股票概览
4.63
-1.91%
-0.09
4.71
开盘价
4.72
最高价
4.63
最低价
43,094
成交量
数据更新至: 2024-05-21
技术指标
4.68
MA5 (5日均线)
4.63
MA10 (10日均线)
4.70
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 4.71 | 4.72 | 4.63 | 4.63 | -1.91% | 43,094 | 20,129,404 |
| 2024-05-20 | 4.73 | 4.84 | 4.71 | 4.72 | -0.84% | 63,417 | 30,217,555 |
| 2024-05-17 | 4.87 | 4.89 | 4.73 | 4.76 | -0.21% | 106,610 | 51,064,376 |
| 2024-05-16 | 4.57 | 4.77 | 4.51 | 4.77 | +5.07% | 120,981 | 56,932,238 |
| 2024-05-15 | 4.54 | 4.57 | 4.45 | 4.54 | -0.22% | 63,031 | 28,401,627 |
| 2024-05-14 | 4.36 | 4.63 | 4.36 | 4.55 | +0.22% | 70,232 | 31,682,029 |
| 2024-05-13 | 4.51 | 4.59 | 4.47 | 4.54 | +0.22% | 40,470 | 18,357,721 |
| 2024-05-10 | 4.73 | 4.75 | 4.51 | 4.53 | -3.82% | 61,643 | 28,271,631 |
| 2024-05-09 | 4.56 | 4.8 | 4.56 | 4.71 | +2.84% | 68,429 | 32,206,897 |
| 2024-05-08 | 4.78 | 4.81 | 4.58 | 4.58 | -3.98% | 70,015 | 32,525,672 |
| 2024-05-07 | 4.82 | 4.84 | 4.75 | 4.77 | -0.63% | 48,475 | 23,136,612 |
| 2024-05-06 | 4.86 | 4.92 | 4.76 | 4.8 | -0.83% | 57,459 | 27,657,304 |
| 2024-04-30 | 4.78 | 5 | 4.78 | 4.84 | +1.26% | 76,289 | 37,232,082 |
| 2024-04-29 | 4.76 | 4.86 | 4.68 | 4.78 | -0.62% | 92,507 | 44,097,633 |
| 2024-04-26 | 4.64 | 4.85 | 4.63 | 4.81 | +3% | 81,713 | 38,696,096 |
| 2024-04-25 | 4.89 | 4.97 | 4.66 | 4.67 | -4.89% | 127,706 | 61,185,233 |
| 2024-04-24 | 4.92 | 5.03 | 4.78 | 4.91 | +0.2% | 90,757 | 44,557,684 |
| 2024-04-23 | 4.76 | 4.94 | 4.75 | 4.9 | +4.03% | 109,835 | 53,464,922 |
| 2024-04-22 | 4.68 | 4.71 | 4.5 | 4.71 | +4.9% | 106,329 | 49,355,671 |
| 2024-04-19 | 4.6 | 4.64 | 4.43 | 4.49 | 0% | 78,358 | 35,535,447 |
| 2024-04-18 | 4.55 | 4.73 | 4.49 | 4.49 | -5.07% | 184,790 | 84,077,685 |
| 2024-04-17 | 4.69 | 4.91 | 4.69 | 4.73 | +1.07% | 229,750 | 110,998,414 |
| 2024-04-16 | 4.68 | 4.68 | 4.68 | 4.68 | -5.07% | 24,293 | 11,369,124 |
| 2024-04-15 | 4.93 | 4.93 | 4.93 | 4.93 | -5.01% | 23,388 | 11,530,284 |
| 2024-04-12 | 5.31 | 5.53 | 5.18 | 5.19 | -1.89% | 256,455 | 137,330,149 |
| 2024-04-11 | 5.05 | 5.29 | 5.05 | 5.29 | +4.96% | 214,896 | 112,438,203 |
| 2024-04-10 | 4.75 | 5.04 | 4.72 | 5.04 | +5% | 234,539 | 114,623,068 |
| 2024-04-09 | 4.81 | 4.81 | 4.57 | 4.8 | +4.8% | 369,405 | 174,109,868 |
| 2024-04-08 | 4.58 | 4.58 | 4.58 | 4.58 | +5.05% | 115,721 | 53,000,259 |
