股票概览
4.55
-2.36%
-0.11
4.65
开盘价
4.68
最高价
4.54
最低价
104,951
成交量
数据更新至: 2024-05-20
技术指标
4.60
MA5 (5日均线)
4.61
MA10 (10日均线)
4.48
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 | 4.65 | 4.68 | 4.54 | 4.55 | -2.36% | 104,951 | 48,449,638 |
| 2024-05-17 | 4.6 | 4.66 | 4.58 | 4.66 | +0.87% | 59,995 | 27,748,074 |
| 2024-05-16 | 4.59 | 4.67 | 4.55 | 4.62 | +0.65% | 66,748 | 30,964,550 |
| 2024-05-15 | 4.57 | 4.65 | 4.51 | 4.59 | 0% | 60,352 | 27,725,716 |
| 2024-05-14 | 4.46 | 4.6 | 4.45 | 4.59 | +2.68% | 46,685 | 21,218,240 |
| 2024-05-13 | 4.6 | 4.61 | 4.45 | 4.47 | -3.25% | 76,472 | 34,406,004 |
| 2024-05-10 | 4.68 | 4.73 | 4.59 | 4.62 | -1.28% | 50,572 | 23,410,297 |
| 2024-05-09 | 4.63 | 4.71 | 4.55 | 4.68 | +1.52% | 68,724 | 32,079,892 |
| 2024-05-08 | 4.69 | 4.7 | 4.6 | 4.61 | -1.71% | 73,509 | 34,167,872 |
| 2024-05-07 | 4.65 | 4.72 | 4.63 | 4.69 | +0.64% | 92,743 | 43,387,393 |
| 2024-05-06 | 4.54 | 4.67 | 4.53 | 4.66 | +4.02% | 119,260 | 54,969,406 |
| 2024-04-30 | 4.56 | 4.65 | 4.44 | 4.48 | -3.03% | 104,577 | 47,115,453 |
| 2024-04-29 | 4.43 | 4.62 | 4.42 | 4.62 | +4.29% | 107,770 | 48,981,561 |
| 2024-04-26 | 4.32 | 4.44 | 4.3 | 4.43 | +2.55% | 89,578 | 39,355,171 |
| 2024-04-25 | 4.22 | 4.35 | 4.21 | 4.32 | +2.37% | 77,081 | 33,169,886 |
| 2024-04-24 | 4.17 | 4.23 | 4.15 | 4.22 | +1.93% | 67,749 | 28,494,341 |
| 2024-04-23 | 4.1 | 4.19 | 4.1 | 4.14 | +1.22% | 71,143 | 29,590,569 |
| 2024-04-22 | 4.21 | 4.26 | 4.01 | 4.09 | -3.31% | 84,016 | 34,489,565 |
| 2024-04-19 | 4.31 | 4.38 | 4.2 | 4.23 | -2.31% | 86,847 | 37,179,925 |
| 2024-04-18 | 4.33 | 4.42 | 4.22 | 4.33 | -0.46% | 116,143 | 50,442,784 |
| 2024-04-17 | 4.06 | 4.4 | 4.05 | 4.35 | +5.58% | 163,838 | 70,147,654 |
| 2024-04-16 | 4.45 | 4.48 | 4.12 | 4.12 | -10.04% | 166,519 | 69,460,777 |
| 2024-04-15 | 5.06 | 5.08 | 4.58 | 4.58 | -10.02% | 201,119 | 94,778,477 |
| 2024-04-12 | 5.06 | 5.18 | 5.05 | 5.09 | +0.2% | 126,466 | 64,749,218 |
| 2024-04-11 | 5.03 | 5.12 | 4.97 | 5.08 | +0.59% | 96,893 | 49,176,241 |
| 2024-04-10 | 5.15 | 5.19 | 4.97 | 5.05 | -2.13% | 115,538 | 58,558,964 |
| 2024-04-09 | 5.01 | 5.17 | 5 | 5.16 | +2.79% | 129,174 | 66,053,578 |
| 2024-04-08 | 5.19 | 5.21 | 5.01 | 5.02 | -3.09% | 141,097 | 71,730,752 |
| 2024-04-03 | 5.12 | 5.2 | 5.05 | 5.18 | +1.37% | 154,642 | 79,682,105 |
