股票概览
4.89
+0.41%
+0.02
4.85
开盘价
4.93
最高价
4.85
最低价
129,891
成交量
数据更新至: 2024-05-20
技术指标
4.89
MA5 (5日均线)
4.87
MA10 (10日均线)
4.72
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 | 4.93 | 4.85 | 4.89 | +0.41% | 129,891 | 63,475,955 |
| 2024-05-17 | 4.87 | 4.88 | 4.78 | 4.87 | +0.21% | 140,220 | 67,751,321 |
| 2024-05-16 | 4.84 | 4.92 | 4.81 | 4.86 | +0.21% | 134,814 | 65,642,095 |
| 2024-05-15 | 5.01 | 5.02 | 4.84 | 4.85 | -2.81% | 209,337 | 102,945,102 |
| 2024-05-14 | 4.98 | 5.08 | 4.93 | 4.99 | +0.4% | 324,683 | 162,218,841 |
| 2024-05-13 | 4.82 | 4.97 | 4.77 | 4.97 | +1.84% | 236,638 | 115,946,965 |
| 2024-05-10 | 4.84 | 4.92 | 4.79 | 4.88 | +1.24% | 212,633 | 103,499,973 |
| 2024-05-09 | 4.75 | 4.84 | 4.74 | 4.82 | +1.47% | 106,203 | 51,151,325 |
| 2024-05-08 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 122,639 | 58,572,530 |
| 2024-05-07 | 4.82 | 4.88 | 4.79 | 4.83 | -0.21% | 160,609 | 77,740,872 |
| 2024-05-06 | 4.8 | 4.88 | 4.78 | 4.84 | +1.68% | 200,797 | 96,822,616 |
| 2024-04-30 | 4.72 | 4.84 | 4.68 | 4.76 | +0.85% | 192,189 | 91,469,486 |
| 2024-04-29 | 4.66 | 4.73 | 4.61 | 4.72 | +2.16% | 150,113 | 70,290,629 |
| 2024-04-26 | 4.5 | 4.67 | 4.47 | 4.62 | +1.54% | 173,161 | 79,448,740 |
| 2024-04-25 | 4.51 | 4.64 | 4.48 | 4.55 | 0% | 173,288 | 79,129,280 |
| 2024-04-24 | 4.45 | 4.55 | 4.4 | 4.55 | +3.41% | 129,349 | 58,164,248 |
| 2024-04-23 | 4.42 | 4.48 | 4.38 | 4.4 | +0.23% | 97,080 | 43,007,256 |
| 2024-04-22 | 4.49 | 4.5 | 4.35 | 4.39 | -1.57% | 116,822 | 51,686,952 |
| 2024-04-19 | 4.43 | 4.53 | 4.41 | 4.46 | +0.22% | 143,083 | 63,839,215 |
| 2024-04-18 | 4.45 | 4.53 | 4.39 | 4.45 | -1.11% | 179,925 | 80,329,981 |
| 2024-04-17 | 4.17 | 4.5 | 4.17 | 4.5 | +9.22% | 225,513 | 98,839,598 |
| 2024-04-16 | 4.35 | 4.38 | 4.1 | 4.12 | -6.58% | 233,313 | 97,874,704 |
| 2024-04-15 | 4.57 | 4.6 | 4.31 | 4.41 | -3.71% | 198,713 | 88,200,015 |
| 2024-04-12 | 4.66 | 4.68 | 4.57 | 4.58 | -1.08% | 106,020 | 49,082,475 |
| 2024-04-11 | 4.6 | 4.71 | 4.55 | 4.63 | 0% | 140,034 | 65,158,756 |
| 2024-04-10 | 4.82 | 4.82 | 4.56 | 4.63 | -3.94% | 193,189 | 89,984,552 |
| 2024-04-09 | 4.76 | 4.84 | 4.74 | 4.82 | +1.69% | 110,342 | 52,938,634 |
| 2024-04-08 | 4.91 | 4.91 | 4.73 | 4.74 | -3.46% | 176,353 | 84,735,637 |
