股票概览
4.98
+2.89%
+0.14
5.32
开盘价
5.32
最高价
4.92
最低价
613,889
成交量
数据更新至: 2024-05-20
技术指标
4.60
MA5 (5日均线)
4.47
MA10 (10日均线)
4.31
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 | 5.32 | 5.32 | 4.92 | 4.98 | +2.89% | 613,889 | 316,099,068 |
| 2024-05-17 | 4.54 | 4.86 | 4.46 | 4.84 | +6.84% | 270,213 | 125,202,895 |
| 2024-05-16 | 4.37 | 4.58 | 4.37 | 4.53 | +3.9% | 158,001 | 71,191,482 |
| 2024-05-15 | 4.29 | 4.45 | 4.26 | 4.36 | +1.4% | 105,566 | 46,199,307 |
| 2024-05-14 | 4.34 | 4.35 | 4.23 | 4.3 | -0.46% | 76,352 | 32,724,623 |
| 2024-05-13 | 4.4 | 4.4 | 4.29 | 4.32 | -2.92% | 89,564 | 38,834,298 |
| 2024-05-10 | 4.35 | 4.49 | 4.32 | 4.45 | +2.77% | 150,666 | 66,498,281 |
| 2024-05-09 | 4.28 | 4.4 | 4.27 | 4.33 | +1.88% | 86,015 | 37,365,794 |
| 2024-05-08 | 4.33 | 4.36 | 4.22 | 4.25 | -2.97% | 80,710 | 34,541,374 |
| 2024-05-07 | 4.32 | 4.42 | 4.27 | 4.38 | +0.23% | 105,851 | 45,978,505 |
| 2024-05-06 | 4.39 | 4.47 | 4.3 | 4.37 | +1.39% | 132,189 | 57,855,416 |
| 2024-04-30 | 4.42 | 4.47 | 4.28 | 4.31 | -2.05% | 131,841 | 57,171,535 |
| 2024-04-29 | 4.15 | 4.43 | 4.11 | 4.4 | +6.02% | 195,752 | 84,776,719 |
| 2024-04-26 | 4.1 | 4.22 | 3.98 | 4.15 | +1.72% | 143,890 | 59,086,648 |
| 2024-04-25 | 4.01 | 4.18 | 4 | 4.08 | 0% | 79,846 | 32,640,217 |
| 2024-04-24 | 4.08 | 4.12 | 4 | 4.08 | +1.24% | 106,045 | 43,078,566 |
| 2024-04-23 | 3.91 | 4.21 | 3.91 | 4.03 | +2.28% | 146,750 | 59,428,866 |
| 2024-04-22 | 4.09 | 4.18 | 3.93 | 3.94 | -6.41% | 223,079 | 89,835,433 |
| 2024-04-19 | 3.93 | 4.35 | 3.9 | 4.21 | +6.58% | 320,916 | 136,401,971 |
| 2024-04-18 | 3.95 | 4.03 | 3.78 | 3.95 | -0.5% | 184,784 | 72,350,101 |
| 2024-04-17 | 3.81 | 4.02 | 3.8 | 3.97 | -3.87% | 266,841 | 105,143,919 |
| 2024-04-16 | 4.58 | 4.58 | 4.13 | 4.13 | -10.02% | 277,524 | 117,316,323 |
| 2024-04-15 | 4.22 | 4.59 | 4.09 | 4.59 | +10.07% | 282,103 | 124,387,538 |
| 2024-04-12 | 4.24 | 4.3 | 4.15 | 4.17 | -3.92% | 171,570 | 72,332,432 |
| 2024-04-11 | 4.44 | 4.44 | 4.28 | 4.34 | -2.03% | 165,635 | 72,176,682 |
| 2024-04-10 | 4.7 | 4.7 | 4.43 | 4.43 | -9.96% | 286,688 | 129,602,323 |
| 2024-04-09 | 4.8 | 5.19 | 4.59 | 4.92 | +3.58% | 454,521 | 219,034,028 |
| 2024-04-08 | 4.28 | 4.75 | 4.21 | 4.75 | +9.95% | 188,459 | 86,036,583 |
