股票概览
4.77
-2.45%
-0.12
4.84
开盘价
4.9
最高价
4.73
最低价
148,420
成交量
数据更新至: 2024-05-20
技术指标
4.92
MA5 (5日均线)
4.88
MA10 (10日均线)
4.66
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 | 4.84 | 4.9 | 4.73 | 4.77 | -2.45% | 148,420 | 71,152,228 |
| 2024-05-17 | 5.05 | 5.05 | 4.83 | 4.89 | -4.12% | 203,951 | 100,324,503 |
| 2024-05-16 | 5.01 | 5.11 | 4.96 | 5.1 | +2% | 277,257 | 139,839,606 |
| 2024-05-15 | 4.9 | 5.04 | 4.53 | 5 | +3.09% | 301,210 | 148,179,398 |
| 2024-05-14 | 4.73 | 4.87 | 4.73 | 4.85 | +2.11% | 71,362 | 34,447,259 |
| 2024-05-13 | 4.89 | 4.9 | 4.72 | 4.75 | -2.86% | 79,590 | 38,155,165 |
| 2024-05-10 | 4.86 | 4.94 | 4.8 | 4.89 | +0.82% | 87,716 | 42,683,546 |
| 2024-05-09 | 4.82 | 4.94 | 4.81 | 4.85 | +0.41% | 107,187 | 52,195,304 |
| 2024-05-08 | 4.86 | 5.02 | 4.8 | 4.83 | -1.63% | 128,618 | 63,005,813 |
| 2024-05-07 | 4.75 | 4.95 | 4.69 | 4.91 | +3.37% | 143,402 | 69,467,011 |
| 2024-05-06 | 4.61 | 4.88 | 4.6 | 4.75 | +3.04% | 136,203 | 64,348,024 |
| 2024-04-30 | 4.64 | 4.67 | 4.52 | 4.61 | -0.86% | 58,704 | 26,897,595 |
| 2024-04-29 | 4.47 | 4.66 | 4.44 | 4.65 | +4.03% | 53,203 | 24,392,184 |
| 2024-04-26 | 4.42 | 4.5 | 4.35 | 4.47 | +0.68% | 44,960 | 19,988,587 |
| 2024-04-25 | 4.35 | 4.48 | 4.3 | 4.44 | +1.37% | 39,098 | 17,313,282 |
| 2024-04-24 | 4.27 | 4.38 | 4.22 | 4.38 | +2.58% | 36,508 | 15,834,440 |
| 2024-04-23 | 4.19 | 4.31 | 4.18 | 4.27 | +1.91% | 49,156 | 20,940,859 |
| 2024-04-22 | 4.29 | 4.32 | 4.07 | 4.19 | -2.1% | 68,181 | 28,480,843 |
| 2024-04-19 | 4.32 | 4.37 | 4.21 | 4.28 | -1.15% | 63,410 | 27,248,668 |
| 2024-04-18 | 4.42 | 4.53 | 4.31 | 4.33 | -2.91% | 76,025 | 33,351,213 |
| 2024-04-17 | 4.1 | 4.49 | 4.05 | 4.46 | +8.78% | 109,165 | 47,581,876 |
| 2024-04-16 | 4.52 | 4.52 | 4.1 | 4.1 | -9.89% | 122,908 | 51,070,354 |
| 2024-04-15 | 4.86 | 4.89 | 4.46 | 4.55 | -8.08% | 170,268 | 78,253,026 |
| 2024-04-12 | 4.91 | 5.08 | 4.89 | 4.95 | +0.81% | 110,426 | 55,176,474 |
| 2024-04-11 | 4.78 | 4.96 | 4.75 | 4.91 | +1.66% | 62,238 | 30,553,420 |
| 2024-04-10 | 4.95 | 4.96 | 4.77 | 4.83 | -2.42% | 74,615 | 36,200,194 |
| 2024-04-09 | 4.95 | 4.96 | 4.87 | 4.95 | +0.81% | 67,858 | 33,397,250 |
| 2024-04-08 | 5.11 | 5.11 | 4.89 | 4.91 | -3.73% | 95,679 | 47,544,304 |
