股票概览
4.66
-0.21%
-0.01
4.66
开盘价
4.71
最高价
4.64
最低价
55,811
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.65
MA10 (10日均线)
4.51
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 | 4.66 | 4.71 | 4.64 | 4.66 | -0.21% | 55,811 | 26,084,664 |
| 2024-05-17 | 4.68 | 4.7 | 4.6 | 4.67 | +0.43% | 46,755 | 21,747,517 |
| 2024-05-16 | 4.65 | 4.72 | 4.63 | 4.65 | +0.65% | 51,938 | 24,297,126 |
| 2024-05-15 | 4.61 | 4.72 | 4.59 | 4.62 | -0.43% | 47,429 | 22,071,491 |
| 2024-05-14 | 4.59 | 4.68 | 4.58 | 4.64 | +1.53% | 66,190 | 30,644,234 |
| 2024-05-13 | 4.67 | 4.67 | 4.55 | 4.57 | -2.35% | 64,392 | 29,552,754 |
| 2024-05-10 | 4.74 | 4.77 | 4.67 | 4.68 | -1.06% | 69,600 | 32,763,175 |
| 2024-05-09 | 4.63 | 4.74 | 4.61 | 4.73 | +2.83% | 75,488 | 35,546,213 |
| 2024-05-08 | 4.67 | 4.69 | 4.58 | 4.6 | -1.5% | 64,012 | 29,570,176 |
| 2024-05-07 | 4.62 | 4.68 | 4.59 | 4.67 | +1.08% | 75,825 | 35,126,930 |
| 2024-05-06 | 4.55 | 4.62 | 4.5 | 4.62 | +2.9% | 91,144 | 41,781,040 |
| 2024-04-30 | 4.49 | 4.54 | 4.45 | 4.49 | 0% | 80,264 | 36,057,783 |
| 2024-04-29 | 4.32 | 4.49 | 4.31 | 4.49 | +3.7% | 128,446 | 56,802,409 |
| 2024-04-26 | 4.4 | 4.4 | 4.21 | 4.33 | -1.59% | 171,249 | 73,305,596 |
| 2024-04-25 | 4.32 | 4.45 | 4.3 | 4.4 | +1.38% | 73,871 | 32,432,057 |
| 2024-04-24 | 4.28 | 4.35 | 4.26 | 4.34 | +1.64% | 67,822 | 29,253,546 |
| 2024-04-23 | 4.22 | 4.33 | 4.22 | 4.27 | +1.43% | 74,500 | 31,904,219 |
| 2024-04-22 | 4.26 | 4.29 | 4.14 | 4.21 | -0.94% | 71,925 | 30,292,854 |
| 2024-04-19 | 4.3 | 4.34 | 4.24 | 4.25 | -1.62% | 88,555 | 37,919,485 |
| 2024-04-18 | 4.36 | 4.4 | 4.26 | 4.32 | -0.92% | 86,837 | 37,654,934 |
| 2024-04-17 | 4.11 | 4.37 | 4.11 | 4.36 | +7.39% | 142,023 | 61,008,562 |
| 2024-04-16 | 4.45 | 4.48 | 4.06 | 4.06 | -9.98% | 184,489 | 77,446,425 |
| 2024-04-15 | 4.78 | 4.79 | 4.43 | 4.51 | -5.85% | 177,294 | 80,827,934 |
| 2024-04-12 | 4.78 | 4.9 | 4.78 | 4.79 | +0.21% | 111,392 | 53,819,759 |
| 2024-04-11 | 4.71 | 4.85 | 4.7 | 4.78 | -0.21% | 90,675 | 43,506,678 |
| 2024-04-10 | 4.92 | 4.92 | 4.74 | 4.79 | -2.64% | 121,822 | 58,687,411 |
| 2024-04-09 | 4.85 | 4.94 | 4.82 | 4.92 | -0.4% | 157,926 | 77,063,831 |
| 2024-04-08 | 4.94 | 5.15 | 4.86 | 4.94 | 0% | 222,817 | 111,158,265 |
| 2024-04-03 | 4.92 | 4.96 | 4.86 | 4.94 | +0.61% | 83,652 | 41,088,602 |
