股票概览
4.67
+1.52%
+0.07
4.6
开盘价
4.68
最高价
4.6
最低价
192,150
成交量
数据更新至: 2024-05-20
技术指标
4.62
MA5 (5日均线)
4.61
MA10 (10日均线)
4.55
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 | 4.6 | 4.68 | 4.6 | 4.67 | +1.52% | 192,150 | 89,067,441 |
| 2024-05-17 | 4.58 | 4.6 | 4.5 | 4.6 | +0.88% | 143,237 | 65,151,603 |
| 2024-05-16 | 4.6 | 4.63 | 4.55 | 4.56 | -0.87% | 127,678 | 58,551,741 |
| 2024-05-15 | 4.66 | 4.66 | 4.58 | 4.6 | -1.29% | 151,929 | 69,964,546 |
| 2024-05-14 | 4.68 | 4.7 | 4.64 | 4.66 | -0.43% | 97,961 | 45,716,708 |
| 2024-05-13 | 4.61 | 4.72 | 4.6 | 4.68 | +1.08% | 164,545 | 76,747,242 |
| 2024-05-10 | 4.6 | 4.65 | 4.57 | 4.63 | +0.43% | 147,211 | 67,923,244 |
| 2024-05-09 | 4.53 | 4.62 | 4.53 | 4.61 | +1.54% | 160,189 | 73,524,552 |
| 2024-05-08 | 4.55 | 4.61 | 4.53 | 4.54 | -0.66% | 180,244 | 82,256,367 |
| 2024-05-07 | 4.59 | 4.59 | 4.53 | 4.57 | -0.22% | 166,443 | 75,848,601 |
| 2024-05-06 | 4.44 | 4.6 | 4.41 | 4.58 | +3.62% | 276,535 | 125,269,016 |
| 2024-04-30 | 4.3 | 4.44 | 4.28 | 4.42 | +1.14% | 259,108 | 113,780,705 |
| 2024-04-29 | 4.44 | 4.44 | 4.35 | 4.37 | -2.02% | 307,453 | 134,705,726 |
| 2024-04-26 | 4.52 | 4.53 | 4.39 | 4.46 | -1.33% | 214,033 | 94,846,480 |
| 2024-04-25 | 4.46 | 4.56 | 4.46 | 4.52 | +1.12% | 193,150 | 87,141,478 |
| 2024-04-24 | 4.42 | 4.49 | 4.39 | 4.47 | +0.9% | 217,580 | 96,609,815 |
| 2024-04-23 | 4.5 | 4.52 | 4.41 | 4.43 | -1.99% | 243,867 | 108,900,079 |
| 2024-04-22 | 4.61 | 4.65 | 4.49 | 4.52 | -1.31% | 285,965 | 130,138,052 |
| 2024-04-19 | 4.6 | 4.72 | 4.56 | 4.58 | +1.33% | 370,438 | 171,580,932 |
| 2024-04-18 | 4.6 | 4.62 | 4.49 | 4.52 | -1.53% | 194,322 | 88,257,601 |
| 2024-04-17 | 4.49 | 4.59 | 4.46 | 4.59 | +2.68% | 227,091 | 103,019,041 |
| 2024-04-16 | 4.58 | 4.62 | 4.45 | 4.47 | -2.61% | 289,167 | 130,701,370 |
| 2024-04-15 | 4.58 | 4.66 | 4.46 | 4.59 | +1.32% | 285,791 | 130,869,667 |
| 2024-04-12 | 4.44 | 4.56 | 4.44 | 4.53 | +1.57% | 149,388 | 67,449,093 |
| 2024-04-11 | 4.36 | 4.5 | 4.34 | 4.46 | +2.29% | 177,829 | 78,946,996 |
| 2024-04-10 | 4.36 | 4.41 | 4.33 | 4.36 | -0.23% | 163,007 | 71,254,299 |
| 2024-04-09 | 4.4 | 4.41 | 4.34 | 4.37 | -0.91% | 135,249 | 59,099,577 |
| 2024-04-08 | 4.39 | 4.46 | 4.36 | 4.41 | +0.23% | 169,663 | 74,942,097 |
