股票概览
4.61
0%
0
4.65
开盘价
4.73
最高价
4.58
最低价
338,078
成交量
数据更新至: 2024-05-20
技术指标
4.53
MA5 (5日均线)
4.54
MA10 (10日均线)
4.27
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 | 4.73 | 4.58 | 4.61 | 0% | 338,078 | 157,221,056 |
| 2024-05-17 | 4.45 | 4.63 | 4.36 | 4.61 | +3.13% | 381,027 | 172,212,526 |
| 2024-05-16 | 4.46 | 4.52 | 4.43 | 4.47 | +0.9% | 253,343 | 113,375,704 |
| 2024-05-15 | 4.52 | 4.57 | 4.41 | 4.43 | -2.42% | 280,538 | 125,723,759 |
| 2024-05-14 | 4.58 | 4.64 | 4.52 | 4.54 | -0.87% | 318,408 | 145,025,254 |
| 2024-05-13 | 4.76 | 4.84 | 4.54 | 4.58 | -4.18% | 533,421 | 247,089,064 |
| 2024-05-10 | 5.06 | 5.08 | 4.73 | 4.78 | +1.27% | 1,103,402 | 535,727,049 |
| 2024-05-09 | 4.38 | 4.72 | 4.38 | 4.72 | +10.02% | 554,270 | 254,197,061 |
| 2024-05-08 | 4.43 | 4.43 | 4.28 | 4.29 | -2.72% | 280,856 | 122,048,264 |
| 2024-05-07 | 4.44 | 4.46 | 4.36 | 4.41 | -0.45% | 221,230 | 97,210,523 |
| 2024-05-06 | 4.41 | 4.49 | 4.37 | 4.43 | +1.37% | 379,530 | 168,011,752 |
| 2024-04-30 | 4.5 | 4.51 | 4.34 | 4.37 | 0% | 614,755 | 271,255,596 |
| 2024-04-29 | 3.97 | 4.37 | 3.97 | 4.37 | +10.08% | 338,388 | 145,049,804 |
| 2024-04-26 | 3.8 | 3.97 | 3.78 | 3.97 | +3.66% | 175,760 | 68,654,979 |
| 2024-04-25 | 3.8 | 3.91 | 3.76 | 3.83 | +0.52% | 130,313 | 50,158,195 |
| 2024-04-24 | 3.76 | 3.83 | 3.67 | 3.81 | +2.14% | 149,136 | 55,836,739 |
| 2024-04-23 | 3.74 | 3.84 | 3.71 | 3.73 | -0.8% | 172,119 | 64,631,855 |
| 2024-04-22 | 3.82 | 3.85 | 3.66 | 3.76 | -1.05% | 138,778 | 52,171,325 |
| 2024-04-19 | 3.93 | 3.94 | 3.79 | 3.8 | -3.8% | 183,716 | 70,591,537 |
| 2024-04-18 | 4 | 4.02 | 3.81 | 3.95 | +1.02% | 221,873 | 87,178,486 |
| 2024-04-17 | 3.59 | 3.91 | 3.59 | 3.91 | +10.14% | 260,902 | 99,706,172 |
| 2024-04-16 | 3.89 | 3.9 | 3.55 | 3.55 | -9.9% | 291,332 | 106,717,884 |
| 2024-04-15 | 4.16 | 4.23 | 3.86 | 3.94 | -5.97% | 312,346 | 124,769,582 |
| 2024-04-12 | 4.34 | 4.34 | 4.17 | 4.19 | -2.78% | 188,839 | 79,592,239 |
| 2024-04-11 | 4.38 | 4.41 | 4.26 | 4.31 | -1.37% | 214,400 | 92,884,823 |
| 2024-04-10 | 4.48 | 4.49 | 4.33 | 4.37 | -2.67% | 182,314 | 79,954,039 |
| 2024-04-09 | 4.3 | 4.52 | 4.3 | 4.49 | +3.94% | 283,364 | 126,568,443 |
| 2024-04-08 | 4.46 | 4.53 | 4.31 | 4.32 | -3.57% | 205,463 | 90,716,886 |