| 2024-04-03 | 4.24 | 4.49 | 4.17 | 4.32 | +1.41% | 165,249 | 71,534,886 |
| 2024-04-02 | 4.12 | 4.4 | 4.1 | 4.26 | +2.9% | 133,514 | 56,651,279 |
| 2024-04-01 | 4 | 4.14 | 4 | 4.14 | +3.5% | 76,898 | 31,489,529 |
| 2024-03-29 | 3.99 | 4.02 | 3.96 | 4 | -0.25% | 41,667 | 16,611,273 |
| 2024-03-28 | 3.99 | 4.06 | 3.98 | 4.01 | +0.25% | 55,015 | 22,106,942 |
| 2024-03-27 | 4.1 | 4.1 | 3.98 | 4 | -2.91% | 67,323 | 27,171,305 |
| 2024-03-26 | 4.05 | 4.17 | 4.01 | 4.12 | +1.98% | 83,745 | 34,183,622 |
| 2024-03-25 | 4.05 | 4.14 | 4 | 4.04 | -0.49% | 63,283 | 25,787,776 |
| 2024-03-22 | 4.15 | 4.15 | 4 | 4.06 | -2.17% | 73,800 | 29,884,831 |
| 2024-03-21 | 4.08 | 4.18 | 4.07 | 4.15 | +1.72% | 66,179 | 27,290,032 |
| 2024-03-20 | 4.03 | 4.08 | 4.01 | 4.08 | +1.24% | 38,195 | 15,484,894 |
| 2024-03-19 | 4.04 | 4.09 | 4.02 | 4.03 | -0.74% | 49,479 | 20,036,085 |
| 2024-03-18 | 4 | 4.06 | 3.95 | 4.06 | +1.75% | 57,895 | 23,204,027 |
| 2024-03-15 | 3.92 | 4.01 | 3.9 | 3.99 | +1.79% | 50,538 | 20,000,244 |
| 2024-03-14 | 3.92 | 3.97 | 3.88 | 3.92 | +0.26% | 53,373 | 20,971,672 |
| 2024-03-13 | 4 | 4.01 | 3.85 | 3.91 | -2.01% | 61,038 | 23,850,572 |
| 2024-03-12 | 3.87 | 4.02 | 3.82 | 3.99 | +3.37% | 74,536 | 29,221,758 |
| 2024-03-11 | 3.8 | 3.86 | 3.75 | 3.86 | +1.85% | 46,073 | 17,532,551 |
| 2024-03-08 | 3.79 | 3.8 | 3.7 | 3.79 | +0.53% | 44,414 | 16,690,382 |
| 2024-03-07 | 3.74 | 3.81 | 3.71 | 3.77 | +0.53% | 55,810 | 21,009,585 |
| 2024-03-06 | 3.71 | 3.8 | 3.7 | 3.75 | +1.08% | 55,613 | 20,899,161 |
| 2024-03-05 | 3.78 | 3.79 | 3.69 | 3.71 | -2.11% | 60,340 | 22,484,574 |
| 2024-03-04 | 3.88 | 3.88 | 3.72 | 3.79 | -2.07% | 90,348 | 34,171,873 |
| 2024-03-01 | 3.88 | 3.9 | 3.79 | 3.87 | -0.51% | 94,051 | 36,177,599 |
| 2024-02-29 | 3.74 | 3.89 | 3.73 | 3.89 | +3.46% | 105,613 | 40,189,607 |
| 2024-02-28 | 4.06 | 4.17 | 3.71 | 3.76 | -6.7% | 139,487 | 55,232,111 |
| 2024-02-27 | 3.92 | 4.03 | 3.89 | 4.03 | +2.54% | 72,564 | 28,921,378 |
| 2024-02-26 | 3.88 | 4.02 | 3.82 | 3.93 | +1.29% | 105,093 | 41,271,795 |
| 2024-02-23 | 3.82 | 3.9 | 3.79 | 3.88 | +1.57% | 51,880 | 19,964,206 |
| 2024-02-22 | 3.75 | 3.83 | 3.66 | 3.82 | +1.87% | 66,774 | 25,144,179 |
| 2024-02-21 | 3.62 | 3.87 | 3.61 | 3.75 | +1.9% | 82,089 | 30,930,702 |