| 2024-04-02 | 5.08 | 5.16 | 5.06 | 5.11 | +1.19% | 117,607 | 60,208,471 |
| 2024-04-01 | 4.98 | 5.05 | 4.97 | 5.05 | +1.61% | 86,279 | 43,272,950 |
| 2024-03-29 | 4.9 | 4.97 | 4.86 | 4.97 | +1.84% | 92,858 | 45,709,931 |
| 2024-03-28 | 4.75 | 4.95 | 4.73 | 4.88 | +2.09% | 91,065 | 44,335,036 |
| 2024-03-27 | 4.88 | 4.94 | 4.76 | 4.78 | -2.25% | 89,137 | 43,310,205 |
| 2024-03-26 | 4.92 | 4.99 | 4.79 | 4.89 | -1.41% | 111,603 | 54,476,651 |
| 2024-03-25 | 5.05 | 5.11 | 4.93 | 4.96 | -3.13% | 197,648 | 99,178,835 |
| 2024-03-22 | 5.01 | 5.19 | 5 | 5.12 | +1.59% | 228,261 | 116,495,204 |
| 2024-03-21 | 5.03 | 5.07 | 4.92 | 5.04 | +0.4% | 106,810 | 53,417,185 |
| 2024-03-20 | 4.96 | 5.04 | 4.95 | 5.02 | +0.8% | 108,364 | 54,114,913 |
| 2024-03-19 | 5.03 | 5.1 | 4.94 | 4.98 | +0.4% | 152,707 | 76,584,085 |
| 2024-03-18 | 4.9 | 4.97 | 4.87 | 4.96 | +1.64% | 128,705 | 63,323,233 |
| 2024-03-15 | 4.79 | 4.89 | 4.78 | 4.88 | +1.88% | 125,673 | 60,919,496 |
| 2024-03-14 | 4.85 | 4.88 | 4.69 | 4.79 | -1.24% | 142,789 | 68,438,658 |
| 2024-03-13 | 4.87 | 4.98 | 4.82 | 4.85 | -0.61% | 173,643 | 84,879,963 |
| 2024-03-12 | 4.78 | 4.9 | 4.72 | 4.88 | +1.88% | 230,498 | 111,009,138 |
| 2024-03-11 | 4.61 | 5 | 4.61 | 4.79 | +3.9% | 279,229 | 131,852,139 |
| 2024-03-08 | 4.72 | 4.73 | 4.49 | 4.61 | -4.36% | 310,417 | 142,340,999 |
| 2024-03-07 | 4.59 | 5.04 | 4.59 | 4.82 | +5.24% | 454,873 | 221,818,435 |
| 2024-03-06 | 4.48 | 4.65 | 4.44 | 4.58 | +2% | 135,915 | 61,810,369 |
| 2024-03-05 | 4.6 | 4.65 | 4.44 | 4.49 | -3.23% | 102,725 | 46,484,522 |
| 2024-03-04 | 4.6 | 4.7 | 4.49 | 4.64 | +0.43% | 140,498 | 64,393,364 |
| 2024-03-01 | 4.59 | 4.66 | 4.54 | 4.62 | +0.65% | 149,202 | 68,660,200 |
| 2024-02-29 | 4.43 | 4.61 | 4.36 | 4.59 | +2.68% | 187,870 | 85,057,742 |
| 2024-02-28 | 4.89 | 5.06 | 4.41 | 4.47 | -8.21% | 285,552 | 135,288,903 |
| 2024-02-27 | 4.71 | 4.87 | 4.64 | 4.87 | +3.18% | 139,440 | 67,047,165 |
| 2024-02-26 | 4.68 | 4.83 | 4.6 | 4.72 | +0.85% | 182,658 | 86,087,717 |
| 2024-02-23 | 4.57 | 4.68 | 4.51 | 4.68 | +2.63% | 180,797 | 83,082,111 |
| 2024-02-22 | 4.33 | 4.57 | 4.32 | 4.56 | +4.83% | 193,526 | 86,358,640 |
| 2024-02-21 | 4.14 | 4.45 | 4.13 | 4.35 | +3.57% | 216,571 | 93,654,079 |
