143,101 | 61,798,464 |
| 2024-02-01 | 4.54 | 4.59 | 4.36 | 4.48 | -1.54% | 110,718 | 49,723,755 |
| 2024-01-31 | 4.9 | 4.94 | 4.51 | 4.55 | -7.89% | 124,625 | 58,425,278 |
| 2024-01-30 | 5.12 | 5.16 | 4.9 | 4.94 | -3.7% | 68,898 | 34,675,197 |
| 2024-01-29 | 5.42 | 5.46 | 5.12 | 5.13 | -5.18% | 71,063 | 37,171,556 |
| 2024-01-26 | 5.41 | 5.5 | 5.38 | 5.41 | +0.19% | 70,216 | 38,237,105 |
| 2024-01-25 | 5.25 | 5.41 | 5.16 | 5.4 | +3.45% | 79,754 | 42,316,207 |
| 2024-01-24 | 5.18 | 5.25 | 5.01 | 5.22 | +1.16% | 102,637 | 52,769,989 |
| 2024-01-23 | 5.23 | 5.23 | 5.1 | 5.16 | -1.34% | 87,468 | 45,137,206 |
| 2024-01-22 | 5.58 | 5.6 | 5.19 | 5.23 | -6.1% | 101,971 | 55,063,339 |
| 2024-01-19 | 5.68 | 5.77 | 5.57 | 5.57 | -1.94% | 61,735 | 34,863,794 |
| 2024-01-18 | 5.7 | 5.79 | 5.51 | 5.68 | -0.87% | 84,299 | 47,395,731 |
| 2024-01-17 | 5.9 | 5.95 | 5.71 | 5.73 | -3.21% | 66,171 | 38,456,629 |
| 2024-01-16 | 6.01 | 6.04 | 5.86 | 5.92 | -1.66% | 80,137 | 47,586,872 |
| 2024-01-15 | 6 | 6.09 | 5.95 | 6.02 | -0.33% | 45,728 | 27,564,727 |
| 2024-01-12 | 6.13 | 6.16 | 6.03 | 6.04 | -1.79% | 55,983 | 34,079,567 |
| 2024-01-11 | 6.04 | 6.19 | 6 | 6.15 | +1.82% | 61,068 | 37,362,849 |
| 2024-01-10 | 6.08 | 6.14 | 5.96 | 6.04 | -0.98% | 63,081 | 38,220,663 |
| 2024-01-09 | 6.07 | 6.2 | 6.04 | 6.1 | +0.49% | 65,154 | 39,859,068 |
| 2024-01-08 | 6.18 | 6.19 | 6.06 | 6.07 | -2.1% | 60,225 | 36,758,836 |
| 2024-01-05 | 6.27 | 6.33 | 6.14 | 6.2 | -1.12% | 53,341 | 33,219,941 |
| 2024-01-04 | 6.3 | 6.33 | 6.24 | 6.27 | -0.48% | 54,076 | 33,924,441 |
| 2024-01-03 | 6.39 | 6.4 | 6.26 | 6.3 | -1.72% | 63,962 | 40,377,049 |
| 2024-01-02 | 6.43 | 6.46 | 6.38 | 6.41 | -0.16% | 57,282 | 36,755,961 |
| 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：