股票概览
4.98
+2.89%
+0.14
4.85
开盘价
4.99
最高价
4.85
最低价
234,544
成交量
数据更新至: 2024-05-20
技术指标
4.87
MA5 (5日均线)
4.85
MA10 (10日均线)
4.61
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 | 4.85 | 4.99 | 4.85 | 4.98 | +2.89% | 234,544 | 115,748,401 |
| 2024-05-17 | 4.82 | 4.85 | 4.77 | 4.84 | +0.21% | 182,217 | 87,663,764 |
| 2024-05-16 | 4.81 | 4.86 | 4.81 | 4.83 | +0.42% | 160,177 | 77,437,080 |
| 2024-05-15 | 4.9 | 4.91 | 4.8 | 4.81 | -1.84% | 260,227 | 125,855,966 |
| 2024-05-14 | 4.93 | 5 | 4.89 | 4.9 | -0.61% | 286,593 | 141,227,831 |
| 2024-05-13 | 5.02 | 5.17 | 4.9 | 4.93 | -1.6% | 444,425 | 222,002,683 |
| 2024-05-10 | 4.87 | 5.02 | 4.85 | 5.01 | +3.3% | 288,083 | 142,994,894 |
| 2024-05-09 | 4.69 | 4.9 | 4.67 | 4.85 | +3.41% | 259,663 | 125,354,843 |
| 2024-05-08 | 4.67 | 4.72 | 4.64 | 4.69 | 0% | 214,947 | 100,593,672 |
| 2024-05-07 | 4.68 | 4.72 | 4.63 | 4.69 | -0.64% | 233,143 | 108,782,428 |
| 2024-05-06 | 4.49 | 4.78 | 4.46 | 4.72 | +6.07% | 369,530 | 171,407,704 |
| 2024-04-30 | 4.36 | 4.46 | 4.36 | 4.45 | +1.83% | 261,084 | 115,686,802 |
| 2024-04-29 | 4.34 | 4.38 | 4.29 | 4.37 | +0.46% | 198,223 | 86,168,673 |
| 2024-04-26 | 4.37 | 4.38 | 4.31 | 4.35 | 0% | 235,497 | 102,142,405 |
| 2024-04-25 | 4.31 | 4.35 | 4.29 | 4.35 | +0.93% | 154,852 | 67,103,545 |
| 2024-04-24 | 4.26 | 4.34 | 4.25 | 4.31 | +1.65% | 140,249 | 60,162,538 |
| 2024-04-23 | 4.29 | 4.3 | 4.23 | 4.24 | -1.17% | 146,982 | 62,644,630 |
| 2024-04-22 | 4.33 | 4.36 | 4.26 | 4.29 | -1.15% | 177,656 | 76,418,885 |
| 2024-04-19 | 4.29 | 4.37 | 4.28 | 4.34 | +1.17% | 190,540 | 82,656,455 |
| 2024-04-18 | 4.37 | 4.38 | 4.28 | 4.29 | -1.61% | 237,915 | 102,951,635 |
| 2024-04-17 | 4.29 | 4.36 | 4.27 | 4.36 | +2.35% | 253,926 | 109,627,686 |
| 2024-04-16 | 4.38 | 4.4 | 4.23 | 4.26 | -2.96% | 318,373 | 137,264,954 |
| 2024-04-15 | 4.36 | 4.45 | 4.3 | 4.39 | +0.69% | 329,638 | 144,916,576 |
| 2024-04-12 | 4.34 | 4.41 | 4.32 | 4.36 | +0.69% | 199,421 | 87,062,666 |
| 2024-04-11 | 4.26 | 4.35 | 4.24 | 4.33 | +1.17% | 191,150 | 82,458,792 |
| 2024-04-10 | 4.26 | 4.32 | 4.24 | 4.28 | +0.23% | 169,163 | 72,400,360 |
| 2024-04-09 | 4.25 | 4.28 | 4.22 | 4.27 | +0.23% | 159,124 | 67,681,334 |
| 2024-04-08 | 4.22 | 4.34 | 4.2 | 4.26 | +1.19% | 290,669 | 124,516,107 |
