股票概览
4.86
+4.97%
+0.23
4.6
开盘价
4.95
最高价
4.54
最低价
727,920
成交量
数据更新至: 2024-05-20
技术指标
4.51
MA5 (5日均线)
4.32
MA10 (10日均线)
4.08
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 | 4.95 | 4.54 | 4.86 | +4.97% | 727,920 | 349,214,577 |
| 2024-05-17 | 4.45 | 4.81 | 4.28 | 4.63 | +4.99% | 777,854 | 348,811,830 |
| 2024-05-16 | 4.37 | 4.47 | 4.29 | 4.41 | 0% | 518,959 | 228,139,983 |
| 2024-05-15 | 4.33 | 4.55 | 4.28 | 4.41 | +3.52% | 662,417 | 293,077,166 |
| 2024-05-14 | 4.15 | 4.32 | 4.15 | 4.26 | +1.67% | 510,796 | 216,532,095 |
| 2024-05-13 | 3.89 | 4.33 | 3.79 | 4.19 | +6.35% | 758,245 | 312,391,514 |
| 2024-05-10 | 4.05 | 4.08 | 3.88 | 3.94 | -2.72% | 435,946 | 172,297,023 |
| 2024-05-09 | 4.21 | 4.25 | 4.03 | 4.05 | -5.81% | 463,563 | 191,262,617 |
| 2024-05-08 | 4.19 | 4.39 | 4.03 | 4.3 | +3.37% | 926,622 | 390,145,001 |
| 2024-05-07 | 4.1 | 4.23 | 4.03 | 4.16 | -1.19% | 588,305 | 242,729,702 |
| 2024-05-06 | 3.94 | 4.32 | 3.94 | 4.21 | +7.12% | 1,144,290 | 481,002,323 |
| 2024-04-30 | 4.28 | 4.29 | 3.85 | 3.93 | -8.18% | 882,476 | 350,811,363 |
| 2024-04-29 | 3.94 | 4.28 | 3.92 | 4.28 | +10.03% | 773,498 | 319,490,904 |
| 2024-04-26 | 3.54 | 3.89 | 3.53 | 3.89 | +9.89% | 363,010 | 136,237,601 |
| 2024-04-25 | 3.64 | 3.64 | 3.52 | 3.54 | -2.75% | 161,072 | 57,372,050 |
| 2024-04-24 | 3.61 | 3.65 | 3.48 | 3.64 | +1.11% | 228,803 | 81,445,200 |
| 2024-04-23 | 3.72 | 3.78 | 3.56 | 3.6 | -4% | 177,122 | 64,532,563 |
| 2024-04-22 | 3.78 | 3.85 | 3.71 | 3.75 | -2.6% | 180,570 | 67,946,360 |
| 2024-04-19 | 3.76 | 3.92 | 3.75 | 3.85 | +1.58% | 236,457 | 90,681,725 |
| 2024-04-18 | 3.68 | 3.95 | 3.68 | 3.79 | +2.16% | 336,370 | 128,642,543 |
| 2024-04-17 | 3.49 | 3.77 | 3.43 | 3.71 | +6.92% | 382,987 | 138,275,274 |
| 2024-04-16 | 3.66 | 3.7 | 3.39 | 3.47 | -7.47% | 438,216 | 153,455,973 |
| 2024-04-15 | 3.84 | 3.85 | 3.66 | 3.75 | -2.34% | 292,283 | 109,512,574 |
| 2024-04-12 | 3.93 | 3.95 | 3.72 | 3.84 | -3.27% | 601,673 | 230,484,543 |
| 2024-04-11 | 3.95 | 4.1 | 3.91 | 3.97 | +0.51% | 616,198 | 246,005,717 |
| 2024-04-10 | 4.08 | 4.27 | 3.91 | 3.95 | -3.66% | 891,078 | 360,419,572 |
| 2024-04-09 | 3.83 | 4.1 | 3.74 | 4.1 | +9.92% | 1,238,969 | 494,478,874 |
| 2024-04-08 | 3.39 | 3.73 | 3.37 | 3.73 | +10.03% | 630,171 | 231,082,730 |
