股票概览
4.93
+10.04%
+0.45
4.5
开盘价
4.93
最高价
4.43
最低价
1,125,738
成交量
数据更新至: 2024-05-20
技术指标
4.56
MA5 (5日均线)
4.47
MA10 (10日均线)
4.01
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 | 4.5 | 4.93 | 4.43 | 4.93 | +10.04% | 1,125,738 | 531,882,239 |
| 2024-05-17 | 4.48 | 4.74 | 4.32 | 4.48 | -0.44% | 1,033,194 | 467,792,352 |
| 2024-05-16 | 4.32 | 4.57 | 4.31 | 4.5 | +2.51% | 660,822 | 294,285,242 |
| 2024-05-15 | 4.47 | 4.53 | 4.37 | 4.39 | -2.23% | 535,553 | 237,478,440 |
| 2024-05-14 | 4.19 | 4.58 | 4.18 | 4.49 | +7.42% | 951,265 | 418,467,009 |
| 2024-05-13 | 4.39 | 4.41 | 4.16 | 4.18 | -5% | 527,124 | 223,273,221 |
| 2024-05-10 | 4.46 | 4.56 | 4.38 | 4.4 | 0% | 612,937 | 272,978,232 |
| 2024-05-09 | 4.35 | 4.5 | 4.19 | 4.4 | +0.69% | 936,447 | 406,959,981 |
| 2024-05-08 | 4.54 | 4.6 | 4.29 | 4.37 | -4.59% | 1,006,127 | 446,142,515 |
| 2024-05-07 | 4.31 | 4.76 | 4.23 | 4.58 | +5.77% | 1,852,335 | 851,111,324 |
| 2024-05-06 | 4.06 | 4.33 | 3.97 | 4.33 | +9.9% | 1,347,485 | 561,453,442 |
| 2024-04-30 | 3.6 | 3.94 | 3.58 | 3.94 | +10.06% | 1,108,772 | 430,792,450 |
| 2024-04-29 | 3.44 | 3.62 | 3.42 | 3.58 | +3.47% | 356,608 | 126,591,944 |
| 2024-04-26 | 3.42 | 3.54 | 3.35 | 3.46 | +0.87% | 272,906 | 93,836,714 |
| 2024-04-25 | 3.43 | 3.5 | 3.4 | 3.43 | -0.58% | 194,784 | 67,092,884 |
| 2024-04-24 | 3.4 | 3.51 | 3.37 | 3.45 | +3.92% | 255,439 | 87,965,162 |
| 2024-04-23 | 3.3 | 3.36 | 3.29 | 3.32 | +1.22% | 129,960 | 43,201,357 |
| 2024-04-22 | 3.37 | 3.38 | 3.23 | 3.28 | -2.38% | 153,414 | 50,561,702 |
| 2024-04-19 | 3.45 | 3.48 | 3.3 | 3.36 | -1.75% | 184,507 | 62,369,835 |
| 2024-04-18 | 3.49 | 3.5 | 3.33 | 3.42 | -0.87% | 228,496 | 78,194,306 |
| 2024-04-17 | 3.19 | 3.47 | 3.19 | 3.45 | +8.83% | 349,024 | 118,104,346 |
| 2024-04-16 | 3.49 | 3.49 | 3.16 | 3.17 | -9.69% | 380,164 | 123,567,818 |
| 2024-04-15 | 3.72 | 3.77 | 3.37 | 3.51 | -6.15% | 447,822 | 158,001,618 |
| 2024-04-12 | 3.81 | 3.84 | 3.73 | 3.74 | -2.35% | 204,761 | 77,278,819 |
| 2024-04-11 | 3.77 | 3.9 | 3.73 | 3.83 | +0.52% | 187,963 | 71,841,760 |
| 2024-04-10 | 3.95 | 3.95 | 3.75 | 3.81 | -3.3% | 309,197 | 118,197,938 |
| 2024-04-09 | 4.01 | 4.05 | 3.89 | 3.94 | -3.67% | 445,320 | 175,976,434 |
| 2024-04-08 | 4.08 | 4.2 | 3.98 | 4.09 | -1.21% | 482,795 | 197,696,472 |
