股票概览
4.82
+0.21%
+0.01
4.84
开盘价
4.88
最高价
4.78
最低价
124,923
成交量
数据更新至: 2024-05-20
技术指标
4.76
MA5 (5日均线)
4.84
MA10 (10日均线)
4.90
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 | 4.84 | 4.88 | 4.78 | 4.82 | +0.21% | 124,923 | 60,248,354 |
| 2024-05-17 | 4.74 | 4.82 | 4.7 | 4.81 | +1.05% | 100,770 | 48,138,011 |
| 2024-05-16 | 4.7 | 4.82 | 4.69 | 4.76 | +1.71% | 123,864 | 59,175,640 |
| 2024-05-15 | 4.77 | 4.77 | 4.68 | 4.68 | -1.47% | 86,899 | 40,950,675 |
| 2024-05-14 | 4.7 | 4.81 | 4.7 | 4.75 | +1.06% | 125,103 | 59,374,805 |
| 2024-05-13 | 4.8 | 4.8 | 4.66 | 4.7 | -2.49% | 145,492 | 68,452,733 |
| 2024-05-10 | 4.95 | 4.98 | 4.81 | 4.82 | -2.63% | 143,138 | 69,402,029 |
| 2024-05-09 | 5 | 5.02 | 4.93 | 4.95 | -0.2% | 136,576 | 67,795,035 |
| 2024-05-08 | 5.1 | 5.1 | 4.94 | 4.96 | -2.94% | 133,821 | 66,873,757 |
| 2024-05-07 | 5.1 | 5.18 | 5.06 | 5.11 | -0.39% | 124,812 | 63,836,936 |
| 2024-05-06 | 5.25 | 5.27 | 5.1 | 5.13 | -0.77% | 168,330 | 87,030,416 |
| 2024-04-30 | 5.2 | 5.22 | 5.05 | 5.17 | -0.39% | 198,723 | 102,078,727 |
| 2024-04-29 | 4.96 | 5.19 | 4.94 | 5.19 | +4.85% | 235,942 | 120,763,711 |
| 2024-04-26 | 4.65 | 4.95 | 4.64 | 4.95 | +6.45% | 322,144 | 155,551,605 |
| 2024-04-25 | 4.81 | 4.84 | 4.57 | 4.65 | -6.63% | 394,222 | 184,338,618 |
| 2024-04-24 | 4.85 | 4.99 | 4.84 | 4.98 | +2.47% | 136,356 | 67,485,347 |
| 2024-04-23 | 4.89 | 4.96 | 4.83 | 4.86 | -0.21% | 108,188 | 52,882,716 |
| 2024-04-22 | 4.95 | 4.99 | 4.71 | 4.87 | -1.22% | 136,719 | 66,885,933 |
| 2024-04-19 | 4.89 | 5.02 | 4.85 | 4.93 | +0.2% | 140,359 | 69,219,530 |
| 2024-04-18 | 4.9 | 5 | 4.8 | 4.92 | +0.41% | 169,627 | 83,422,071 |
| 2024-04-17 | 4.61 | 4.9 | 4.61 | 4.9 | +8.17% | 195,534 | 94,256,004 |
| 2024-04-16 | 4.93 | 4.96 | 4.52 | 4.53 | -8.67% | 251,407 | 117,523,093 |
| 2024-04-15 | 5.13 | 5.18 | 4.8 | 4.96 | -3.88% | 225,947 | 112,779,449 |
| 2024-04-12 | 5.23 | 5.29 | 5.15 | 5.16 | -1.15% | 102,893 | 53,643,769 |
| 2024-04-11 | 5.15 | 5.3 | 5.12 | 5.22 | +0.97% | 117,606 | 61,662,656 |
| 2024-04-10 | 5.36 | 5.36 | 5.12 | 5.17 | -3.72% | 143,857 | 75,051,906 |
| 2024-04-09 | 5.33 | 5.43 | 5.3 | 5.37 | +0.75% | 114,009 | 61,000,142 |
| 2024-04-08 | 5.45 | 5.45 | 5.32 | 5.33 | -2.2% | 126,891 | 68,287,323 |
| 2024-04-03 | 5.64 | 5.65 | 5.43 | 5.45 | -3.54% | 176,580 | 97,016,761 |
