股票概览
4.88
+1.46%
+0.07
4.77
开盘价
4.99
最高价
4.77
最低价
189,095
成交量
数据更新至: 2024-05-20
技术指标
4.82
MA5 (5日均线)
4.87
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.77 | 4.99 | 4.77 | 4.88 | +1.46% | 189,095 | 92,141,697 |
| 2024-05-17 | 4.79 | 4.85 | 4.69 | 4.81 | -0.41% | 180,511 | 86,091,498 |
| 2024-05-16 | 4.85 | 5.03 | 4.77 | 4.83 | -0.41% | 311,818 | 153,225,535 |
| 2024-05-15 | 4.66 | 4.89 | 4.64 | 4.85 | +2.97% | 259,138 | 124,503,022 |
| 2024-05-14 | 4.75 | 4.79 | 4.67 | 4.71 | -0.84% | 125,851 | 59,196,925 |
| 2024-05-13 | 4.76 | 4.79 | 4.67 | 4.75 | -1.66% | 171,826 | 81,217,824 |
| 2024-05-10 | 4.95 | 4.98 | 4.81 | 4.83 | -1.83% | 216,319 | 105,520,796 |
| 2024-05-09 | 4.98 | 4.99 | 4.89 | 4.92 | -1.4% | 299,687 | 148,081,274 |
| 2024-05-08 | 5.07 | 5.18 | 4.95 | 4.99 | -3.11% | 392,867 | 197,908,933 |
| 2024-05-07 | 4.88 | 5.24 | 4.82 | 5.15 | +3.41% | 630,891 | 315,573,292 |
| 2024-05-06 | 4.73 | 4.98 | 4.58 | 4.98 | +5.73% | 508,985 | 245,403,038 |
| 2024-04-30 | 4.71 | 4.85 | 4.64 | 4.71 | -1.26% | 366,468 | 174,309,266 |
| 2024-04-29 | 4.64 | 4.85 | 4.55 | 4.77 | +1.27% | 479,761 | 225,053,668 |
| 2024-04-26 | 4.57 | 4.88 | 4.54 | 4.71 | -0.21% | 566,350 | 264,048,225 |
| 2024-04-25 | 4.3 | 4.72 | 4.29 | 4.72 | +10.02% | 491,039 | 228,491,301 |
| 2024-04-24 | 4.23 | 4.35 | 4.18 | 4.29 | +1.18% | 143,739 | 61,175,795 |
| 2024-04-23 | 4.3 | 4.37 | 4.2 | 4.24 | -4.5% | 244,814 | 104,331,560 |
| 2024-04-22 | 4.27 | 4.7 | 4.15 | 4.44 | +3.98% | 342,180 | 152,416,064 |
| 2024-04-19 | 4.1 | 4.37 | 4.07 | 4.27 | +3.14% | 151,792 | 64,891,813 |
| 2024-04-18 | 4.15 | 4.24 | 4.09 | 4.14 | -1.19% | 108,679 | 45,301,617 |
| 2024-04-17 | 3.94 | 4.22 | 3.94 | 4.19 | +6.62% | 160,660 | 66,152,025 |
| 2024-04-16 | 4.3 | 4.3 | 3.93 | 3.93 | -10.07% | 192,810 | 77,096,674 |
| 2024-04-15 | 4.75 | 4.85 | 4.29 | 4.37 | -8% | 235,977 | 105,313,414 |
| 2024-04-12 | 4.68 | 4.9 | 4.58 | 4.75 | +1.93% | 196,410 | 92,896,350 |
| 2024-04-11 | 4.59 | 4.73 | 4.58 | 4.66 | 0% | 92,694 | 43,152,337 |
| 2024-04-10 | 4.72 | 4.79 | 4.61 | 4.66 | -1.89% | 106,812 | 50,007,705 |
| 2024-04-09 | 4.6 | 4.76 | 4.6 | 4.75 | +2.37% | 118,961 | 55,953,563 |
| 2024-04-08 | 4.78 | 4.82 | 4.61 | 4.64 | -2.93% | 155,782 | 73,250,139 |