| 2024-02-20 | 4.05 | 4.24 | 3.97 | 4.2 | +2.69% | 258,870 | 107,136,808 |
| 2024-02-19 | 3.86 | 4.09 | 3.83 | 4.09 | +6.79% | 311,539 | 123,334,175 |
| 2024-02-08 | 3.5 | 3.87 | 3.35 | 3.83 | +7.58% | 348,132 | 124,759,195 |
| 2024-02-07 | 4.02 | 4.02 | 3.56 | 3.56 | -9.87% | 368,403 | 135,486,749 |
| 2024-02-06 | 3.93 | 4.14 | 3.92 | 3.95 | -9.4% | 278,531 | 110,290,596 |
| 2024-02-05 | 4.84 | 4.89 | 4.36 | 4.36 | -9.92% | 87,450 | 38,708,327 |
| 2024-02-02 | 5.06 | 5.17 | 4.64 | 4.84 | -3.78% | 126,360 | 61,619,413 |
| 2024-02-01 | 5.15 | 5.17 | 4.89 | 5.03 | -3.08% | 89,791 | 45,205,476 |
| 2024-01-31 | 5.46 | 5.54 | 5.15 | 5.19 | -5.98% | 97,647 | 51,893,433 |
| 2024-01-30 | 5.7 | 5.73 | 5.51 | 5.52 | -4.17% | 74,142 | 41,621,125 |
| 2024-01-29 | 5.97 | 5.97 | 5.71 | 5.76 | -3.68% | 85,022 | 49,341,777 |
| 2024-01-26 | 5.88 | 6.07 | 5.87 | 5.98 | +1.53% | 103,380 | 61,870,667 |
| 2024-01-25 | 5.7 | 5.91 | 5.67 | 5.89 | +4.06% | 113,962 | 65,957,428 |
| 2024-01-24 | 5.49 | 5.68 | 5.39 | 5.66 | +3.47% | 107,956 | 59,997,880 |
| 2024-01-23 | 5.55 | 5.55 | 5.35 | 5.47 | -0.18% | 95,230 | 51,737,980 |
| 2024-01-22 | 5.86 | 5.86 | 5.48 | 5.48 | -6.16% | 79,802 | 45,249,483 |
| 2024-01-19 | 5.93 | 5.96 | 5.8 | 5.84 | -1.68% | 58,203 | 34,203,576 |
| 2024-01-18 | 5.97 | 6.03 | 5.75 | 5.94 | -1.16% | 94,583 | 55,436,382 |
| 2024-01-17 | 6.08 | 6.16 | 6 | 6.01 | -1.48% | 60,052 | 36,516,425 |
| 2024-01-16 | 6.19 | 6.23 | 5.98 | 6.1 | -1.45% | 84,774 | 51,567,836 |
| 2024-01-15 | 6.1 | 6.26 | 6.1 | 6.19 | +0.81% | 68,361 | 42,444,049 |
| 2024-01-12 | 6.19 | 6.27 | 6.13 | 6.14 | -1.13% | 69,850 | 43,396,965 |
| 2024-01-11 | 6.12 | 6.24 | 6.12 | 6.21 | +1.14% | 81,650 | 50,595,075 |
| 2024-01-10 | 6.21 | 6.3 | 6.14 | 6.14 | -0.81% | 103,205 | 63,936,393 |
| 2024-01-09 | 6.15 | 6.25 | 6.11 | 6.19 | +1.31% | 94,122 | 58,289,607 |
| 2024-01-08 | 6.12 | 6.22 | 6.08 | 6.11 | -0.97% | 87,120 | 53,712,779 |
| 2024-01-05 | 6.32 | 6.35 | 6.13 | 6.17 | -1.91% | 85,193 | 53,054,019 |
| 2024-01-04 | 6.28 | 6.31 | 6.24 | 6.29 | +0.32% | 92,200 | 57,873,343 |
| 2024-01-03 | 6.35 | 6.38 | 6.19 | 6.27 | -1.26% | 114,059 | 71,512,507 |
| 2024-01-02 | 6.32 | 6.45 | 6.3 | 6.35 | +0.63% | 140,948 | 89,860,589 |
| 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：