| 2024-04-03 | 5.1 | 5.1 | 4.88 | 4.91 | -3.35% | 196,989 | 97,315,596 |
| 2024-04-02 | 5.15 | 5.18 | 5.04 | 5.08 | -1.17% | 170,718 | 86,891,820 |
| 2024-04-01 | 5.11 | 5.15 | 5.08 | 5.14 | +0.59% | 196,335 | 100,529,334 |
| 2024-03-29 | 5.01 | 5.17 | 4.98 | 5.11 | +2% | 188,019 | 95,578,601 |
| 2024-03-28 | 4.9 | 5.09 | 4.9 | 5.01 | +1.83% | 231,716 | 116,201,906 |
| 2024-03-27 | 5.28 | 5.28 | 4.92 | 4.92 | -6.82% | 365,346 | 184,725,751 |
| 2024-03-26 | 5.07 | 5.3 | 5.05 | 5.28 | +2.72% | 374,765 | 195,522,808 |
| 2024-03-25 | 5.18 | 5.3 | 5.12 | 5.14 | -0.77% | 265,429 | 138,700,228 |
| 2024-03-22 | 5.24 | 5.25 | 5.12 | 5.18 | -1.33% | 209,679 | 108,491,531 |
| 2024-03-21 | 5.26 | 5.3 | 5.19 | 5.25 | -0.19% | 201,355 | 105,655,828 |
| 2024-03-20 | 5.15 | 5.34 | 5.13 | 5.26 | +2.14% | 253,098 | 132,615,957 |
| 2024-03-19 | 5.2 | 5.24 | 5.15 | 5.15 | -1.34% | 174,218 | 90,407,506 |
| 2024-03-18 | 5.12 | 5.22 | 5.12 | 5.22 | +1.75% | 221,277 | 114,501,996 |
| 2024-03-15 | 5.11 | 5.13 | 5 | 5.13 | +0.59% | 185,449 | 94,074,316 |
| 2024-03-14 | 5.19 | 5.23 | 5.01 | 5.1 | -2.67% | 356,531 | 182,473,655 |
| 2024-03-13 | 5.16 | 5.48 | 5.08 | 5.24 | +1.95% | 556,749 | 293,544,822 |
| 2024-03-12 | 5.1 | 5.17 | 5 | 5.14 | +1.78% | 290,334 | 147,551,808 |
| 2024-03-11 | 4.96 | 5.07 | 4.95 | 5.05 | +2.02% | 202,078 | 101,337,154 |
| 2024-03-08 | 4.93 | 4.97 | 4.87 | 4.95 | +0.81% | 173,579 | 85,431,585 |
| 2024-03-07 | 5.05 | 5.08 | 4.9 | 4.91 | -2.77% | 287,841 | 143,590,480 |
| 2024-03-06 | 4.91 | 5.15 | 4.9 | 5.05 | +1% | 325,005 | 164,759,349 |
| 2024-03-05 | 5.05 | 5.12 | 4.94 | 5 | -4.94% | 434,313 | 218,278,564 |
| 2024-03-04 | 5.07 | 5.31 | 4.92 | 5.26 | +3.95% | 533,286 | 274,405,630 |
| 2024-03-01 | 4.95 | 5.17 | 4.93 | 5.06 | +2.22% | 355,729 | 179,853,087 |
| 2024-02-29 | 4.62 | 4.95 | 4.61 | 4.95 | +6% | 318,011 | 153,500,626 |
| 2024-02-28 | 5.05 | 5.15 | 4.66 | 4.67 | -6.41% | 408,908 | 202,349,641 |
| 2024-02-27 | 4.79 | 4.99 | 4.75 | 4.99 | +3.53% | 230,563 | 112,869,290 |
| 2024-02-26 | 4.76 | 4.9 | 4.74 | 4.82 | +0.84% | 251,447 | 121,257,511 |
| 2024-02-23 | 4.68 | 4.8 | 4.64 | 4.78 | +2.14% | 275,481 | 130,014,873 |
| 2024-02-22 | 4.48 | 4.7 | 4.48 | 4.68 | +3.54% | 316,059 | 146,382,485 |
| 2024-02-21 | 4.44 | 4.64 | 4.41 | 4.52 | +0.67% | 257,248 | 117,232,357 |