| 2024-04-03 | 4.39 | 4.4 | 4.33 | 4.4 | +0.46% | 134,959 | 59,007,218 |
| 2024-04-02 | 4.36 | 4.42 | 4.32 | 4.38 | +0.92% | 147,980 | 64,790,167 |
| 2024-04-01 | 4.43 | 4.48 | 4.31 | 4.34 | -2.91% | 271,514 | 118,303,630 |
| 2024-03-29 | 4.28 | 4.49 | 4.23 | 4.47 | +4.44% | 236,016 | 102,969,725 |
| 2024-03-28 | 4.21 | 4.29 | 4.19 | 4.28 | +1.66% | 159,318 | 67,831,444 |
| 2024-03-27 | 4.23 | 4.3 | 4.2 | 4.21 | -0.94% | 126,549 | 53,663,108 |
| 2024-03-26 | 4.25 | 4.27 | 4.18 | 4.25 | 0% | 163,267 | 68,860,796 |
| 2024-03-25 | 4.21 | 4.33 | 4.2 | 4.25 | +0.47% | 157,490 | 67,384,887 |
| 2024-03-22 | 4.27 | 4.29 | 4.18 | 4.23 | -1.4% | 185,630 | 78,384,954 |
| 2024-03-21 | 4.38 | 4.39 | 4.28 | 4.29 | -2.05% | 147,556 | 63,734,496 |
| 2024-03-20 | 4.27 | 4.38 | 4.26 | 4.38 | +2.82% | 188,446 | 81,570,980 |
| 2024-03-19 | 4.28 | 4.31 | 4.23 | 4.26 | -0.7% | 204,934 | 87,507,316 |
| 2024-03-18 | 4.2 | 4.3 | 4.18 | 4.29 | +1.9% | 218,151 | 92,866,696 |
| 2024-03-15 | 4.16 | 4.21 | 4.13 | 4.21 | +0.96% | 233,670 | 97,634,642 |
| 2024-03-14 | 4.08 | 4.18 | 4.07 | 4.17 | +2.21% | 331,438 | 137,229,263 |
| 2024-03-13 | 4 | 4.11 | 3.98 | 4.08 | +1.75% | 237,937 | 96,115,379 |
| 2024-03-12 | 4.06 | 4.08 | 3.96 | 4.01 | -1.47% | 261,177 | 104,515,155 |
| 2024-03-11 | 4 | 4.13 | 3.99 | 4.07 | +1.75% | 308,532 | 125,353,139 |
| 2024-03-08 | 3.95 | 4 | 3.93 | 4 | +1.01% | 183,223 | 72,773,231 |
| 2024-03-07 | 3.92 | 3.97 | 3.91 | 3.96 | +1.02% | 174,213 | 68,754,720 |
| 2024-03-06 | 3.9 | 3.96 | 3.9 | 3.92 | 0% | 158,324 | 62,295,036 |
| 2024-03-05 | 3.87 | 3.94 | 3.86 | 3.92 | +1.03% | 186,137 | 72,691,998 |
| 2024-03-04 | 3.89 | 3.89 | 3.86 | 3.88 | -0.26% | 110,582 | 42,838,826 |
| 2024-03-01 | 3.9 | 3.9 | 3.86 | 3.89 | 0% | 169,002 | 65,576,711 |
| 2024-02-29 | 3.83 | 3.89 | 3.83 | 3.89 | +1.04% | 241,792 | 93,457,604 |
| 2024-02-28 | 3.93 | 3.95 | 3.84 | 3.85 | -2.04% | 281,414 | 109,575,151 |
| 2024-02-27 | 3.89 | 3.94 | 3.87 | 3.93 | +0.51% | 172,417 | 67,394,901 |
| 2024-02-26 | 4 | 4 | 3.9 | 3.91 | -2.25% | 297,411 | 116,959,778 |
| 2024-02-23 | 3.92 | 4.02 | 3.9 | 4 | +2.3% | 265,947 | 106,013,607 |
| 2024-02-22 | 3.88 | 3.91 | 3.85 | 3.91 | +0.77% | 155,247 | 60,267,522 |
| 2024-02-21 | 3.89 | 3.97 | 3.86 | 3.88 | 0% | 258,061 | 101,070,742 |
