股票概览
4.66
+0.22%
+0.01
4.65
开盘价
4.71
最高价
4.63
最低价
431,445
成交量
数据更新至: 2024-05-20
技术指标
4.62
MA5 (5日均线)
4.60
MA10 (10日均线)
4.56
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 | 4.71 | 4.63 | 4.66 | +0.22% | 431,445 | 201,408,731 |
| 2024-05-17 | 4.56 | 4.66 | 4.55 | 4.65 | +1.75% | 380,630 | 175,081,613 |
| 2024-05-16 | 4.56 | 4.62 | 4.55 | 4.57 | 0% | 310,535 | 142,410,583 |
| 2024-05-15 | 4.64 | 4.64 | 4.56 | 4.57 | -1.3% | 263,227 | 120,718,434 |
| 2024-05-14 | 4.61 | 4.64 | 4.59 | 4.63 | 0% | 282,366 | 130,331,103 |
| 2024-05-13 | 4.57 | 4.65 | 4.53 | 4.63 | +0.65% | 328,376 | 150,874,502 |
| 2024-05-10 | 4.6 | 4.63 | 4.55 | 4.6 | +0.22% | 264,022 | 121,247,488 |
| 2024-05-09 | 4.53 | 4.61 | 4.52 | 4.59 | +1.32% | 262,597 | 120,302,527 |
| 2024-05-08 | 4.59 | 4.6 | 4.52 | 4.53 | -1.52% | 247,746 | 112,858,699 |
| 2024-05-07 | 4.61 | 4.64 | 4.57 | 4.6 | -0.22% | 291,441 | 134,115,860 |
| 2024-05-06 | 4.65 | 4.68 | 4.6 | 4.61 | +0.66% | 354,611 | 164,394,782 |
| 2024-04-30 | 4.65 | 4.66 | 4.54 | 4.58 | -1.51% | 400,308 | 183,694,221 |
| 2024-04-29 | 4.58 | 4.68 | 4.55 | 4.65 | +1.53% | 512,412 | 236,851,496 |
| 2024-04-26 | 4.43 | 4.59 | 4.41 | 4.58 | +4.57% | 611,159 | 274,729,166 |
| 2024-04-25 | 4.35 | 4.42 | 4.31 | 4.38 | -1.13% | 350,820 | 153,347,564 |
| 2024-04-24 | 4.42 | 4.47 | 4.38 | 4.43 | 0% | 303,813 | 134,068,878 |
| 2024-04-23 | 4.47 | 4.5 | 4.41 | 4.43 | -0.45% | 249,528 | 110,961,129 |
| 2024-04-22 | 4.5 | 4.56 | 4.44 | 4.45 | -1.33% | 323,119 | 144,951,113 |
| 2024-04-19 | 4.51 | 4.59 | 4.49 | 4.51 | -0.66% | 376,790 | 171,070,906 |
| 2024-04-18 | 4.51 | 4.62 | 4.45 | 4.54 | +0.89% | 455,346 | 206,781,342 |
| 2024-04-17 | 4.38 | 4.51 | 4.33 | 4.5 | +2.74% | 454,923 | 202,071,772 |
| 2024-04-16 | 4.48 | 4.53 | 4.35 | 4.38 | -2.23% | 587,210 | 260,880,312 |
| 2024-04-15 | 4.25 | 4.51 | 4.22 | 4.48 | +4.43% | 1,013,323 | 446,891,554 |
| 2024-04-12 | 4.56 | 4.56 | 4.23 | 4.29 | -8.33% | 1,340,937 | 578,652,387 |
| 2024-04-11 | 4.65 | 4.73 | 4.64 | 4.68 | 0% | 234,296 | 110,101,002 |
| 2024-04-10 | 4.77 | 4.78 | 4.66 | 4.68 | -2.09% | 240,425 | 113,442,104 |
| 2024-04-09 | 4.75 | 4.8 | 4.74 | 4.78 | +0.63% | 185,052 | 88,405,847 |
| 2024-04-08 | 4.79 | 4.84 | 4.74 | 4.75 | -1.25% | 302,999 | 145,395,835 |