| 2024-04-03 | 4.75 | 4.83 | 4.67 | 4.78 | 0% | 232,397 | 110,586,485 |
| 2024-04-02 | 4.57 | 5.03 | 4.57 | 4.78 | +4.6% | 329,066 | 158,256,011 |
| 2024-04-01 | 4.45 | 4.57 | 4.42 | 4.57 | +3.63% | 86,991 | 39,412,672 |
| 2024-03-29 | 4.32 | 4.43 | 4.32 | 4.41 | +1.85% | 61,868 | 27,204,029 |
| 2024-03-28 | 4.29 | 4.4 | 4.29 | 4.33 | +0.7% | 62,795 | 27,293,453 |
| 2024-03-27 | 4.46 | 4.46 | 4.29 | 4.3 | -3.15% | 76,802 | 33,682,576 |
| 2024-03-26 | 4.4 | 4.46 | 4.36 | 4.44 | +0.45% | 67,446 | 29,785,326 |
| 2024-03-25 | 4.49 | 4.56 | 4.41 | 4.42 | -2.21% | 73,190 | 32,876,828 |
| 2024-03-22 | 4.6 | 4.64 | 4.48 | 4.52 | -1.95% | 70,338 | 31,913,008 |
| 2024-03-21 | 4.61 | 4.66 | 4.53 | 4.61 | +0.22% | 74,425 | 34,193,829 |
| 2024-03-20 | 4.53 | 4.6 | 4.51 | 4.6 | +1.77% | 91,588 | 41,939,998 |
| 2024-03-19 | 4.56 | 4.59 | 4.52 | 4.52 | -0.88% | 75,854 | 34,530,120 |
| 2024-03-18 | 4.56 | 4.59 | 4.5 | 4.56 | +0.66% | 120,499 | 54,539,935 |
| 2024-03-15 | 4.45 | 4.55 | 4.42 | 4.53 | +1.57% | 80,210 | 36,051,971 |
| 2024-03-14 | 4.45 | 4.53 | 4.4 | 4.46 | -0.67% | 66,493 | 29,673,317 |
| 2024-03-13 | 4.53 | 4.53 | 4.42 | 4.49 | -0.22% | 63,281 | 28,313,686 |
| 2024-03-12 | 4.46 | 4.5 | 4.4 | 4.5 | +1.35% | 76,047 | 33,958,740 |
| 2024-03-11 | 4.35 | 4.44 | 4.34 | 4.44 | +2.3% | 68,631 | 30,154,692 |
| 2024-03-08 | 4.36 | 4.39 | 4.28 | 4.34 | -0.23% | 58,201 | 25,209,124 |
| 2024-03-07 | 4.38 | 4.49 | 4.31 | 4.35 | +0.23% | 93,916 | 41,319,721 |
| 2024-03-06 | 4.27 | 4.4 | 4.26 | 4.34 | +0.93% | 67,824 | 29,447,587 |
| 2024-03-05 | 4.45 | 4.45 | 4.3 | 4.3 | -3.15% | 80,186 | 34,818,127 |
| 2024-03-04 | 4.48 | 4.5 | 4.4 | 4.44 | -0.89% | 69,305 | 30,830,526 |
| 2024-03-01 | 4.46 | 4.53 | 4.39 | 4.48 | +0.67% | 89,696 | 39,968,477 |
| 2024-02-29 | 4.33 | 4.48 | 4.28 | 4.45 | +2.53% | 127,889 | 56,289,092 |
| 2024-02-28 | 4.7 | 4.82 | 4.34 | 4.34 | -7.66% | 188,056 | 86,686,092 |
| 2024-02-27 | 4.72 | 4.81 | 4.62 | 4.7 | -1.47% | 175,302 | 82,227,215 |
| 2024-02-26 | 4.44 | 4.88 | 4.42 | 4.77 | +7.43% | 191,495 | 90,269,175 |
| 2024-02-23 | 4.29 | 4.45 | 4.26 | 4.44 | +3.74% | 94,424 | 41,164,800 |
| 2024-02-22 | 4.2 | 4.29 | 4.17 | 4.28 | +1.9% | 83,226 | 35,325,271 |
| 2024-02-21 | 4 | 4.31 | 3.96 | 4.2 | +4.48% | 132,119 | 55,454,753 |