| 2024-04-03 | 3.3 | 3.41 | 3.27 | 3.39 | +2.73% | 251,128 | 84,123,295 |
| 2024-04-02 | 3.22 | 3.39 | 3.21 | 3.3 | +3.13% | 315,905 | 104,565,370 |
| 2024-04-01 | 3.2 | 3.25 | 3.14 | 3.2 | 0% | 230,824 | 73,675,824 |
| 2024-03-29 | 3.04 | 3.21 | 3.04 | 3.2 | +4.58% | 379,858 | 120,524,631 |
| 2024-03-28 | 2.95 | 3.08 | 2.95 | 3.06 | +3.38% | 197,784 | 59,713,269 |
| 2024-03-27 | 3 | 3.01 | 2.96 | 2.96 | -1.66% | 139,957 | 41,745,095 |
| 2024-03-26 | 2.95 | 3.03 | 2.95 | 3.01 | +1.69% | 208,929 | 62,562,823 |
| 2024-03-25 | 2.92 | 3.03 | 2.92 | 2.96 | +1.02% | 274,173 | 81,925,138 |
| 2024-03-22 | 2.94 | 2.95 | 2.88 | 2.93 | -0.34% | 108,102 | 31,520,280 |
| 2024-03-21 | 2.95 | 2.98 | 2.94 | 2.94 | -0.34% | 73,104 | 21,610,308 |
| 2024-03-20 | 2.94 | 2.96 | 2.93 | 2.95 | +0.34% | 50,703 | 14,920,977 |
| 2024-03-19 | 2.97 | 2.98 | 2.94 | 2.94 | -1.01% | 81,855 | 24,219,895 |
| 2024-03-18 | 2.99 | 2.99 | 2.95 | 2.97 | -1% | 104,034 | 30,860,872 |
| 2024-03-15 | 2.97 | 3 | 2.95 | 3 | +0.67% | 94,776 | 28,168,198 |
| 2024-03-14 | 2.98 | 3 | 2.97 | 2.98 | -0.33% | 176,592 | 52,709,019 |
| 2024-03-13 | 2.99 | 3 | 2.96 | 2.99 | -0.66% | 131,474 | 39,202,843 |
| 2024-03-12 | 2.94 | 3.03 | 2.89 | 3.01 | +2.38% | 307,006 | 91,379,568 |
| 2024-03-11 | 2.88 | 2.96 | 2.88 | 2.94 | +1.38% | 134,657 | 39,289,855 |
| 2024-03-08 | 2.92 | 2.94 | 2.85 | 2.9 | -1.69% | 201,713 | 58,218,367 |
| 2024-03-07 | 2.78 | 2.97 | 2.77 | 2.95 | +6.12% | 385,643 | 110,946,629 |
| 2024-03-06 | 2.78 | 2.81 | 2.77 | 2.78 | -0.36% | 80,323 | 22,374,683 |
| 2024-03-05 | 2.82 | 2.83 | 2.79 | 2.79 | -1.41% | 74,894 | 21,006,373 |
| 2024-03-04 | 2.89 | 2.89 | 2.79 | 2.83 | -2.08% | 161,955 | 45,820,483 |
| 2024-03-01 | 2.85 | 2.89 | 2.83 | 2.89 | +1.05% | 181,630 | 51,924,230 |
| 2024-02-29 | 2.8 | 2.86 | 2.79 | 2.86 | +1.42% | 140,471 | 39,834,288 |
| 2024-02-28 | 2.9 | 2.93 | 2.82 | 2.82 | -3.09% | 268,032 | 77,140,070 |
| 2024-02-27 | 2.83 | 2.91 | 2.79 | 2.91 | +3.19% | 202,628 | 58,212,837 |
| 2024-02-26 | 2.83 | 2.85 | 2.79 | 2.82 | -0.7% | 200,028 | 56,472,109 |
| 2024-02-23 | 2.83 | 2.85 | 2.8 | 2.84 | +0.71% | 204,705 | 57,914,424 |
| 2024-02-22 | 2.8 | 2.84 | 2.78 | 2.82 | -1.05% | 186,206 | 52,274,505 |
| 2024-02-21 | 2.69 | 2.86 | 2.68 | 2.85 | +4.78% | 432,029 | 120,114,241 |