| 2024-04-03 | 4.36 | 4.36 | 4.36 | 4.36 | -5.01% | 221,098 | 96,398,728 |
| 2024-04-02 | 4.59 | 4.59 | 4.59 | 4.59 | -4.97% | 7,690 | 3,529,710 |
| 2024-04-01 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 16,636 | 8,035,188 |
| 2024-03-28 | 4.84 | 5.17 | 4.82 | 5.08 | +4.96% | 247,862 | 125,101,354 |
| 2024-03-27 | 5.05 | 5.23 | 4.8 | 4.84 | -5.65% | 246,579 | 123,776,659 |
| 2024-03-26 | 5.2 | 5.42 | 5.03 | 5.13 | -3.02% | 301,157 | 156,161,882 |
| 2024-03-25 | 5.51 | 5.75 | 5.29 | 5.29 | -10.03% | 404,051 | 218,518,967 |
| 2024-03-22 | 5.8 | 6.2 | 5.63 | 5.88 | -1.34% | 477,610 | 281,159,312 |
| 2024-03-21 | 6.19 | 6.39 | 5.93 | 5.96 | +2.58% | 693,356 | 423,642,962 |
| 2024-03-20 | 5.4 | 5.81 | 5.3 | 5.81 | +10.04% | 289,159 | 165,027,997 |
| 2024-03-19 | 5.25 | 5.39 | 5.12 | 5.28 | +0.57% | 283,909 | 149,747,638 |
| 2024-03-18 | 5.11 | 5.32 | 5.11 | 5.25 | +2.94% | 227,444 | 119,212,468 |
| 2024-03-15 | 5 | 5.15 | 4.96 | 5.1 | +1.39% | 161,213 | 81,646,514 |
| 2024-03-14 | 5.2 | 5.27 | 5 | 5.03 | -2.71% | 195,782 | 100,327,816 |
| 2024-03-13 | 5.33 | 5.33 | 5.15 | 5.17 | -2.27% | 235,889 | 122,892,209 |
| 2024-03-12 | 5.1 | 5.46 | 5.1 | 5.29 | +4.13% | 344,680 | 181,481,231 |
| 2024-03-11 | 5.15 | 5.18 | 4.93 | 5.08 | -0.59% | 238,089 | 120,237,859 |
| 2024-03-08 | 5.25 | 5.27 | 5.04 | 5.11 | -4.13% | 305,469 | 156,317,991 |
| 2024-03-07 | 5.4 | 5.62 | 5.25 | 5.33 | -1.3% | 317,116 | 172,039,366 |
| 2024-03-06 | 5.45 | 5.56 | 5.31 | 5.4 | -4.09% | 317,765 | 171,775,717 |
| 2024-03-05 | 5.65 | 5.82 | 5.37 | 5.63 | +4.84% | 499,874 | 279,472,105 |
| 2024-03-04 | 5.62 | 5.7 | 5.26 | 5.37 | -6.77% | 527,364 | 287,423,210 |
| 2024-03-01 | 6.12 | 6.35 | 5.56 | 5.76 | -1.2% | 787,640 | 474,566,793 |
| 2024-02-29 | 4.77 | 5.83 | 4.77 | 5.83 | +10% | 770,666 | 405,275,309 |
| 2024-02-28 | 5.89 | 6.48 | 5.3 | 5.3 | -10.02% | 873,668 | 520,870,900 |
| 2024-02-27 | 5.35 | 5.89 | 5.18 | 5.89 | +10.09% | 365,270 | 206,965,316 |
| 2024-02-26 | 4.86 | 5.35 | 4.72 | 5.35 | +10.08% | 539,776 | 278,585,387 |
| 2024-02-23 | 4.4 | 4.86 | 4.31 | 4.86 | +9.95% | 398,236 | 187,085,398 |
| 2024-02-22 | 4.03 | 4.42 | 4.01 | 4.42 | +9.95% | 442,451 | 185,696,803 |
| 2024-02-21 | 3.63 | 4.02 | 3.63 | 4.02 | +10.14% | 242,748 | 94,376,086 |