| 2024-04-03 | 5 | 5.13 | 4.95 | 5.1 | +1.19% | 87,706 | 44,222,789 |
| 2024-04-02 | 4.99 | 5.08 | 4.99 | 5.04 | +0.6% | 76,050 | 38,320,880 |
| 2024-04-01 | 4.92 | 5.08 | 4.91 | 5.01 | +1.62% | 89,289 | 44,531,143 |
| 2024-03-29 | 4.84 | 4.93 | 4.8 | 4.93 | +1.65% | 64,129 | 31,324,980 |
| 2024-03-28 | 4.68 | 4.87 | 4.68 | 4.85 | +3.19% | 60,555 | 29,139,854 |
| 2024-03-27 | 4.92 | 4.93 | 4.7 | 4.7 | -4.08% | 55,108 | 26,498,250 |
| 2024-03-26 | 4.8 | 4.9 | 4.78 | 4.9 | +1.24% | 68,071 | 32,970,137 |
| 2024-03-25 | 4.98 | 5.02 | 4.84 | 4.84 | -3.2% | 79,976 | 39,385,942 |
| 2024-03-22 | 5.04 | 5.12 | 4.94 | 5 | -0.99% | 93,411 | 46,906,099 |
| 2024-03-21 | 5.03 | 5.08 | 4.92 | 5.05 | +0.4% | 82,997 | 41,558,980 |
| 2024-03-20 | 4.89 | 5.04 | 4.88 | 5.03 | +2.86% | 68,959 | 34,242,803 |
| 2024-03-19 | 4.88 | 4.96 | 4.84 | 4.89 | +0.41% | 77,194 | 37,811,697 |
| 2024-03-18 | 4.76 | 4.87 | 4.75 | 4.87 | +2.31% | 77,663 | 37,389,963 |
| 2024-03-15 | 4.67 | 4.76 | 4.65 | 4.76 | +1.71% | 72,605 | 34,313,791 |
| 2024-03-14 | 4.69 | 4.74 | 4.57 | 4.68 | +0.21% | 80,854 | 37,740,017 |
| 2024-03-13 | 4.69 | 4.73 | 4.62 | 4.67 | -0.64% | 74,404 | 34,806,014 |
| 2024-03-12 | 4.57 | 4.7 | 4.56 | 4.7 | +2.17% | 89,326 | 41,443,862 |
| 2024-03-11 | 4.51 | 4.6 | 4.47 | 4.6 | +1.55% | 69,109 | 31,310,260 |
| 2024-03-08 | 4.54 | 4.57 | 4.47 | 4.53 | +0.22% | 58,987 | 26,654,565 |
| 2024-03-07 | 4.55 | 4.63 | 4.46 | 4.52 | +0.22% | 89,952 | 40,934,587 |
| 2024-03-06 | 4.4 | 4.56 | 4.33 | 4.51 | +1.81% | 94,384 | 42,311,067 |
| 2024-03-05 | 4.59 | 4.59 | 4.38 | 4.43 | -4.32% | 119,846 | 53,520,612 |
| 2024-03-04 | 4.5 | 4.66 | 4.46 | 4.63 | +2.89% | 134,707 | 61,653,701 |
| 2024-03-01 | 4.42 | 4.53 | 4.4 | 4.5 | +1.81% | 88,839 | 39,714,025 |
| 2024-02-29 | 4.17 | 4.43 | 4.09 | 4.42 | +3.76% | 138,918 | 60,177,309 |
| 2024-02-28 | 4.73 | 4.86 | 4.25 | 4.26 | -9.75% | 204,966 | 93,388,573 |
| 2024-02-27 | 4.58 | 4.72 | 4.52 | 4.72 | +2.16% | 104,622 | 48,657,633 |
| 2024-02-26 | 4.55 | 4.69 | 4.48 | 4.62 | +2.9% | 128,401 | 59,118,447 |
| 2024-02-23 | 4.34 | 4.51 | 4.26 | 4.49 | +4.91% | 116,959 | 51,544,771 |
| 2024-02-22 | 4.13 | 4.28 | 4.13 | 4.28 | +3.63% | 96,491 | 40,740,667 |
| 2024-02-21 | 3.96 | 4.28 | 3.93 | 4.13 | +3.25% | 119,659 | 49,653,662 |