| 2024-04-03 | 4.8 | 4.84 | 4.8 | 4.81 | 0% | 259,193 | 124,798,391 |
| 2024-04-02 | 4.81 | 4.86 | 4.79 | 4.81 | +0.21% | 265,754 | 128,067,922 |
| 2024-04-01 | 4.76 | 4.82 | 4.76 | 4.8 | +1.27% | 273,091 | 130,987,547 |
| 2024-03-29 | 4.67 | 4.74 | 4.66 | 4.74 | +1.5% | 229,883 | 108,054,755 |
| 2024-03-28 | 4.65 | 4.73 | 4.65 | 4.67 | +0.21% | 246,213 | 115,434,641 |
| 2024-03-27 | 4.76 | 4.77 | 4.65 | 4.66 | -2.31% | 249,203 | 117,450,751 |
| 2024-03-26 | 4.75 | 4.78 | 4.71 | 4.77 | +0.42% | 250,395 | 118,934,201 |
| 2024-03-25 | 4.82 | 4.84 | 4.74 | 4.75 | -2.26% | 372,974 | 178,510,323 |
| 2024-03-22 | 4.97 | 4.97 | 4.86 | 4.86 | -2.21% | 359,361 | 176,025,759 |
| 2024-03-21 | 4.96 | 5 | 4.94 | 4.97 | +0.2% | 258,182 | 128,406,416 |
| 2024-03-20 | 4.95 | 4.99 | 4.93 | 4.96 | +0.2% | 244,671 | 121,202,633 |
| 2024-03-19 | 5.02 | 5.04 | 4.95 | 4.95 | -1.79% | 323,412 | 161,308,885 |
| 2024-03-18 | 4.96 | 5.07 | 4.94 | 5.04 | +1.82% | 499,371 | 250,444,728 |
| 2024-03-15 | 4.91 | 4.96 | 4.87 | 4.95 | +0.41% | 355,611 | 174,502,936 |
| 2024-03-14 | 4.9 | 5 | 4.89 | 4.93 | +0.41% | 414,783 | 205,222,521 |
| 2024-03-13 | 4.99 | 4.99 | 4.89 | 4.91 | -1.8% | 416,800 | 205,348,955 |
| 2024-03-12 | 5.02 | 5.04 | 4.95 | 5 | -0.6% | 378,173 | 188,725,813 |
| 2024-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | +1.21% | 355,175 | 177,387,824 |
| 2024-03-08 | 4.96 | 4.98 | 4.91 | 4.97 | +0.4% | 288,739 | 142,867,346 |
| 2024-03-07 | 4.99 | 5.04 | 4.95 | 4.95 | -1% | 379,917 | 189,632,036 |
| 2024-03-06 | 4.98 | 5.05 | 4.94 | 5 | +0.2% | 370,955 | 185,259,842 |
| 2024-03-05 | 5.03 | 5.05 | 4.97 | 4.99 | -1.38% | 487,337 | 243,708,203 |
| 2024-03-04 | 5.1 | 5.12 | 5.02 | 5.06 | -1.36% | 535,062 | 270,542,136 |
| 2024-03-01 | 5.17 | 5.19 | 5.08 | 5.13 | -1.54% | 730,224 | 374,149,601 |
| 2024-02-29 | 5.1 | 5.22 | 5.03 | 5.21 | +2.36% | 1,086,362 | 557,607,122 |
| 2024-02-28 | 5 | 5.27 | 5 | 5.09 | +2% | 1,539,125 | 791,656,420 |
| 2024-02-27 | 4.91 | 5 | 4.89 | 4.99 | +1.42% | 485,009 | 240,149,373 |
| 2024-02-26 | 4.98 | 5 | 4.91 | 4.92 | -1.6% | 472,009 | 233,411,892 |
| 2024-02-23 | 5 | 5.02 | 4.92 | 5 | +0.2% | 549,668 | 273,265,444 |
| 2024-02-22 | 4.95 | 5.02 | 4.93 | 4.99 | 0% | 599,353 | 297,907,904 |
| 2024-02-21 | 4.94 | 5.15 | 4.91 | 4.99 | -0.2% | 961,255 | 484,802,291 |
