股票概览
5
+1.83%
+0.09
4.95
开盘价
5.03
最高价
4.89
最低价
205,609
成交量
数据更新至: 2024-05-20
技术指标
4.93
MA5 (5日均线)
4.89
MA10 (10日均线)
4.81
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 | 4.95 | 5.03 | 4.89 | 5 | +1.83% | 205,609 | 101,905,417 |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.91 | +0.61% | 152,277 | 74,158,137 |
| 2024-05-16 | 4.91 | 4.94 | 4.86 | 4.88 | -0.41% | 167,722 | 82,044,769 |
| 2024-05-15 | 4.96 | 4.97 | 4.9 | 4.9 | -1.41% | 117,515 | 57,943,139 |
| 2024-05-14 | 4.9 | 4.97 | 4.88 | 4.97 | +1.02% | 167,511 | 82,698,091 |
| 2024-05-13 | 4.88 | 4.97 | 4.82 | 4.92 | +0.82% | 271,667 | 133,659,855 |
| 2024-05-10 | 4.85 | 4.9 | 4.84 | 4.88 | +0.62% | 141,481 | 68,930,645 |
| 2024-05-09 | 4.79 | 4.86 | 4.78 | 4.85 | +1.25% | 168,290 | 81,266,380 |
| 2024-05-08 | 4.79 | 4.86 | 4.76 | 4.79 | -0.62% | 150,659 | 72,522,878 |
| 2024-05-07 | 4.82 | 4.84 | 4.75 | 4.82 | -0.21% | 147,524 | 70,731,227 |
| 2024-05-06 | 4.68 | 4.84 | 4.64 | 4.83 | +4.09% | 284,515 | 135,366,643 |
| 2024-04-30 | 4.58 | 4.66 | 4.57 | 4.64 | +1.31% | 207,915 | 96,223,511 |
| 2024-04-29 | 4.68 | 4.69 | 4.56 | 4.58 | -2.14% | 304,591 | 139,909,521 |
| 2024-04-26 | 4.78 | 4.8 | 4.62 | 4.68 | -2.09% | 249,740 | 116,899,831 |
| 2024-04-25 | 4.71 | 4.81 | 4.71 | 4.78 | +1.06% | 150,364 | 71,580,074 |
| 2024-04-24 | 4.64 | 4.74 | 4.64 | 4.73 | +1.5% | 129,562 | 60,929,306 |
| 2024-04-23 | 4.73 | 4.74 | 4.64 | 4.66 | -1.48% | 184,914 | 86,641,985 |
| 2024-04-22 | 4.83 | 4.84 | 4.73 | 4.73 | -1.87% | 161,772 | 77,231,535 |
| 2024-04-19 | 4.75 | 4.88 | 4.73 | 4.82 | +1.47% | 214,088 | 103,388,946 |
| 2024-04-18 | 4.8 | 4.86 | 4.73 | 4.75 | -1.45% | 219,610 | 105,295,030 |
| 2024-04-17 | 4.81 | 4.82 | 4.73 | 4.82 | +1.26% | 226,124 | 108,008,812 |
| 2024-04-16 | 4.87 | 4.93 | 4.75 | 4.76 | -2.46% | 288,730 | 139,206,905 |
| 2024-04-15 | 4.89 | 4.93 | 4.81 | 4.88 | +0.41% | 300,720 | 146,630,017 |
| 2024-04-12 | 4.78 | 4.89 | 4.76 | 4.86 | +1.89% | 250,571 | 121,467,476 |
| 2024-04-11 | 4.65 | 4.79 | 4.64 | 4.77 | +2.58% | 307,219 | 145,761,620 |
| 2024-04-10 | 4.63 | 4.71 | 4.62 | 4.65 | +0.22% | 181,419 | 84,479,935 |
| 2024-04-09 | 4.62 | 4.65 | 4.58 | 4.64 | +0.43% | 141,125 | 65,267,296 |
| 2024-04-08 | 4.58 | 4.66 | 4.55 | 4.62 | +0.65% | 257,780 | 119,089,895 |