| 2024-02-20 | 4.46 | 4.57 | 4.36 | 4.49 | +0.22% | 194,519 | 86,715,529 |
| 2024-02-19 | 4.43 | 4.59 | 4.39 | 4.48 | +2.52% | 257,094 | 114,828,747 |
| 2024-02-08 | 4.07 | 4.4 | 4.05 | 4.37 | +8.17% | 288,813 | 122,031,154 |
| 2024-02-07 | 4.06 | 4.25 | 3.95 | 4.04 | -0.25% | 266,420 | 109,304,383 |
| 2024-02-06 | 3.74 | 4.18 | 3.62 | 4.05 | +3.58% | 259,457 | 100,848,473 |
| 2024-02-05 | 4.3 | 4.3 | 3.91 | 3.91 | -9.91% | 275,718 | 110,190,256 |
| 2024-02-02 | 4.55 | 4.63 | 4.17 | 4.34 | -4.62% | 214,291 | 94,579,485 |
| 2024-02-01 | 4.52 | 4.66 | 4.43 | 4.55 | -0.87% | 175,487 | 80,080,419 |
| 2024-01-31 | 4.89 | 4.93 | 4.57 | 4.59 | -6.9% | 264,409 | 125,299,976 |
| 2024-01-30 | 4.99 | 5.11 | 4.91 | 4.93 | -2.76% | 187,951 | 94,270,070 |
| 2024-01-29 | 5.27 | 5.28 | 5.07 | 5.07 | -3.8% | 225,205 | 116,004,500 |
| 2024-01-26 | 5.3 | 5.52 | 5.26 | 5.27 | +0.19% | 342,200 | 183,127,886 |
| 2024-01-25 | 5.02 | 5.26 | 5 | 5.26 | +3.95% | 305,166 | 157,504,341 |
| 2024-01-24 | 4.99 | 5.11 | 4.85 | 5.06 | +1.61% | 246,711 | 123,177,046 |
| 2024-01-23 | 4.98 | 5.04 | 4.87 | 4.98 | +0.81% | 190,994 | 94,918,732 |
| 2024-01-22 | 5.16 | 5.26 | 4.88 | 4.94 | -4.26% | 247,084 | 125,703,541 |
| 2024-01-19 | 5.24 | 5.28 | 5.16 | 5.16 | -1.71% | 150,588 | 78,430,447 |
| 2024-01-18 | 5.28 | 5.32 | 5.08 | 5.25 | -1.32% | 263,365 | 136,602,468 |
| 2024-01-17 | 5.49 | 5.5 | 5.31 | 5.32 | -3.8% | 210,740 | 113,885,884 |
| 2024-01-16 | 5.64 | 5.7 | 5.42 | 5.53 | -2.47% | 279,264 | 153,796,308 |
| 2024-01-15 | 5.68 | 5.75 | 5.62 | 5.67 | -1.22% | 165,337 | 94,015,242 |
| 2024-01-12 | 5.84 | 5.9 | 5.73 | 5.74 | -1.71% | 245,983 | 142,742,250 |
| 2024-01-11 | 5.75 | 5.87 | 5.72 | 5.84 | +1.04% | 239,460 | 139,195,422 |
| 2024-01-10 | 5.91 | 5.98 | 5.73 | 5.78 | -4.62% | 346,133 | 201,480,774 |
| 2024-01-09 | 6.1 | 6.19 | 5.94 | 6.06 | 0% | 345,314 | 209,368,656 |
| 2024-01-08 | 6.14 | 6.17 | 6.01 | 6.06 | -1.3% | 274,953 | 166,916,680 |
| 2024-01-05 | 6.32 | 6.4 | 6.06 | 6.14 | -3.91% | 457,122 | 284,220,425 |
| 2024-01-04 | 6.46 | 6.55 | 6.31 | 6.39 | -0.93% | 510,516 | 327,954,638 |
| 2024-01-03 | 6.6 | 6.7 | 6.36 | 6.45 | -3.87% | 673,262 | 435,576,321 |
| 2024-01-02 | 6.6 | 6.95 | 6.48 | 6.71 | +0.15% | 828,427 | 553,784,289 |
| 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：