股票概览
4.88
-0.2%
-0.01
4.92
开盘价
4.96
最高价
4.87
最低价
41,702
成交量
数据更新至: 2024-05-20
技术指标
4.86
MA5 (5日均线)
4.88
MA10 (10日均线)
4.72
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 | 4.92 | 4.96 | 4.87 | 4.88 | -0.2% | 41,702 | 20,484,746 |
| 2024-05-17 | 4.85 | 4.91 | 4.82 | 4.89 | +0.41% | 35,634 | 17,334,162 |
| 2024-05-16 | 4.84 | 4.91 | 4.83 | 4.87 | +0.62% | 40,094 | 19,525,953 |
| 2024-05-15 | 4.82 | 4.91 | 4.77 | 4.84 | +0.41% | 43,720 | 21,258,328 |
| 2024-05-14 | 4.72 | 4.82 | 4.72 | 4.82 | +2.55% | 45,478 | 21,756,763 |
| 2024-05-13 | 4.8 | 4.81 | 4.69 | 4.7 | -4.86% | 62,711 | 29,661,286 |
| 2024-05-10 | 4.99 | 5.03 | 4.87 | 4.94 | -1.4% | 65,526 | 32,373,877 |
| 2024-05-09 | 4.9 | 5.04 | 4.9 | 5.01 | +2.66% | 67,101 | 33,532,927 |
| 2024-05-08 | 4.97 | 4.98 | 4.87 | 4.88 | -1.61% | 46,116 | 22,676,343 |
| 2024-05-07 | 4.95 | 4.98 | 4.89 | 4.96 | +1.22% | 41,160 | 20,308,542 |
| 2024-05-06 | 4.81 | 4.94 | 4.81 | 4.9 | +3.16% | 54,582 | 26,638,599 |
| 2024-04-30 | 4.74 | 4.82 | 4.69 | 4.75 | +0.21% | 57,169 | 27,141,299 |
| 2024-04-29 | 4.6 | 4.74 | 4.6 | 4.74 | +2.82% | 46,749 | 21,967,488 |
| 2024-04-26 | 4.57 | 4.65 | 4.51 | 4.61 | +0.88% | 55,447 | 25,483,697 |
| 2024-04-25 | 4.5 | 4.6 | 4.46 | 4.57 | +1.33% | 53,880 | 24,543,689 |
| 2024-04-24 | 4.38 | 4.54 | 4.35 | 4.51 | +2.97% | 53,654 | 24,066,192 |
| 2024-04-23 | 4.27 | 4.43 | 4.27 | 4.38 | +2.1% | 55,451 | 24,266,388 |
| 2024-04-22 | 4.36 | 4.39 | 4.2 | 4.29 | -2.72% | 69,421 | 29,783,965 |
| 2024-04-19 | 4.45 | 4.54 | 4.37 | 4.41 | -1.78% | 67,459 | 29,923,952 |
| 2024-04-18 | 4.47 | 4.57 | 4.33 | 4.49 | +0.9% | 98,156 | 43,779,889 |
| 2024-04-17 | 4.16 | 4.48 | 4.15 | 4.45 | +8.01% | 108,640 | 47,645,341 |
| 2024-04-16 | 4.53 | 4.58 | 4.12 | 4.12 | -10.04% | 135,799 | 57,256,970 |
| 2024-04-15 | 4.93 | 4.93 | 4.44 | 4.58 | -7.1% | 171,401 | 79,307,521 |
| 2024-04-12 | 4.92 | 4.98 | 4.87 | 4.93 | +1.02% | 127,153 | 62,491,572 |
| 2024-04-11 | 4.97 | 5.03 | 4.8 | 4.88 | -2.2% | 144,501 | 71,365,689 |
| 2024-04-10 | 5.03 | 5.49 | 4.95 | 4.99 | -2.16% | 194,669 | 98,639,499 |
| 2024-04-09 | 5.06 | 5.14 | 4.84 | 5.1 | +0.2% | 210,510 | 106,055,634 |
| 2024-04-08 | 5.05 | 5.24 | 4.95 | 5.09 | -4.32% | 394,392 | 200,728,366 |