| 2024-02-20 | 3.86 | 3.9 | 3.83 | 3.88 | +0.26% | 196,385 | 76,091,391 |
| 2024-02-19 | 3.78 | 3.87 | 3.75 | 3.87 | +3.48% | 292,798 | 111,918,265 |
| 2024-02-08 | 3.59 | 3.74 | 3.56 | 3.74 | +4.76% | 403,497 | 147,243,400 |
| 2024-02-07 | 3.62 | 3.63 | 3.53 | 3.57 | -1.38% | 354,079 | 126,425,738 |
| 2024-02-06 | 3.51 | 3.66 | 3.4 | 3.62 | +2.26% | 479,223 | 168,806,745 |
| 2024-02-05 | 3.68 | 3.7 | 3.48 | 3.54 | -4.84% | 420,478 | 150,110,159 |
| 2024-02-02 | 3.8 | 3.88 | 3.65 | 3.72 | -2.62% | 348,663 | 131,506,088 |
| 2024-02-01 | 3.86 | 3.9 | 3.77 | 3.82 | -1.04% | 227,367 | 87,026,438 |
| 2024-01-31 | 3.96 | 3.99 | 3.85 | 3.86 | -2.77% | 236,067 | 92,278,105 |
| 2024-01-30 | 4.02 | 4.07 | 3.95 | 3.97 | -1.73% | 150,248 | 60,220,375 |
| 2024-01-29 | 4.04 | 4.09 | 4.01 | 4.04 | 0% | 210,725 | 85,414,602 |
| 2024-01-26 | 3.96 | 4.05 | 3.95 | 4.04 | +2.54% | 260,640 | 104,677,581 |
| 2024-01-25 | 3.82 | 3.96 | 3.81 | 3.94 | +3.14% | 224,252 | 87,475,893 |
| 2024-01-24 | 3.69 | 3.83 | 3.66 | 3.82 | +3.52% | 221,383 | 82,841,066 |
| 2024-01-23 | 3.67 | 3.71 | 3.58 | 3.69 | +0.27% | 201,613 | 73,428,957 |
| 2024-01-22 | 3.85 | 3.86 | 3.63 | 3.68 | -4.42% | 207,569 | 77,780,326 |
| 2024-01-19 | 3.89 | 3.92 | 3.84 | 3.85 | -1.28% | 98,318 | 38,137,335 |
| 2024-01-18 | 3.95 | 3.96 | 3.79 | 3.9 | -1.76% | 203,368 | 78,660,995 |
| 2024-01-17 | 4 | 4.03 | 3.97 | 3.97 | -1% | 118,023 | 47,303,429 |
| 2024-01-16 | 4.04 | 4.05 | 3.96 | 4.01 | -0.5% | 115,205 | 45,998,602 |
| 2024-01-15 | 3.98 | 4.03 | 3.96 | 4.03 | +1.26% | 109,349 | 43,848,879 |
| 2024-01-12 | 3.95 | 4.02 | 3.95 | 3.98 | +0.51% | 110,629 | 44,169,817 |
| 2024-01-11 | 4 | 4 | 3.94 | 3.96 | -0.75% | 135,781 | 53,823,850 |
| 2024-01-10 | 4.03 | 4.06 | 3.99 | 3.99 | -0.99% | 93,813 | 37,635,390 |
| 2024-01-09 | 3.95 | 4.06 | 3.92 | 4.03 | +2.28% | 161,529 | 64,609,572 |
| 2024-01-08 | 4 | 4.01 | 3.93 | 3.94 | -1.5% | 142,246 | 56,395,267 |
| 2024-01-05 | 4.02 | 4.05 | 3.98 | 4 | -0.5% | 148,935 | 59,743,294 |
| 2024-01-04 | 3.96 | 4.03 | 3.95 | 4.02 | +1.26% | 224,960 | 89,992,285 |
| 2024-01-03 | 3.9 | 3.98 | 3.9 | 3.97 | +1.53% | 157,224 | 62,093,624 |
| 2024-01-02 | 3.83 | 3.95 | 3.82 | 3.91 | +2.36% | 240,182 | 93,547,514 |
| 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：