| 2024-04-03 | 4.03 | 4.24 | 3.98 | 4.14 | +2.99% | 527,598 | 217,106,460 |
| 2024-04-02 | 4.09 | 4.11 | 4 | 4.02 | -1.71% | 222,850 | 89,863,425 |
| 2024-04-01 | 3.87 | 4.15 | 3.85 | 4.09 | +6.23% | 445,062 | 178,564,620 |
| 2024-03-29 | 3.88 | 3.88 | 3.8 | 3.85 | 0% | 150,433 | 57,611,344 |
| 2024-03-28 | 3.74 | 3.88 | 3.72 | 3.85 | +2.94% | 313,210 | 120,214,264 |
| 2024-03-27 | 3.95 | 3.97 | 3.72 | 3.74 | -5.56% | 304,052 | 116,553,758 |
| 2024-03-26 | 4.01 | 4.05 | 3.87 | 3.96 | -2.22% | 298,276 | 117,964,597 |
| 2024-03-25 | 4.11 | 4.17 | 4.01 | 4.05 | -1.46% | 270,030 | 110,899,715 |
| 2024-03-22 | 4.19 | 4.19 | 4.08 | 4.11 | -2.14% | 259,403 | 106,997,426 |
| 2024-03-21 | 4.25 | 4.31 | 4.1 | 4.2 | -0.94% | 492,809 | 206,304,241 |
| 2024-03-20 | 4.03 | 4.31 | 3.97 | 4.24 | +5.21% | 712,465 | 296,470,014 |
| 2024-03-19 | 3.98 | 4.13 | 3.95 | 4.03 | +1.26% | 439,515 | 178,111,544 |
| 2024-03-18 | 3.92 | 4 | 3.92 | 3.98 | +1.53% | 308,820 | 122,504,486 |
| 2024-03-15 | 3.84 | 3.93 | 3.81 | 3.92 | +1.55% | 258,875 | 100,225,880 |
| 2024-03-14 | 3.86 | 3.91 | 3.8 | 3.86 | +0.26% | 283,151 | 109,366,348 |
| 2024-03-13 | 3.88 | 3.92 | 3.8 | 3.85 | -1.03% | 314,433 | 120,879,993 |
| 2024-03-12 | 3.92 | 3.97 | 3.85 | 3.89 | -1.02% | 332,833 | 129,715,180 |
| 2024-03-11 | 3.99 | 3.99 | 3.88 | 3.93 | -1.75% | 438,742 | 172,274,282 |
| 2024-03-08 | 3.93 | 4.1 | 3.87 | 4 | +2.04% | 673,562 | 269,736,633 |
| 2024-03-07 | 3.88 | 4.07 | 3.82 | 3.92 | +1.03% | 542,943 | 213,758,780 |
| 2024-03-06 | 3.86 | 3.98 | 3.74 | 3.88 | -0.77% | 528,883 | 203,291,092 |
| 2024-03-05 | 3.95 | 4.11 | 3.9 | 3.91 | -1.01% | 522,750 | 208,800,138 |
| 2024-03-04 | 4.05 | 4.15 | 3.88 | 3.95 | -2.23% | 746,862 | 296,648,223 |
| 2024-03-01 | 3.69 | 4.04 | 3.69 | 4.04 | +10.08% | 691,470 | 270,101,470 |
| 2024-02-29 | 3.56 | 3.69 | 3.5 | 3.67 | +2.8% | 392,237 | 141,732,755 |
| 2024-02-28 | 3.83 | 4.01 | 3.53 | 3.57 | -6.3% | 646,099 | 246,935,114 |
| 2024-02-27 | 3.55 | 3.81 | 3.51 | 3.81 | +7.02% | 451,204 | 166,611,134 |
| 2024-02-26 | 3.59 | 3.65 | 3.53 | 3.56 | -1.11% | 288,376 | 103,145,578 |
| 2024-02-23 | 3.51 | 3.62 | 3.48 | 3.6 | +3.45% | 354,723 | 126,013,294 |
| 2024-02-22 | 3.32 | 3.57 | 3.3 | 3.48 | +3.57% | 403,166 | 138,803,824 |
| 2024-02-21 | 3.19 | 3.49 | 3.17 | 3.36 | +4.35% | 463,129 | 156,584,497 |