| 2024-04-03 | 4.55 | 4.6 | 4.49 | 4.59 | +0.88% | 169,364 | 77,071,610 |
| 2024-04-02 | 4.55 | 4.59 | 4.54 | 4.55 | -0.22% | 145,259 | 66,243,619 |
| 2024-04-01 | 4.6 | 4.68 | 4.53 | 4.56 | -1.08% | 192,325 | 88,013,802 |
| 2024-03-29 | 4.51 | 4.62 | 4.46 | 4.61 | +1.99% | 175,636 | 79,597,859 |
| 2024-03-28 | 4.46 | 4.55 | 4.46 | 4.52 | +1.57% | 190,190 | 85,853,964 |
| 2024-03-27 | 4.49 | 4.54 | 4.43 | 4.45 | -0.22% | 344,020 | 154,227,558 |
| 2024-03-26 | 4.55 | 4.55 | 4.37 | 4.46 | -3.25% | 462,301 | 204,542,422 |
| 2024-03-25 | 4.56 | 4.68 | 4.56 | 4.61 | +0.44% | 176,888 | 82,085,619 |
| 2024-03-22 | 4.57 | 4.62 | 4.55 | 4.59 | -0.22% | 118,013 | 54,100,251 |
| 2024-03-21 | 4.62 | 4.63 | 4.55 | 4.6 | -0.65% | 136,099 | 62,452,649 |
| 2024-03-20 | 4.61 | 4.64 | 4.58 | 4.63 | +0.65% | 88,930 | 41,017,875 |
| 2024-03-19 | 4.65 | 4.66 | 4.59 | 4.6 | -1.08% | 97,124 | 44,907,891 |
| 2024-03-18 | 4.59 | 4.66 | 4.57 | 4.65 | +1.31% | 147,926 | 68,286,733 |
| 2024-03-15 | 4.55 | 4.59 | 4.53 | 4.59 | +0.88% | 106,106 | 48,460,528 |
| 2024-03-14 | 4.5 | 4.58 | 4.5 | 4.55 | +0.66% | 117,570 | 53,486,448 |
| 2024-03-13 | 4.54 | 4.55 | 4.49 | 4.52 | -0.66% | 113,156 | 51,097,863 |
| 2024-03-12 | 4.6 | 4.62 | 4.49 | 4.55 | -0.87% | 196,467 | 89,289,581 |
| 2024-03-11 | 4.49 | 4.7 | 4.49 | 4.59 | +1.77% | 290,968 | 133,723,570 |
| 2024-03-08 | 4.45 | 4.51 | 4.43 | 4.51 | +1.35% | 170,036 | 76,154,218 |
| 2024-03-07 | 4.43 | 4.46 | 4.41 | 4.45 | +0.68% | 96,527 | 42,784,146 |
| 2024-03-06 | 4.45 | 4.49 | 4.41 | 4.42 | -0.67% | 131,920 | 58,624,255 |
| 2024-03-05 | 4.44 | 4.51 | 4.42 | 4.45 | 0% | 177,887 | 79,436,933 |
| 2024-03-04 | 4.43 | 4.45 | 4.38 | 4.45 | +0.45% | 119,853 | 52,986,303 |
| 2024-03-01 | 4.5 | 4.5 | 4.41 | 4.43 | -1.34% | 150,176 | 66,554,525 |
| 2024-02-29 | 4.36 | 4.51 | 4.35 | 4.49 | +2.51% | 203,251 | 90,339,546 |
| 2024-02-28 | 4.47 | 4.49 | 4.38 | 4.38 | -2.45% | 199,619 | 88,573,230 |
| 2024-02-27 | 4.42 | 4.51 | 4.4 | 4.49 | +1.35% | 167,789 | 74,929,779 |
| 2024-02-26 | 4.57 | 4.57 | 4.4 | 4.43 | -3.06% | 324,342 | 144,479,143 |
| 2024-02-23 | 4.33 | 4.62 | 4.32 | 4.57 | +6.03% | 477,197 | 215,624,891 |
| 2024-02-22 | 4.25 | 4.32 | 4.25 | 4.31 | +0.7% | 161,400 | 69,104,089 |
| 2024-02-21 | 4.25 | 4.31 | 4.21 | 4.28 | +0.94% | 236,806 | 101,133,598 |