| 2024-02-20 | 4.91 | 5.05 | 4.87 | 5 | +1.01% | 730,009 | 361,874,829 |
| 2024-02-19 | 4.99 | 5 | 4.83 | 4.95 | +0.2% | 715,084 | 352,171,697 |
| 2024-02-08 | 4.91 | 5.09 | 4.89 | 4.94 | +1.44% | 893,920 | 445,828,047 |
| 2024-02-07 | 4.74 | 4.93 | 4.72 | 4.87 | +2.1% | 914,337 | 441,184,317 |
| 2024-02-06 | 4.31 | 4.81 | 4.25 | 4.77 | +9.15% | 844,166 | 386,991,992 |
| 2024-02-05 | 4.55 | 4.62 | 4.23 | 4.37 | -5.41% | 863,573 | 380,127,172 |
| 2024-02-02 | 4.76 | 4.83 | 4.45 | 4.62 | -3.95% | 996,720 | 465,522,851 |
| 2024-02-01 | 4.95 | 4.98 | 4.78 | 4.81 | -5.13% | 1,088,070 | 529,654,236 |
| 2024-01-31 | 4.92 | 5.28 | 4.84 | 5.07 | +1% | 1,466,468 | 740,169,211 |
| 2024-01-30 | 4.94 | 5.17 | 4.9 | 5.02 | +1.41% | 1,339,276 | 677,390,383 |
| 2024-01-29 | 4.98 | 5.17 | 4.93 | 4.95 | -0.8% | 1,243,482 | 624,530,054 |
| 2024-01-26 | 5 | 5.04 | 4.93 | 4.99 | -1.58% | 1,048,226 | 522,748,091 |
| 2024-01-25 | 4.9 | 5.13 | 4.85 | 5.07 | +4.75% | 1,863,091 | 934,064,319 |
| 2024-01-24 | 4.43 | 4.84 | 4.38 | 4.84 | +10% | 916,726 | 425,648,056 |
| 2024-01-23 | 4.31 | 4.43 | 4.21 | 4.4 | +2.09% | 360,822 | 156,655,620 |
| 2024-01-22 | 4.51 | 4.56 | 4.27 | 4.31 | -5.07% | 297,050 | 131,141,656 |
| 2024-01-19 | 4.57 | 4.6 | 4.52 | 4.54 | -1.73% | 191,431 | 87,191,041 |
| 2024-01-18 | 4.6 | 4.62 | 4.4 | 4.62 | +0.22% | 423,886 | 191,148,256 |
| 2024-01-17 | 4.65 | 4.74 | 4.6 | 4.61 | -1.28% | 298,431 | 139,847,702 |
| 2024-01-16 | 4.66 | 4.69 | 4.58 | 4.67 | +0.21% | 197,749 | 91,765,495 |
| 2024-01-15 | 4.62 | 4.7 | 4.61 | 4.66 | +0.43% | 113,499 | 52,868,763 |
| 2024-01-12 | 4.71 | 4.72 | 4.64 | 4.64 | -0.64% | 115,373 | 53,955,135 |
| 2024-01-11 | 4.6 | 4.72 | 4.6 | 4.67 | +1.08% | 207,754 | 97,030,764 |
| 2024-01-10 | 4.62 | 4.66 | 4.56 | 4.62 | 0% | 155,623 | 71,962,138 |
| 2024-01-09 | 4.65 | 4.66 | 4.57 | 4.62 | -0.43% | 220,468 | 101,925,758 |
| 2024-01-08 | 4.69 | 4.71 | 4.63 | 4.64 | -1.28% | 217,495 | 101,524,879 |
| 2024-01-05 | 4.72 | 4.79 | 4.67 | 4.7 | -0.84% | 190,609 | 90,153,033 |
| 2024-01-04 | 4.73 | 4.75 | 4.68 | 4.74 | 0% | 177,605 | 83,715,589 |
| 2024-01-03 | 4.66 | 4.76 | 4.66 | 4.74 | +1.28% | 215,397 | 101,916,659 |
| 2024-01-02 | 4.69 | 4.71 | 4.67 | 4.68 | 0% | 239,541 | 112,334,168 |
| 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：