| 2024-02-20 | 3.16 | 3.28 | 3.1 | 3.22 | +1.9% | 402,457 | 128,331,257 |
| 2024-02-19 | 3.1 | 3.23 | 3.04 | 3.16 | +4.29% | 639,420 | 200,250,220 |
| 2024-02-08 | 2.75 | 3.03 | 2.74 | 3.03 | +10.18% | 640,911 | 185,714,635 |
| 2024-02-07 | 2.94 | 2.97 | 2.65 | 2.75 | -4.84% | 634,114 | 180,618,534 |
| 2024-02-06 | 2.94 | 3.02 | 2.73 | 2.89 | -4.62% | 752,332 | 211,650,521 |
| 2024-02-05 | 3.36 | 3.37 | 3.03 | 3.03 | -10.09% | 477,362 | 146,751,900 |
| 2024-02-02 | 3.64 | 3.68 | 3.28 | 3.37 | -7.42% | 594,876 | 205,928,539 |
| 2024-02-01 | 3.75 | 3.8 | 3.59 | 3.64 | -3.19% | 387,228 | 142,396,315 |
| 2024-01-31 | 3.91 | 4 | 3.75 | 3.76 | -3.59% | 358,911 | 139,185,689 |
| 2024-01-30 | 4.02 | 4.09 | 3.89 | 3.9 | -4.18% | 413,685 | 164,788,472 |
| 2024-01-29 | 4.14 | 4.27 | 4.04 | 4.07 | -2.16% | 539,619 | 223,450,965 |
| 2024-01-26 | 4.05 | 4.34 | 4 | 4.16 | +2.97% | 835,539 | 350,886,056 |
| 2024-01-25 | 3.9 | 4.05 | 3.86 | 4.04 | +3.86% | 336,923 | 133,444,741 |
| 2024-01-24 | 3.81 | 3.9 | 3.68 | 3.89 | +2.1% | 327,101 | 124,271,537 |
| 2024-01-23 | 3.77 | 3.85 | 3.73 | 3.81 | +1.33% | 301,381 | 114,036,678 |
| 2024-01-22 | 4.05 | 4.09 | 3.73 | 3.76 | -7.62% | 359,909 | 140,217,846 |
| 2024-01-19 | 4.1 | 4.13 | 4.03 | 4.07 | -0.73% | 189,803 | 77,392,402 |
| 2024-01-18 | 4.15 | 4.16 | 3.97 | 4.1 | -0.97% | 322,271 | 130,447,300 |
| 2024-01-17 | 4.34 | 4.34 | 4.13 | 4.14 | -4.61% | 303,161 | 127,660,254 |
| 2024-01-16 | 4.44 | 4.44 | 4.25 | 4.34 | -1.81% | 253,648 | 109,926,990 |
| 2024-01-15 | 4.33 | 4.46 | 4.33 | 4.42 | +0.23% | 157,599 | 69,570,793 |
| 2024-01-12 | 4.49 | 4.53 | 4.4 | 4.41 | -1.78% | 199,487 | 88,927,468 |
| 2024-01-11 | 4.43 | 4.51 | 4.41 | 4.49 | +1.13% | 153,381 | 68,555,677 |
| 2024-01-10 | 4.49 | 4.52 | 4.4 | 4.44 | -1.55% | 113,637 | 50,681,333 |
| 2024-01-09 | 4.52 | 4.58 | 4.47 | 4.51 | -0.44% | 133,850 | 60,501,533 |
| 2024-01-08 | 4.58 | 4.61 | 4.51 | 4.53 | -1.52% | 159,497 | 72,759,722 |
| 2024-01-05 | 4.72 | 4.74 | 4.56 | 4.6 | -2.34% | 196,897 | 91,392,052 |
| 2024-01-04 | 4.81 | 4.82 | 4.7 | 4.71 | -2.08% | 172,101 | 81,563,763 |
| 2024-01-03 | 4.88 | 4.9 | 4.74 | 4.81 | -1.23% | 277,925 | 133,867,584 |
| 2024-01-02 | 4.8 | 4.97 | 4.78 | 4.87 | +1.25% | 277,058 | 135,153,721 |
| 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：