| 2024-04-03 | 4.42 | 4.54 | 4.42 | 4.48 | +0.22% | 251,134 | 112,478,813 |
| 2024-04-02 | 4.4 | 4.53 | 4.39 | 4.47 | +2.76% | 326,631 | 145,706,199 |
| 2024-04-01 | 4.17 | 4.35 | 4.16 | 4.35 | +4.32% | 173,788 | 74,423,794 |
| 2024-03-29 | 4.11 | 4.18 | 4.11 | 4.17 | +1.21% | 93,928 | 38,975,848 |
| 2024-03-28 | 4.02 | 4.17 | 4.01 | 4.12 | +2.74% | 141,667 | 58,071,473 |
| 2024-03-27 | 4.26 | 4.28 | 4.01 | 4.01 | -5.65% | 164,719 | 67,994,720 |
| 2024-03-26 | 4.24 | 4.28 | 4.15 | 4.25 | +0.95% | 144,605 | 61,073,191 |
| 2024-03-25 | 4.37 | 4.38 | 4.19 | 4.21 | -3.44% | 147,918 | 63,299,896 |
| 2024-03-22 | 4.41 | 4.44 | 4.32 | 4.36 | -1.8% | 145,811 | 63,738,695 |
| 2024-03-21 | 4.49 | 4.52 | 4.4 | 4.44 | -1.11% | 127,783 | 56,821,652 |
| 2024-03-20 | 4.42 | 4.52 | 4.41 | 4.49 | +0.9% | 138,100 | 61,840,392 |
| 2024-03-19 | 4.42 | 4.61 | 4.4 | 4.45 | +0.91% | 271,366 | 122,007,432 |
| 2024-03-18 | 4.35 | 4.42 | 4.34 | 4.41 | +1.85% | 180,594 | 79,336,684 |
| 2024-03-15 | 4.26 | 4.33 | 4.2 | 4.33 | +1.64% | 143,392 | 61,298,295 |
| 2024-03-14 | 4.29 | 4.35 | 4.19 | 4.26 | -0.93% | 123,167 | 52,649,863 |
| 2024-03-13 | 4.31 | 4.33 | 4.25 | 4.3 | -0.46% | 126,886 | 54,384,170 |
| 2024-03-12 | 4.31 | 4.36 | 4.28 | 4.32 | +0.47% | 165,801 | 71,429,924 |
| 2024-03-11 | 4.14 | 4.3 | 4.14 | 4.3 | +4.37% | 268,540 | 113,876,326 |
| 2024-03-08 | 4.15 | 4.18 | 4.05 | 4.12 | -0.72% | 146,008 | 59,998,427 |
| 2024-03-07 | 4.28 | 4.28 | 4.12 | 4.15 | -1.43% | 152,143 | 63,457,311 |
| 2024-03-06 | 4.12 | 4.29 | 4.1 | 4.21 | +1.45% | 152,317 | 63,646,749 |
| 2024-03-05 | 4.2 | 4.23 | 4.11 | 4.15 | -2.12% | 169,311 | 70,428,234 |
| 2024-03-04 | 4.3 | 4.33 | 4.18 | 4.24 | -0.93% | 160,205 | 67,832,912 |
| 2024-03-01 | 4.28 | 4.33 | 4.19 | 4.28 | +1.9% | 245,161 | 104,368,274 |
| 2024-02-29 | 4 | 4.2 | 3.96 | 4.2 | +5% | 230,668 | 94,865,233 |
| 2024-02-28 | 4.22 | 4.39 | 3.99 | 4 | -4.53% | 356,256 | 150,026,335 |
| 2024-02-27 | 4.12 | 4.19 | 4.06 | 4.19 | +1.7% | 167,829 | 69,334,916 |
| 2024-02-26 | 4.02 | 4.2 | 4.01 | 4.12 | +2.74% | 241,521 | 99,156,654 |
| 2024-02-23 | 3.94 | 4.02 | 3.89 | 4.01 | +2.04% | 172,895 | 68,306,078 |
| 2024-02-22 | 3.86 | 3.95 | 3.85 | 3.93 | +1.03% | 154,405 | 60,305,713 |
| 2024-02-21 | 3.78 | 4.04 | 3.78 | 3.89 | +3.46% | 284,409 | 111,281,250 |