| 2024-04-03 | 4.15 | 4.21 | 4.13 | 4.21 | +1.45% | 230,251 | 95,992,134 |
| 2024-04-02 | 4.08 | 4.16 | 4.07 | 4.15 | +1.47% | 260,809 | 107,806,465 |
| 2024-04-01 | 4.11 | 4.13 | 4.06 | 4.09 | -0.49% | 276,926 | 113,279,101 |
| 2024-03-29 | 4.03 | 4.11 | 3.97 | 4.11 | +3.27% | 471,486 | 190,112,927 |
| 2024-03-28 | 3.91 | 3.98 | 3.91 | 3.98 | +1.53% | 155,578 | 61,477,850 |
| 2024-03-27 | 3.96 | 3.99 | 3.91 | 3.92 | -1.01% | 136,179 | 53,823,337 |
| 2024-03-26 | 3.96 | 3.98 | 3.9 | 3.96 | -0.25% | 162,080 | 63,807,468 |
| 2024-03-25 | 3.94 | 4.02 | 3.93 | 3.97 | +0.76% | 159,169 | 63,322,361 |
| 2024-03-22 | 3.97 | 4 | 3.91 | 3.94 | -0.76% | 160,407 | 63,309,310 |
| 2024-03-21 | 3.99 | 3.99 | 3.95 | 3.97 | 0% | 130,326 | 51,771,842 |
| 2024-03-20 | 3.93 | 3.98 | 3.91 | 3.97 | +1.02% | 132,971 | 52,503,454 |
| 2024-03-19 | 3.95 | 3.97 | 3.92 | 3.93 | -0.51% | 156,177 | 61,602,663 |
| 2024-03-18 | 3.9 | 3.95 | 3.9 | 3.95 | +1.54% | 163,167 | 63,978,623 |
| 2024-03-15 | 3.87 | 3.89 | 3.84 | 3.89 | +0.52% | 125,808 | 48,647,245 |
| 2024-03-14 | 3.82 | 3.89 | 3.81 | 3.87 | +1.04% | 204,681 | 78,898,774 |
| 2024-03-13 | 3.84 | 3.85 | 3.8 | 3.83 | -0.52% | 127,015 | 48,563,514 |
| 2024-03-12 | 3.87 | 3.87 | 3.8 | 3.85 | -0.26% | 173,929 | 66,660,310 |
| 2024-03-11 | 3.82 | 3.89 | 3.81 | 3.86 | +1.05% | 189,730 | 73,125,916 |
| 2024-03-08 | 3.8 | 3.83 | 3.78 | 3.82 | +0.53% | 116,395 | 44,275,382 |
| 2024-03-07 | 3.78 | 3.84 | 3.78 | 3.8 | +0.53% | 159,631 | 60,758,379 |
| 2024-03-06 | 3.75 | 3.8 | 3.74 | 3.78 | +0.27% | 142,028 | 53,662,690 |
| 2024-03-05 | 3.77 | 3.79 | 3.75 | 3.77 | -0.26% | 122,940 | 46,270,043 |
| 2024-03-04 | 3.79 | 3.79 | 3.75 | 3.78 | -0.26% | 146,077 | 55,100,720 |
| 2024-03-01 | 3.8 | 3.81 | 3.76 | 3.79 | -0.52% | 167,031 | 63,248,570 |
| 2024-02-29 | 3.75 | 3.81 | 3.72 | 3.81 | +1.06% | 247,808 | 93,480,574 |
| 2024-02-28 | 3.86 | 3.89 | 3.76 | 3.77 | -2.58% | 343,624 | 131,964,659 |
| 2024-02-27 | 3.82 | 3.88 | 3.81 | 3.87 | +0.78% | 206,543 | 79,477,840 |
| 2024-02-26 | 3.92 | 3.93 | 3.82 | 3.84 | -2.04% | 268,472 | 103,650,927 |
| 2024-02-23 | 3.82 | 3.93 | 3.8 | 3.92 | +2.62% | 297,926 | 115,342,169 |
| 2024-02-22 | 3.8 | 3.83 | 3.78 | 3.82 | +0.26% | 156,195 | 59,370,576 |
| 2024-02-21 | 3.78 | 3.89 | 3.77 | 3.81 | +0.26% | 260,014 | 99,746,314 |