| 2024-04-03 | 5.91 | 6.08 | 5.23 | 5.32 | -3.8% | 523,128 | 301,167,937 |
| 2024-04-02 | 5.01 | 5.53 | 5 | 5.53 | +9.94% | 263,028 | 139,993,393 |
| 2024-04-01 | 4.9 | 5.06 | 4.88 | 5.03 | +3.07% | 127,952 | 63,769,773 |
| 2024-03-29 | 4.9 | 4.96 | 4.75 | 4.88 | -1.41% | 188,673 | 91,539,857 |
| 2024-03-28 | 4.66 | 5.13 | 4.66 | 4.95 | +6.22% | 200,210 | 99,924,626 |
| 2024-03-27 | 4.76 | 4.83 | 4.64 | 4.66 | -2.31% | 52,660 | 24,942,202 |
| 2024-03-26 | 4.73 | 4.78 | 4.61 | 4.77 | +0.85% | 61,794 | 29,153,975 |
| 2024-03-25 | 4.8 | 4.87 | 4.73 | 4.73 | -1.87% | 60,863 | 29,249,003 |
| 2024-03-22 | 4.91 | 4.92 | 4.77 | 4.82 | -1.83% | 67,210 | 32,525,553 |
| 2024-03-21 | 4.9 | 4.96 | 4.81 | 4.91 | +0.2% | 86,895 | 42,455,528 |
| 2024-03-20 | 4.87 | 4.92 | 4.81 | 4.9 | +0.82% | 72,868 | 35,508,398 |
| 2024-03-19 | 4.78 | 4.86 | 4.77 | 4.86 | +1.46% | 95,953 | 46,251,767 |
| 2024-03-18 | 4.73 | 4.8 | 4.72 | 4.79 | +1.27% | 99,991 | 47,638,302 |
| 2024-03-15 | 4.72 | 4.74 | 4.61 | 4.73 | +0.85% | 95,516 | 44,797,929 |
| 2024-03-14 | 4.77 | 4.77 | 4.61 | 4.69 | -3.3% | 142,271 | 66,848,667 |
| 2024-03-13 | 5.06 | 5.06 | 4.67 | 4.85 | -3.58% | 257,028 | 123,639,178 |
| 2024-03-12 | 4.58 | 5.03 | 4.53 | 5.03 | +10.07% | 167,950 | 80,946,290 |
| 2024-03-11 | 4.44 | 4.58 | 4.37 | 4.57 | +2.93% | 43,713 | 19,619,247 |
| 2024-03-08 | 4.41 | 4.45 | 4.33 | 4.44 | +1.14% | 35,082 | 15,471,098 |
| 2024-03-07 | 4.38 | 4.47 | 4.34 | 4.39 | +0.92% | 45,533 | 20,084,150 |
| 2024-03-06 | 4.23 | 4.39 | 4.18 | 4.35 | +2.35% | 45,459 | 19,654,255 |
| 2024-03-05 | 4.39 | 4.39 | 4.24 | 4.25 | -3.19% | 51,628 | 22,124,693 |
| 2024-03-04 | 4.44 | 4.5 | 4.29 | 4.39 | -0.9% | 48,068 | 21,080,136 |
| 2024-03-01 | 4.45 | 4.49 | 4.34 | 4.43 | -0.45% | 76,084 | 33,534,984 |
| 2024-02-29 | 4.15 | 4.45 | 3.92 | 4.45 | +4.71% | 117,973 | 50,794,930 |
| 2024-02-28 | 4.74 | 4.85 | 4.25 | 4.25 | -9.96% | 125,986 | 56,805,419 |
| 2024-02-27 | 4.56 | 4.73 | 4.51 | 4.72 | +3.51% | 64,647 | 30,118,719 |
| 2024-02-26 | 4.47 | 4.67 | 4.41 | 4.56 | +3.4% | 78,304 | 35,533,241 |
| 2024-02-23 | 4.27 | 4.43 | 4.23 | 4.41 | +3.52% | 70,144 | 30,391,543 |
| 2024-02-22 | 4.09 | 4.27 | 4.03 | 4.26 | +4.67% | 65,811 | 27,321,709 |
| 2024-02-21 | 3.94 | 4.23 | 3.87 | 4.07 | +2.78% | 84,058 | 34,414,204 |