| 2024-02-20 | 3.8 | 3.8 | 3.69 | 3.76 | -1.31% | 180,786 | 67,471,880 |
| 2024-02-19 | 3.83 | 3.89 | 3.74 | 3.81 | +0.26% | 260,906 | 99,290,018 |
| 2024-02-08 | 3.6 | 3.96 | 3.58 | 3.8 | +5.56% | 352,419 | 134,523,616 |
| 2024-02-07 | 3.29 | 3.62 | 3.26 | 3.6 | +9.42% | 384,088 | 135,378,618 |
| 2024-02-06 | 2.86 | 3.39 | 2.86 | 3.29 | +3.79% | 320,794 | 100,451,301 |
| 2024-02-05 | 3.52 | 3.52 | 3.17 | 3.17 | -9.94% | 309,992 | 100,592,000 |
| 2024-02-02 | 3.72 | 3.78 | 3.38 | 3.52 | -5.12% | 255,653 | 91,426,895 |
| 2024-02-01 | 3.75 | 3.87 | 3.7 | 3.71 | -2.37% | 155,698 | 58,695,465 |
| 2024-01-31 | 3.97 | 4.07 | 3.78 | 3.8 | -7.32% | 235,903 | 91,867,878 |
| 2024-01-30 | 4.28 | 4.28 | 4.07 | 4.1 | -4.21% | 141,548 | 59,034,647 |
| 2024-01-29 | 4.45 | 4.47 | 4.27 | 4.28 | -4.04% | 121,517 | 52,748,814 |
| 2024-01-26 | 4.45 | 4.51 | 4.44 | 4.46 | -0.45% | 118,113 | 52,822,602 |
| 2024-01-25 | 4.37 | 4.48 | 4.31 | 4.48 | +2.52% | 152,693 | 67,245,115 |
| 2024-01-24 | 4.4 | 4.44 | 4.18 | 4.37 | -0.23% | 156,191 | 67,290,908 |
| 2024-01-23 | 4.25 | 4.41 | 4.17 | 4.38 | +2.82% | 156,582 | 67,729,016 |
| 2024-01-22 | 4.51 | 4.54 | 4.26 | 4.26 | -6.58% | 204,382 | 89,990,452 |
| 2024-01-19 | 4.71 | 4.84 | 4.55 | 4.56 | -3.8% | 211,884 | 98,920,167 |
| 2024-01-18 | 4.65 | 4.76 | 4.54 | 4.74 | +1.5% | 232,373 | 108,030,267 |
| 2024-01-17 | 4.86 | 4.96 | 4.67 | 4.67 | -2.51% | 271,098 | 130,911,214 |
| 2024-01-16 | 4.81 | 4.89 | 4.71 | 4.79 | 0% | 148,760 | 71,286,104 |
| 2024-01-15 | 4.75 | 4.9 | 4.74 | 4.79 | -0.83% | 161,199 | 77,620,390 |
| 2024-01-12 | 4.77 | 4.95 | 4.75 | 4.83 | +0.63% | 213,983 | 104,087,625 |
| 2024-01-11 | 4.63 | 4.85 | 4.61 | 4.8 | +3.45% | 173,417 | 82,263,676 |
| 2024-01-10 | 4.6 | 4.73 | 4.51 | 4.64 | +0.65% | 129,658 | 60,263,422 |
| 2024-01-09 | 4.59 | 4.71 | 4.53 | 4.61 | +0.44% | 120,795 | 55,718,910 |
| 2024-01-08 | 4.68 | 4.75 | 4.58 | 4.59 | -2.55% | 111,770 | 51,996,227 |
| 2024-01-05 | 4.8 | 4.89 | 4.68 | 4.71 | -1.05% | 125,004 | 59,882,216 |
| 2024-01-04 | 4.84 | 4.85 | 4.73 | 4.76 | -1.45% | 90,065 | 42,916,444 |
| 2024-01-03 | 4.86 | 4.89 | 4.78 | 4.83 | -0.62% | 90,521 | 43,735,917 |
| 2024-01-02 | 4.91 | 4.93 | 4.85 | 4.86 | -1.22% | 110,953 | 54,199,994 |
| 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：