| 2024-04-02 | 4.92 | 4.94 | 4.89 | 4.91 | 0% | 110,014 | 54,083,003 |
| 2024-04-01 | 4.81 | 4.91 | 4.81 | 4.91 | +1.87% | 122,424 | 59,670,593 |
| 2024-03-29 | 4.78 | 4.82 | 4.74 | 4.82 | +0.84% | 108,468 | 51,943,554 |
| 2024-03-28 | 4.71 | 4.82 | 4.7 | 4.78 | +1.49% | 73,997 | 35,285,111 |
| 2024-03-27 | 4.83 | 4.83 | 4.7 | 4.71 | -2.08% | 75,260 | 35,986,779 |
| 2024-03-26 | 4.8 | 4.86 | 4.74 | 4.81 | +0.21% | 81,790 | 39,179,589 |
| 2024-03-25 | 4.9 | 4.92 | 4.79 | 4.8 | -2.24% | 85,334 | 41,458,662 |
| 2024-03-22 | 4.98 | 4.99 | 4.83 | 4.91 | -1.8% | 105,051 | 51,519,611 |
| 2024-03-21 | 4.97 | 5.01 | 4.9 | 5 | +1.21% | 111,082 | 55,211,922 |
| 2024-03-20 | 4.86 | 4.95 | 4.85 | 4.94 | +1.65% | 99,642 | 48,899,042 |
| 2024-03-19 | 4.88 | 4.94 | 4.85 | 4.86 | -0.82% | 114,044 | 55,815,780 |
| 2024-03-18 | 4.87 | 4.91 | 4.81 | 4.9 | +0.62% | 149,770 | 72,826,942 |
| 2024-03-15 | 4.72 | 5.08 | 4.68 | 4.87 | +3.18% | 262,132 | 127,969,271 |
| 2024-03-14 | 4.71 | 4.76 | 4.64 | 4.72 | 0% | 82,416 | 38,896,833 |
| 2024-03-13 | 4.74 | 4.8 | 4.67 | 4.72 | -0.63% | 88,229 | 41,636,259 |
| 2024-03-12 | 4.71 | 4.77 | 4.67 | 4.75 | +2.15% | 123,542 | 58,444,268 |
| 2024-03-11 | 4.57 | 4.65 | 4.55 | 4.65 | +1.97% | 92,000 | 42,440,939 |
| 2024-03-08 | 4.54 | 4.59 | 4.51 | 4.56 | +0.44% | 64,159 | 29,152,688 |
| 2024-03-07 | 4.58 | 4.64 | 4.53 | 4.54 | -0.44% | 90,076 | 41,293,709 |
| 2024-03-06 | 4.47 | 4.6 | 4.45 | 4.56 | +1.79% | 94,725 | 43,158,398 |
| 2024-03-05 | 4.6 | 4.6 | 4.46 | 4.48 | -2.82% | 106,784 | 48,225,506 |
| 2024-03-04 | 4.65 | 4.68 | 4.53 | 4.61 | -1.07% | 109,718 | 50,451,129 |
| 2024-03-01 | 4.64 | 4.7 | 4.58 | 4.66 | +0.22% | 113,675 | 52,612,237 |
| 2024-02-29 | 4.51 | 4.66 | 4.47 | 4.65 | +3.1% | 164,606 | 75,600,149 |
| 2024-02-28 | 4.95 | 5.07 | 4.5 | 4.51 | -8.52% | 246,229 | 117,986,227 |
| 2024-02-27 | 4.76 | 4.94 | 4.75 | 4.93 | +2.92% | 108,521 | 52,852,521 |
| 2024-02-26 | 4.7 | 4.88 | 4.66 | 4.79 | +1.48% | 136,161 | 65,123,026 |
| 2024-02-23 | 4.6 | 4.72 | 4.56 | 4.72 | +2.61% | 147,873 | 68,493,535 |
| 2024-02-22 | 4.45 | 4.65 | 4.43 | 4.6 | +2.45% | 134,117 | 61,219,986 |
| 2024-02-21 | 4.38 | 4.65 | 4.31 | 4.49 | +2.28% | 179,372 | 81,110,840 |