| 2024-02-20 | 3.8 | 3.81 | 3.74 | 3.8 | -0.26% | 194,433 | 73,591,339 |
| 2024-02-19 | 3.75 | 3.83 | 3.72 | 3.81 | +2.7% | 315,704 | 119,357,445 |
| 2024-02-08 | 3.55 | 3.72 | 3.54 | 3.71 | +5.1% | 418,679 | 151,764,416 |
| 2024-02-07 | 3.59 | 3.59 | 3.46 | 3.53 | -1.67% | 438,620 | 154,298,449 |
| 2024-02-06 | 3.41 | 3.67 | 3.31 | 3.59 | +3.16% | 494,931 | 171,315,901 |
| 2024-02-05 | 3.76 | 3.76 | 3.41 | 3.48 | -8.18% | 541,430 | 191,482,348 |
| 2024-02-02 | 3.89 | 3.93 | 3.67 | 3.79 | -2.57% | 380,960 | 144,978,212 |
| 2024-02-01 | 3.97 | 3.99 | 3.83 | 3.89 | -1.27% | 244,875 | 95,732,523 |
| 2024-01-31 | 4.06 | 4.09 | 3.92 | 3.94 | -3.19% | 241,801 | 97,035,217 |
| 2024-01-30 | 4.13 | 4.2 | 4.06 | 4.07 | -1.93% | 201,507 | 83,170,887 |
| 2024-01-29 | 4.21 | 4.24 | 4.14 | 4.15 | -1.43% | 247,923 | 103,634,293 |
| 2024-01-26 | 4.11 | 4.23 | 4.09 | 4.21 | +2.43% | 267,066 | 111,500,171 |
| 2024-01-25 | 3.93 | 4.12 | 3.92 | 4.11 | +4.31% | 260,007 | 104,664,823 |
| 2024-01-24 | 3.79 | 3.95 | 3.78 | 3.94 | +3.68% | 257,936 | 99,748,381 |
| 2024-01-23 | 3.77 | 3.81 | 3.68 | 3.8 | +0.26% | 245,204 | 91,904,615 |
| 2024-01-22 | 4 | 4 | 3.74 | 3.79 | -5.25% | 263,627 | 101,959,493 |
| 2024-01-19 | 4.03 | 4.07 | 3.98 | 4 | -0.74% | 146,119 | 58,826,558 |
| 2024-01-18 | 4.1 | 4.11 | 3.92 | 4.03 | -2.18% | 278,856 | 111,451,423 |
| 2024-01-17 | 4.14 | 4.19 | 4.11 | 4.12 | -0.72% | 131,277 | 54,522,397 |
| 2024-01-16 | 4.17 | 4.19 | 4.1 | 4.15 | -0.72% | 139,398 | 57,705,838 |
| 2024-01-15 | 4.15 | 4.2 | 4.13 | 4.18 | +0.97% | 111,167 | 46,435,558 |
| 2024-01-12 | 4.14 | 4.2 | 4.13 | 4.14 | 0% | 134,007 | 55,897,703 |
| 2024-01-11 | 4.13 | 4.16 | 4.11 | 4.14 | -0.24% | 118,542 | 48,998,367 |
| 2024-01-10 | 4.2 | 4.2 | 4.13 | 4.15 | -0.95% | 111,258 | 46,254,019 |
| 2024-01-09 | 4.14 | 4.2 | 4.09 | 4.19 | +1.45% | 172,353 | 71,819,196 |
| 2024-01-08 | 4.19 | 4.19 | 4.12 | 4.13 | -0.96% | 154,667 | 64,076,423 |
| 2024-01-05 | 4.23 | 4.26 | 4.16 | 4.17 | -1.42% | 199,192 | 83,851,751 |
| 2024-01-04 | 4.18 | 4.25 | 4.16 | 4.23 | +1.44% | 181,959 | 76,550,848 |
| 2024-01-03 | 4.1 | 4.19 | 4.07 | 4.17 | +1.71% | 227,814 | 94,583,849 |
| 2024-01-02 | 4 | 4.14 | 3.97 | 4.1 | +3.8% | 346,059 | 140,857,053 |
| 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：