| 2024-04-02 | 5.77 | 5.77 | 5.62 | 5.65 | -2.08% | 156,663 | 88,802,954 |
| 2024-04-01 | 5.69 | 5.77 | 5.68 | 5.77 | +1.94% | 150,948 | 86,518,046 |
| 2024-03-29 | 5.68 | 5.72 | 5.54 | 5.66 | -1.22% | 181,633 | 102,246,763 |
| 2024-03-28 | 5.39 | 5.81 | 5.37 | 5.73 | +6.11% | 317,049 | 179,435,596 |
| 2024-03-27 | 5.74 | 5.75 | 5.38 | 5.4 | -6.25% | 238,209 | 131,978,588 |
| 2024-03-26 | 5.9 | 5.97 | 5.66 | 5.76 | -3.19% | 301,528 | 174,843,483 |
| 2024-03-25 | 6.15 | 6.17 | 5.94 | 5.95 | -3.57% | 309,287 | 187,831,953 |
| 2024-03-22 | 6.08 | 6.28 | 6.06 | 6.17 | +1.15% | 400,834 | 246,809,145 |
| 2024-03-21 | 6.16 | 6.22 | 6.07 | 6.1 | -0.65% | 228,049 | 139,951,265 |
| 2024-03-20 | 6.04 | 6.15 | 6.03 | 6.14 | +1.66% | 266,106 | 162,396,432 |
| 2024-03-19 | 6.08 | 6.16 | 6.04 | 6.04 | -0.66% | 280,789 | 171,005,829 |
| 2024-03-18 | 6.01 | 6.09 | 5.97 | 6.08 | +2.18% | 294,649 | 178,144,034 |
| 2024-03-15 | 5.91 | 5.97 | 5.83 | 5.95 | +0.51% | 206,515 | 121,907,077 |
| 2024-03-14 | 5.95 | 6.01 | 5.82 | 5.92 | -1.5% | 271,317 | 160,990,138 |
| 2024-03-13 | 6.08 | 6.11 | 5.96 | 6.01 | -1.96% | 388,496 | 234,026,024 |
| 2024-03-12 | 6.08 | 6.2 | 5.91 | 6.13 | +1.32% | 529,864 | 319,920,318 |
| 2024-03-11 | 5.8 | 6.1 | 5.68 | 6.05 | +3.95% | 517,154 | 305,505,430 |
| 2024-03-08 | 5.71 | 5.89 | 5.61 | 5.82 | +1.22% | 304,738 | 175,496,958 |
| 2024-03-07 | 5.97 | 6 | 5.7 | 5.75 | -3.69% | 410,772 | 238,664,865 |
| 2024-03-06 | 5.81 | 6.05 | 5.75 | 5.97 | +1.53% | 446,092 | 265,181,096 |
| 2024-03-05 | 5.76 | 6.15 | 5.7 | 5.88 | +1.2% | 554,429 | 328,054,595 |
| 2024-03-04 | 5.85 | 5.9 | 5.6 | 5.81 | +0.35% | 381,562 | 220,355,990 |
| 2024-03-01 | 5.57 | 5.81 | 5.57 | 5.79 | +3.58% | 339,816 | 193,583,503 |
| 2024-02-29 | 5.24 | 5.61 | 5.24 | 5.59 | +4.68% | 341,711 | 188,246,926 |
| 2024-02-28 | 5.82 | 5.98 | 5.32 | 5.34 | -7.61% | 527,421 | 300,819,049 |
| 2024-02-27 | 5.44 | 5.78 | 5.41 | 5.78 | +5.47% | 408,070 | 228,940,917 |
| 2024-02-26 | 5.59 | 5.63 | 5.42 | 5.48 | +0.18% | 368,093 | 203,524,542 |
| 2024-02-23 | 5.33 | 5.48 | 5.3 | 5.47 | +2.43% | 276,526 | 149,461,047 |
| 2024-02-22 | 5.09 | 5.35 | 5.08 | 5.34 | +4.91% | 309,073 | 162,116,923 |
| 2024-02-21 | 5 | 5.25 | 4.93 | 5.09 | +0.79% | 253,063 | 129,650,007 |