| 2024-02-20 | 3.82 | 3.82 | 3.51 | 3.65 | +5.19% | 370,203 | 135,374,082 |
| 2024-02-19 | 3.47 | 3.47 | 3.47 | 3.47 | +10.16% | 39,405 | 13,673,538 |
| 2024-02-08 | 2.98 | 3.15 | 2.95 | 3.15 | +10.14% | 99,893 | 30,903,543 |
| 2024-02-07 | 3.11 | 3.16 | 2.76 | 2.86 | -6.84% | 251,426 | 73,910,291 |
| 2024-02-06 | 3.14 | 3.31 | 3.07 | 3.07 | -9.97% | 259,810 | 80,853,178 |
| 2024-02-05 | 3.69 | 3.78 | 3.41 | 3.41 | -10.03% | 170,849 | 59,656,957 |
| 2024-02-02 | 3.67 | 3.98 | 3.57 | 3.79 | -1.81% | 300,385 | 114,881,752 |
| 2024-02-01 | 3.86 | 4.24 | 3.86 | 3.86 | -10.02% | 526,067 | 207,084,179 |
| 2024-01-31 | 4.29 | 4.29 | 4.29 | 4.29 | -10.06% | 22,375 | 9,598,875 |
| 2024-01-30 | 4.77 | 4.77 | 4.77 | 4.77 | -10% | 13,199 | 6,295,923 |
| 2024-01-29 | 5.3 | 5.3 | 5.3 | 5.3 | -10.02% | 47,483 | 25,165,990 |
| 2024-01-26 | 5.77 | 6.14 | 5.72 | 5.89 | +2.61% | 152,342 | 90,778,241 |
| 2024-01-25 | 5.51 | 5.77 | 5.44 | 5.74 | +3.99% | 117,790 | 66,889,882 |
| 2024-01-24 | 5.73 | 5.73 | 5.31 | 5.52 | +2.6% | 100,548 | 54,894,655 |
| 2024-01-23 | 5.4 | 5.45 | 5.25 | 5.38 | -0.37% | 74,490 | 39,901,797 |
| 2024-01-22 | 5.74 | 5.8 | 5.4 | 5.4 | -5.92% | 99,592 | 55,443,067 |
| 2024-01-19 | 5.89 | 5.97 | 5.74 | 5.74 | -2.88% | 68,642 | 39,980,795 |
| 2024-01-18 | 5.86 | 6.02 | 5.68 | 5.91 | -0.51% | 103,384 | 60,218,851 |
| 2024-01-17 | 6.08 | 6.12 | 5.93 | 5.94 | -3.41% | 95,837 | 57,686,231 |
| 2024-01-16 | 6.43 | 6.43 | 6.08 | 6.15 | -3.45% | 144,568 | 89,526,462 |
| 2024-01-15 | 6.59 | 6.7 | 6.2 | 6.37 | +4.6% | 252,405 | 160,515,262 |
| 2024-01-12 | 6.04 | 6.12 | 6.01 | 6.09 | +0.33% | 81,719 | 49,636,965 |
| 2024-01-11 | 5.9 | 6.07 | 5.87 | 6.07 | +3.23% | 75,790 | 45,342,777 |
| 2024-01-10 | 5.97 | 5.98 | 5.85 | 5.88 | -1.67% | 62,597 | 36,972,204 |
| 2024-01-09 | 6 | 6.09 | 5.93 | 5.98 | +0.17% | 68,508 | 41,168,246 |
| 2024-01-08 | 6.18 | 6.25 | 5.97 | 5.97 | -3.4% | 115,001 | 69,539,285 |
| 2024-01-05 | 6.32 | 6.54 | 6.16 | 6.18 | -1.28% | 246,263 | 156,562,732 |
| 2024-01-04 | 6.17 | 6.47 | 6.15 | 6.26 | +1.13% | 187,409 | 118,311,016 |
| 2024-01-03 | 6.05 | 6.34 | 6.01 | 6.19 | +2.15% | 141,365 | 87,218,168 |
| 2024-01-02 | 6.08 | 6.18 | 6.01 | 6.06 | +0.17% | 93,925 | 57,137,668 |
| 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：