| 2024-02-20 | 3.88 | 4 | 3.74 | 3.96 | +3.13% | 84,352 | 32,605,740 |
| 2024-02-19 | 3.65 | 3.86 | 3.64 | 3.84 | +6.08% | 133,547 | 50,283,080 |
| 2024-02-08 | 3.32 | 3.64 | 3.21 | 3.62 | +7.42% | 157,703 | 54,270,716 |
| 2024-02-07 | 3.72 | 3.75 | 3.31 | 3.37 | -8.42% | 203,569 | 69,272,406 |
| 2024-02-06 | 3.73 | 3.86 | 3.66 | 3.68 | -9.58% | 200,354 | 73,970,543 |
| 2024-02-05 | 4.45 | 4.46 | 4.07 | 4.07 | -9.96% | 84,901 | 34,880,956 |
| 2024-02-02 | 4.68 | 4.93 | 4.35 | 4.52 | -3.42% | 107,288 | 49,771,383 |
| 2024-02-01 | 4.88 | 4.9 | 4.57 | 4.68 | -4.88% | 99,678 | 46,874,080 |
| 2024-01-31 | 5.16 | 5.2 | 4.83 | 4.92 | -4.65% | 88,176 | 43,911,855 |
| 2024-01-30 | 5.28 | 5.44 | 5.14 | 5.16 | -4.97% | 53,771 | 28,325,537 |
| 2024-01-29 | 5.7 | 5.7 | 5.39 | 5.43 | -3.72% | 58,940 | 32,278,038 |
| 2024-01-26 | 5.53 | 5.76 | 5.53 | 5.64 | +1.99% | 75,048 | 42,548,592 |
| 2024-01-25 | 5.34 | 5.55 | 5.3 | 5.53 | +3.95% | 59,574 | 32,450,805 |
| 2024-01-24 | 5.14 | 5.38 | 5.12 | 5.32 | +2.9% | 76,094 | 40,027,060 |
| 2024-01-23 | 5.24 | 5.3 | 5.09 | 5.17 | -2.08% | 81,154 | 41,698,429 |
| 2024-01-22 | 5.68 | 5.71 | 5.25 | 5.28 | -7.04% | 72,532 | 39,602,796 |
| 2024-01-19 | 5.81 | 5.84 | 5.65 | 5.68 | +0.18% | 57,066 | 32,731,904 |
| 2024-01-18 | 5.81 | 5.83 | 5.55 | 5.67 | -2.91% | 73,124 | 41,487,658 |
| 2024-01-17 | 5.92 | 5.98 | 5.82 | 5.84 | -1.35% | 52,150 | 30,855,031 |
| 2024-01-16 | 6 | 6.03 | 5.81 | 5.92 | -1.17% | 65,943 | 38,867,166 |
| 2024-01-15 | 6 | 6.07 | 5.97 | 5.99 | -0.17% | 40,593 | 24,447,599 |
| 2024-01-12 | 6.06 | 6.12 | 5.98 | 6 | -1.15% | 59,644 | 36,046,041 |
| 2024-01-11 | 6.12 | 6.14 | 6.02 | 6.07 | -0.16% | 46,379 | 28,110,488 |
| 2024-01-10 | 6.15 | 6.21 | 6.05 | 6.08 | -0.98% | 54,036 | 33,009,853 |
| 2024-01-09 | 6.08 | 6.17 | 6.07 | 6.14 | +1.66% | 68,769 | 42,084,500 |
| 2024-01-08 | 6.08 | 6.13 | 5.95 | 6.04 | -0.82% | 61,838 | 37,404,101 |
| 2024-01-05 | 6.21 | 6.23 | 6.05 | 6.09 | -1.62% | 79,888 | 48,905,803 |
| 2024-01-04 | 6.17 | 6.21 | 6.13 | 6.19 | +0.16% | 60,441 | 37,306,103 |
| 2024-01-03 | 6.17 | 6.28 | 6.1 | 6.18 | -0.16% | 71,114 | 43,889,992 |
| 2024-01-02 | 6.08 | 6.33 | 6.06 | 6.19 | +2.15% | 113,547 | 70,481,493 |
| 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：