| 2024-02-20 | 2.7 | 2.75 | 2.67 | 2.72 | -0.37% | 204,242 | 55,276,303 |
| 2024-02-19 | 2.73 | 2.78 | 2.61 | 2.73 | +0.37% | 390,093 | 105,044,784 |
| 2024-02-08 | 2.5 | 2.77 | 2.46 | 2.72 | +7.94% | 549,689 | 144,382,587 |
| 2024-02-07 | 2.5 | 2.65 | 2.35 | 2.52 | +0.8% | 441,790 | 109,114,323 |
| 2024-02-06 | 2.43 | 2.58 | 2.28 | 2.5 | -1.19% | 503,774 | 119,678,271 |
| 2024-02-05 | 2.74 | 2.74 | 2.51 | 2.53 | -9.32% | 454,774 | 115,390,823 |
| 2024-02-02 | 2.85 | 2.92 | 2.72 | 2.79 | -3.46% | 488,019 | 137,703,714 |
| 2024-02-01 | 2.82 | 2.9 | 2.78 | 2.89 | 0% | 388,745 | 110,029,351 |
| 2024-01-31 | 2.85 | 2.91 | 2.78 | 2.89 | -1.37% | 509,525 | 144,612,202 |
| 2024-01-30 | 2.96 | 2.97 | 2.87 | 2.93 | -2.33% | 318,659 | 93,016,433 |
| 2024-01-29 | 3.11 | 3.12 | 2.97 | 3 | -3.23% | 357,451 | 108,727,188 |
| 2024-01-26 | 3.05 | 3.16 | 3.04 | 3.1 | +1.97% | 535,653 | 166,216,942 |
| 2024-01-25 | 2.95 | 3.06 | 2.93 | 3.04 | +3.05% | 382,195 | 114,703,915 |
| 2024-01-24 | 2.88 | 2.95 | 2.86 | 2.95 | +2.08% | 247,594 | 72,102,150 |
| 2024-01-23 | 2.86 | 2.89 | 2.81 | 2.89 | 0% | 156,287 | 44,714,690 |
| 2024-01-22 | 2.88 | 2.9 | 2.75 | 2.89 | -0.34% | 375,457 | 107,056,385 |
| 2024-01-19 | 2.9 | 2.93 | 2.87 | 2.9 | -0.68% | 186,780 | 54,230,789 |
| 2024-01-18 | 2.89 | 2.93 | 2.79 | 2.92 | 0% | 510,544 | 145,534,045 |
| 2024-01-17 | 2.93 | 2.94 | 2.88 | 2.92 | -0.68% | 154,402 | 44,864,325 |
| 2024-01-16 | 2.96 | 2.98 | 2.91 | 2.94 | -1.01% | 192,574 | 56,731,768 |
| 2024-01-15 | 2.95 | 2.98 | 2.91 | 2.97 | +0.68% | 174,923 | 51,672,028 |
| 2024-01-12 | 2.94 | 2.98 | 2.94 | 2.95 | 0% | 136,258 | 40,357,938 |
| 2024-01-11 | 2.94 | 2.96 | 2.92 | 2.95 | 0% | 112,316 | 33,044,394 |
| 2024-01-10 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 126,920 | 37,260,408 |
| 2024-01-09 | 2.96 | 2.98 | 2.94 | 2.96 | -0.67% | 128,084 | 37,878,257 |
| 2024-01-08 | 2.99 | 2.99 | 2.94 | 2.98 | -0.33% | 172,622 | 51,191,589 |
| 2024-01-05 | 2.98 | 3.01 | 2.97 | 2.99 | 0% | 131,314 | 39,246,223 |
| 2024-01-04 | 2.99 | 3 | 2.96 | 2.99 | -0.33% | 141,161 | 41,989,928 |
| 2024-01-03 | 2.98 | 3.02 | 2.98 | 3 | +0.33% | 170,463 | 51,110,948 |
| 2024-01-02 | 3 | 3.01 | 2.97 | 2.99 | -0.33% | 137,685 | 41,122,235 |
| 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：