| 2024-02-20 | 4.33 | 4.4 | 4.27 | 4.39 | +0.69% | 95,926 | 41,702,828 |
| 2024-02-19 | 4.25 | 4.44 | 4.2 | 4.36 | +4.06% | 179,889 | 77,922,964 |
| 2024-02-08 | 3.97 | 4.22 | 3.95 | 4.19 | +6.08% | 206,905 | 84,725,558 |
| 2024-02-07 | 4.13 | 4.13 | 3.9 | 3.95 | -2.95% | 218,245 | 87,036,728 |
| 2024-02-06 | 3.87 | 4.23 | 3.67 | 4.07 | +0.25% | 254,319 | 99,384,213 |
| 2024-02-05 | 4.49 | 4.49 | 4.06 | 4.06 | -9.98% | 212,140 | 87,419,486 |
| 2024-02-02 | 4.71 | 4.82 | 4.35 | 4.51 | -4.45% | 167,902 | 76,874,466 |
| 2024-02-01 | 4.8 | 4.85 | 4.59 | 4.72 | -2.88% | 150,808 | 71,337,051 |
| 2024-01-31 | 5.17 | 5.2 | 4.83 | 4.86 | -6.54% | 158,465 | 78,929,293 |
| 2024-01-30 | 5.33 | 5.52 | 5.18 | 5.2 | -5.11% | 139,160 | 73,616,618 |
| 2024-01-29 | 5.64 | 5.66 | 5.44 | 5.48 | -2.66% | 127,567 | 70,378,241 |
| 2024-01-26 | 5.57 | 5.72 | 5.55 | 5.63 | +0.9% | 159,195 | 89,912,130 |
| 2024-01-25 | 5.39 | 5.6 | 5.37 | 5.58 | +2.95% | 142,883 | 78,688,043 |
| 2024-01-24 | 5.29 | 5.49 | 5.21 | 5.42 | +3.04% | 183,756 | 98,647,157 |
| 2024-01-23 | 5.29 | 5.36 | 5.17 | 5.26 | -0.94% | 157,209 | 82,438,250 |
| 2024-01-22 | 5.67 | 5.68 | 5.29 | 5.31 | -6.51% | 205,155 | 112,617,912 |
| 2024-01-19 | 5.86 | 5.88 | 5.68 | 5.68 | -2.41% | 157,467 | 90,554,892 |
| 2024-01-18 | 5.81 | 5.88 | 5.61 | 5.82 | -1.52% | 282,386 | 161,959,056 |
| 2024-01-17 | 6.05 | 6.15 | 5.9 | 5.91 | -2.8% | 248,363 | 149,463,007 |
| 2024-01-16 | 6.15 | 6.2 | 5.92 | 6.08 | -1.14% | 310,479 | 186,918,457 |
| 2024-01-15 | 5.88 | 6.35 | 5.83 | 6.15 | +5.13% | 363,204 | 221,275,879 |
| 2024-01-12 | 5.99 | 6.06 | 5.82 | 5.85 | -1.85% | 146,218 | 86,758,713 |
| 2024-01-11 | 5.83 | 5.98 | 5.81 | 5.96 | +1.02% | 134,060 | 79,149,039 |
| 2024-01-10 | 5.78 | 5.93 | 5.78 | 5.9 | +1.37% | 177,489 | 104,247,545 |
| 2024-01-09 | 5.81 | 5.93 | 5.76 | 5.82 | -0.34% | 104,552 | 60,971,029 |
| 2024-01-08 | 5.83 | 5.88 | 5.75 | 5.84 | 0% | 117,029 | 68,319,377 |
| 2024-01-05 | 5.95 | 5.97 | 5.8 | 5.84 | -1.68% | 126,970 | 74,632,407 |
| 2024-01-04 | 5.99 | 6 | 5.89 | 5.94 | -0.83% | 136,631 | 81,214,083 |
| 2024-01-03 | 5.95 | 6.01 | 5.92 | 5.99 | +0.34% | 143,768 | 85,829,400 |
| 2024-01-02 | 5.88 | 6 | 5.83 | 5.97 | +2.23% | 176,431 | 104,886,509 |
| 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：