| 2024-02-20 | 3.93 | 4.02 | 3.81 | 4 | +1.78% | 114,183 | 44,908,551 |
| 2024-02-19 | 3.83 | 3.93 | 3.76 | 3.93 | +4.8% | 174,014 | 67,428,541 |
| 2024-02-08 | 3.44 | 3.78 | 3.15 | 3.75 | +8.7% | 187,132 | 66,484,256 |
| 2024-02-07 | 3.82 | 3.88 | 3.44 | 3.45 | -9.69% | 233,010 | 83,082,001 |
| 2024-02-06 | 3.97 | 4.05 | 3.73 | 3.82 | -7.73% | 264,416 | 100,071,715 |
| 2024-02-05 | 4.48 | 4.54 | 4.14 | 4.14 | -10% | 112,940 | 47,048,706 |
| 2024-02-02 | 4.92 | 5.06 | 4.43 | 4.6 | -6.5% | 100,768 | 47,461,676 |
| 2024-02-01 | 5.02 | 5.06 | 4.82 | 4.92 | -3.15% | 92,012 | 45,466,206 |
| 2024-01-31 | 5.46 | 5.48 | 5.07 | 5.08 | -6.1% | 73,277 | 38,215,408 |
| 2024-01-30 | 5.61 | 5.63 | 5.39 | 5.41 | -4.08% | 61,746 | 34,005,585 |
| 2024-01-29 | 5.84 | 5.86 | 5.62 | 5.64 | -3.26% | 83,401 | 47,620,326 |
| 2024-01-26 | 5.64 | 5.92 | 5.61 | 5.83 | +3.19% | 108,787 | 63,434,346 |
| 2024-01-25 | 5.41 | 5.67 | 5.41 | 5.65 | +4.24% | 90,082 | 50,017,179 |
| 2024-01-24 | 5.3 | 5.44 | 5.17 | 5.42 | +2.26% | 104,163 | 55,338,896 |
| 2024-01-23 | 5.44 | 5.44 | 5.18 | 5.3 | -2.21% | 84,975 | 44,697,494 |
| 2024-01-22 | 5.79 | 5.8 | 5.36 | 5.42 | -6.23% | 85,149 | 47,451,039 |
| 2024-01-19 | 5.9 | 5.92 | 5.77 | 5.78 | -1.7% | 54,545 | 31,789,600 |
| 2024-01-18 | 5.96 | 6.02 | 5.73 | 5.88 | -2% | 95,158 | 55,335,161 |
| 2024-01-17 | 6.11 | 6.14 | 6 | 6 | -1.96% | 47,489 | 28,786,833 |
| 2024-01-16 | 6.16 | 6.2 | 6 | 6.12 | -0.49% | 72,637 | 44,332,113 |
| 2024-01-15 | 6.1 | 6.19 | 6.1 | 6.15 | +0.16% | 57,167 | 35,147,074 |
| 2024-01-12 | 6.26 | 6.33 | 6.13 | 6.14 | -1.44% | 75,670 | 47,201,149 |
| 2024-01-11 | 6.22 | 6.26 | 6.17 | 6.23 | +0.32% | 51,714 | 32,143,454 |
| 2024-01-10 | 6.26 | 6.29 | 6.15 | 6.21 | -0.8% | 58,575 | 36,441,377 |
| 2024-01-09 | 6.19 | 6.33 | 6.16 | 6.26 | +1.46% | 65,685 | 41,097,999 |
| 2024-01-08 | 6.24 | 6.33 | 6.16 | 6.17 | -1.28% | 79,504 | 49,604,972 |
| 2024-01-05 | 6.4 | 6.47 | 6.22 | 6.25 | -2.65% | 85,704 | 54,173,383 |
| 2024-01-04 | 6.39 | 6.45 | 6.36 | 6.42 | +0.16% | 80,192 | 51,385,826 |
| 2024-01-03 | 6.44 | 6.47 | 6.33 | 6.41 | -0.62% | 129,307 | 82,708,153 |
| 2024-01-02 | 6.25 | 6.51 | 6.25 | 6.45 | +3.37% | 220,095 | 141,308,765 |
| 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：