| 2024-02-20 | 4.07 | 4.08 | 3.95 | 4.02 | -0.25% | 95,597 | 38,302,158 |
| 2024-02-19 | 3.83 | 4.13 | 3.83 | 4.03 | +6.33% | 195,308 | 78,406,980 |
| 2024-02-08 | 3.53 | 3.82 | 3.41 | 3.79 | +8.91% | 212,878 | 76,925,253 |
| 2024-02-07 | 3.94 | 3.94 | 3.48 | 3.48 | -10.08% | 251,662 | 91,402,932 |
| 2024-02-06 | 3.58 | 4.04 | 3.55 | 3.87 | -1.78% | 191,140 | 71,112,073 |
| 2024-02-05 | 4.31 | 4.35 | 3.94 | 3.94 | -10.05% | 122,508 | 49,037,866 |
| 2024-02-02 | 4.68 | 4.75 | 4.21 | 4.38 | -6.41% | 111,607 | 49,940,484 |
| 2024-02-01 | 4.83 | 4.87 | 4.56 | 4.68 | -3.11% | 86,037 | 40,410,989 |
| 2024-01-31 | 5.06 | 5.13 | 4.82 | 4.83 | -5.48% | 79,184 | 39,193,673 |
| 2024-01-30 | 5.17 | 5.38 | 5.11 | 5.11 | -1.92% | 79,984 | 41,795,068 |
| 2024-01-29 | 5.38 | 5.41 | 5.2 | 5.21 | -2.62% | 66,131 | 34,799,735 |
| 2024-01-26 | 5.28 | 5.45 | 5.25 | 5.35 | +1.9% | 95,298 | 51,250,210 |
| 2024-01-25 | 4.95 | 5.26 | 4.93 | 5.25 | +6.49% | 98,006 | 50,140,997 |
| 2024-01-24 | 4.85 | 4.96 | 4.73 | 4.93 | +2.07% | 87,309 | 42,466,009 |
| 2024-01-23 | 5 | 5 | 4.71 | 4.83 | -3.01% | 85,768 | 41,315,845 |
| 2024-01-22 | 5.33 | 5.36 | 4.96 | 4.98 | -7.09% | 82,773 | 42,645,420 |
| 2024-01-19 | 5.43 | 5.48 | 5.34 | 5.36 | -1.29% | 41,024 | 22,154,402 |
| 2024-01-18 | 5.55 | 5.55 | 5.29 | 5.43 | -1.81% | 70,842 | 38,178,866 |
| 2024-01-17 | 5.65 | 5.65 | 5.52 | 5.53 | -1.6% | 49,904 | 27,883,604 |
| 2024-01-16 | 5.71 | 5.71 | 5.53 | 5.62 | -1.06% | 67,502 | 37,773,459 |
| 2024-01-15 | 5.63 | 5.73 | 5.61 | 5.68 | -0.35% | 69,223 | 39,282,450 |
| 2024-01-12 | 5.72 | 5.81 | 5.7 | 5.7 | -0.52% | 58,216 | 33,481,821 |
| 2024-01-11 | 5.63 | 5.74 | 5.62 | 5.73 | +1.78% | 61,400 | 34,888,281 |
| 2024-01-10 | 5.68 | 5.73 | 5.61 | 5.63 | -0.88% | 57,319 | 32,463,140 |
| 2024-01-09 | 5.65 | 5.76 | 5.63 | 5.68 | +0.53% | 65,682 | 37,300,848 |
| 2024-01-08 | 5.69 | 5.75 | 5.64 | 5.65 | -1.05% | 72,448 | 41,256,131 |
| 2024-01-05 | 5.8 | 5.92 | 5.69 | 5.71 | -2.89% | 134,591 | 77,571,927 |
| 2024-01-04 | 5.9 | 6.01 | 5.83 | 5.88 | -0.84% | 148,058 | 87,347,183 |
| 2024-01-03 | 5.76 | 6.07 | 5.75 | 5.93 | +2.42% | 232,698 | 138,182,851 |
| 2024-01-02 | 5.84 | 5.87 | 5.78 | 5.79 | -0.86% | 120,713 | 70,271,944 |
| 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：