| 2024-02-20 | 4.22 | 4.26 | 4.17 | 4.24 | +0.71% | 216,662 | 91,574,045 |
| 2024-02-19 | 4.11 | 4.25 | 4.09 | 4.21 | +3.19% | 321,884 | 134,850,306 |
| 2024-02-08 | 3.96 | 4.08 | 3.86 | 4.08 | +3.82% | 394,889 | 156,887,491 |
| 2024-02-07 | 3.96 | 4.02 | 3.9 | 3.93 | -1.01% | 284,768 | 112,617,342 |
| 2024-02-06 | 3.87 | 4.02 | 3.79 | 3.97 | +1.53% | 370,043 | 144,049,124 |
| 2024-02-05 | 4.02 | 4.04 | 3.83 | 3.91 | -3.46% | 311,687 | 122,157,248 |
| 2024-02-02 | 4.08 | 4.16 | 3.95 | 4.05 | -0.74% | 260,930 | 105,939,136 |
| 2024-02-01 | 4.11 | 4.17 | 4.07 | 4.08 | -0.97% | 265,807 | 109,363,089 |
| 2024-01-31 | 4.18 | 4.23 | 4.1 | 4.12 | -1.67% | 239,266 | 99,635,341 |
| 2024-01-30 | 4.22 | 4.3 | 4.18 | 4.19 | -1.18% | 199,429 | 84,526,616 |
| 2024-01-29 | 4.24 | 4.3 | 4.22 | 4.24 | -0.24% | 198,013 | 84,353,238 |
| 2024-01-26 | 4.17 | 4.26 | 4.15 | 4.25 | +2.41% | 201,857 | 85,300,029 |
| 2024-01-25 | 4.06 | 4.16 | 4.04 | 4.15 | +2.47% | 183,693 | 75,694,367 |
| 2024-01-24 | 3.86 | 4.05 | 3.85 | 4.05 | +4.92% | 239,764 | 94,867,692 |
| 2024-01-23 | 3.84 | 3.89 | 3.78 | 3.86 | 0% | 204,490 | 78,308,131 |
| 2024-01-22 | 3.99 | 4 | 3.83 | 3.86 | -4.46% | 269,761 | 106,049,353 |
| 2024-01-19 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 126,488 | 51,034,085 |
| 2024-01-18 | 4.15 | 4.15 | 3.94 | 4.06 | -2.4% | 252,967 | 101,863,516 |
| 2024-01-17 | 4.22 | 4.25 | 4.16 | 4.16 | -1.42% | 120,936 | 50,914,477 |
| 2024-01-16 | 4.25 | 4.26 | 4.17 | 4.22 | -0.71% | 124,873 | 52,540,121 |
| 2024-01-15 | 4.17 | 4.27 | 4.17 | 4.25 | +1.67% | 148,438 | 62,908,239 |
| 2024-01-12 | 4.14 | 4.22 | 4.14 | 4.18 | +0.48% | 116,983 | 48,985,592 |
| 2024-01-11 | 4.23 | 4.25 | 4.14 | 4.16 | -1.42% | 160,291 | 67,272,516 |
| 2024-01-10 | 4.3 | 4.31 | 4.21 | 4.22 | -1.86% | 145,285 | 61,575,897 |
| 2024-01-09 | 4.19 | 4.32 | 4.16 | 4.3 | +2.63% | 205,771 | 87,466,477 |
| 2024-01-08 | 4.24 | 4.26 | 4.18 | 4.19 | -1.41% | 147,889 | 62,342,271 |
| 2024-01-05 | 4.28 | 4.29 | 4.22 | 4.25 | -0.7% | 145,604 | 62,058,925 |
| 2024-01-04 | 4.24 | 4.3 | 4.23 | 4.28 | +0.71% | 149,362 | 63,685,104 |
| 2024-01-03 | 4.19 | 4.28 | 4.18 | 4.25 | +1.43% | 188,780 | 79,669,878 |
| 2024-01-02 | 4.11 | 4.25 | 4.1 | 4.19 | +1.95% | 276,584 | 115,622,736 |
| 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：