| 2024-02-20 | 3.58 | 3.71 | 3.49 | 3.68 | +2.51% | 88,820 | 32,175,013 |
| 2024-02-19 | 3.41 | 3.62 | 3.4 | 3.59 | +6.53% | 129,538 | 45,420,991 |
| 2024-02-08 | 3.19 | 3.4 | 2.98 | 3.37 | +6.31% | 191,312 | 60,975,712 |
| 2024-02-07 | 3.46 | 3.46 | 3.1 | 3.17 | -7.85% | 233,723 | 74,862,921 |
| 2024-02-06 | 3.32 | 3.56 | 3.24 | 3.44 | -3.64% | 152,173 | 51,225,607 |
| 2024-02-05 | 3.91 | 3.95 | 3.57 | 3.57 | -10.08% | 124,500 | 45,385,256 |
| 2024-02-02 | 4.09 | 4.28 | 3.88 | 3.97 | -2.93% | 87,473 | 35,731,877 |
| 2024-02-01 | 4.25 | 4.29 | 4.08 | 4.09 | -4.66% | 82,865 | 34,394,493 |
| 2024-01-31 | 4.57 | 4.57 | 4.26 | 4.29 | -5.92% | 65,591 | 28,808,695 |
| 2024-01-30 | 4.72 | 4.78 | 4.55 | 4.56 | -4.2% | 59,643 | 27,726,974 |
| 2024-01-29 | 4.92 | 4.96 | 4.76 | 4.76 | -2.66% | 73,704 | 35,681,406 |
| 2024-01-26 | 4.75 | 4.95 | 4.75 | 4.89 | +2.95% | 83,174 | 40,566,052 |
| 2024-01-25 | 4.6 | 4.77 | 4.58 | 4.75 | +3.71% | 76,203 | 35,832,087 |
| 2024-01-24 | 4.39 | 4.58 | 4.36 | 4.58 | +4.09% | 61,655 | 27,620,395 |
| 2024-01-23 | 4.34 | 4.41 | 4.25 | 4.4 | +1.62% | 61,521 | 26,657,720 |
| 2024-01-22 | 4.58 | 4.6 | 4.3 | 4.33 | -6.07% | 70,640 | 31,469,499 |
| 2024-01-19 | 4.64 | 4.69 | 4.6 | 4.61 | -0.65% | 37,171 | 17,243,088 |
| 2024-01-18 | 4.75 | 4.75 | 4.51 | 4.64 | -2.11% | 61,310 | 28,262,519 |
| 2024-01-17 | 4.85 | 4.86 | 4.73 | 4.74 | -2.07% | 36,835 | 17,599,936 |
| 2024-01-16 | 4.91 | 4.95 | 4.78 | 4.84 | -0.82% | 50,881 | 24,733,321 |
| 2024-01-15 | 4.87 | 4.91 | 4.8 | 4.88 | -0.2% | 40,164 | 19,563,614 |
| 2024-01-12 | 4.86 | 4.96 | 4.83 | 4.89 | +0.62% | 44,113 | 21,595,263 |
| 2024-01-11 | 4.79 | 4.9 | 4.75 | 4.86 | +1.25% | 48,614 | 23,447,741 |
| 2024-01-10 | 4.78 | 4.83 | 4.71 | 4.8 | +0.42% | 41,168 | 19,670,297 |
| 2024-01-09 | 4.76 | 4.84 | 4.75 | 4.78 | +0.63% | 41,333 | 19,836,132 |
| 2024-01-08 | 4.86 | 4.87 | 4.74 | 4.75 | -1.66% | 45,708 | 21,908,161 |
| 2024-01-05 | 4.85 | 4.93 | 4.82 | 4.83 | -0.41% | 47,425 | 23,142,326 |
| 2024-01-04 | 4.88 | 4.88 | 4.83 | 4.85 | -0.61% | 40,981 | 19,894,069 |
| 2024-01-03 | 4.86 | 4.93 | 4.84 | 4.88 | +0.41% | 43,600 | 21,303,569 |
| 2024-01-02 | 4.95 | 4.97 | 4.8 | 4.86 | -2.8% | 105,526 | 51,261,568 |
| 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：