| 2024-02-20 | 4.93 | 5.07 | 4.81 | 5.05 | +2.02% | 238,983 | 118,454,140 |
| 2024-02-19 | 4.88 | 5 | 4.81 | 4.95 | +4.43% | 274,060 | 134,884,058 |
| 2024-02-08 | 4.39 | 4.75 | 4.38 | 4.74 | +9.22% | 300,352 | 137,632,803 |
| 2024-02-07 | 4.39 | 4.55 | 4.27 | 4.34 | -1.59% | 257,509 | 113,967,042 |
| 2024-02-06 | 4.03 | 4.56 | 3.94 | 4.41 | +3.52% | 288,788 | 122,095,602 |
| 2024-02-05 | 4.71 | 4.71 | 4.26 | 4.26 | -9.94% | 307,009 | 133,742,377 |
| 2024-02-02 | 4.9 | 5.05 | 4.51 | 4.73 | -4.25% | 297,736 | 142,980,344 |
| 2024-02-01 | 4.9 | 5.14 | 4.82 | 4.94 | -6.79% | 313,681 | 155,860,376 |
| 2024-01-31 | 5.61 | 5.62 | 5.3 | 5.3 | -10.02% | 257,668 | 137,878,669 |
| 2024-01-30 | 6.14 | 6.17 | 5.88 | 5.89 | -5.15% | 223,371 | 134,356,511 |
| 2024-01-29 | 6.51 | 6.56 | 6.18 | 6.21 | -5.05% | 270,909 | 171,758,571 |
| 2024-01-26 | 6.65 | 6.71 | 6.49 | 6.54 | -2.39% | 328,517 | 216,986,916 |
| 2024-01-25 | 6.64 | 6.78 | 6.51 | 6.7 | -0.15% | 477,920 | 317,037,911 |
| 2024-01-24 | 6.49 | 6.72 | 6.4 | 6.71 | +0.75% | 577,178 | 378,180,306 |
| 2024-01-23 | 6.19 | 6.8 | 6.18 | 6.66 | +7.77% | 742,983 | 489,519,341 |
| 2024-01-22 | 6.13 | 6.44 | 6.03 | 6.18 | +0.32% | 396,444 | 248,177,064 |
| 2024-01-19 | 6.26 | 6.4 | 6.16 | 6.16 | -1.12% | 305,987 | 191,710,037 |
| 2024-01-18 | 5.98 | 6.43 | 5.84 | 6.23 | +3.66% | 430,741 | 263,373,240 |
| 2024-01-17 | 6.1 | 6.17 | 6 | 6.01 | -2.12% | 86,638 | 52,797,075 |
| 2024-01-16 | 6.16 | 6.17 | 6.03 | 6.14 | -0.32% | 94,909 | 57,785,139 |
| 2024-01-15 | 6.17 | 6.2 | 6.12 | 6.16 | -0.16% | 72,377 | 44,615,423 |
| 2024-01-12 | 6.3 | 6.31 | 6.17 | 6.17 | -2.22% | 103,800 | 64,567,939 |
| 2024-01-11 | 6.14 | 6.36 | 6.1 | 6.31 | +3.1% | 129,932 | 81,327,394 |
| 2024-01-10 | 6.25 | 6.28 | 6.07 | 6.12 | -2.7% | 107,908 | 66,507,412 |
| 2024-01-09 | 6.33 | 6.4 | 6.23 | 6.29 | -0.32% | 112,911 | 71,247,870 |
| 2024-01-08 | 6.43 | 6.45 | 6.31 | 6.31 | -2.17% | 106,496 | 67,927,733 |
| 2024-01-05 | 6.58 | 6.62 | 6.42 | 6.45 | -2.12% | 119,322 | 77,798,240 |
| 2024-01-04 | 6.57 | 6.69 | 6.54 | 6.59 | -0.3% | 109,483 | 72,404,409 |
| 2024-01-03 | 6.6 | 6.66 | 6.54 | 6.61 | -0.3% | 118,069 | 77,859,681 |
| 2024-01-02 | 6.72 | 6.75 | 6.62 | 6.63 | -1.34% | 128,697 | 85,797,467 |
| 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：