股票概览
4.93
-0.4%
-0.02
4.95
开盘价
5.02
最高价
4.91
最低价
173,766
成交量
数据更新至: 2024-05-20
技术指标
4.95
MA5 (5日均线)
4.96
MA10 (10日均线)
4.84
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 | 4.95 | 5.02 | 4.91 | 4.93 | -0.4% | 173,766 | 86,127,109 |
| 2024-05-17 | 4.9 | 4.96 | 4.86 | 4.95 | +1.23% | 137,612 | 67,608,867 |
| 2024-05-16 | 4.95 | 4.99 | 4.87 | 4.89 | -1.41% | 151,677 | 74,582,675 |
| 2024-05-15 | 5.05 | 5.08 | 4.95 | 4.96 | -1.59% | 169,481 | 84,542,668 |
| 2024-05-14 | 5.14 | 5.15 | 5.02 | 5.04 | -1.18% | 251,641 | 127,708,050 |
| 2024-05-13 | 5 | 5.15 | 4.96 | 5.1 | +2.2% | 322,642 | 163,535,086 |
| 2024-05-10 | 4.96 | 5.03 | 4.9 | 4.99 | +1.01% | 200,135 | 99,474,084 |
| 2024-05-09 | 4.86 | 4.97 | 4.86 | 4.94 | +1.65% | 151,133 | 74,629,216 |
| 2024-05-08 | 4.92 | 4.92 | 4.85 | 4.86 | -1.22% | 134,531 | 65,709,796 |
| 2024-05-07 | 4.93 | 4.93 | 4.88 | 4.92 | +0.41% | 173,175 | 85,025,196 |
| 2024-05-06 | 4.84 | 4.93 | 4.83 | 4.9 | +2.51% | 204,605 | 99,804,557 |
| 2024-04-30 | 4.83 | 4.85 | 4.75 | 4.78 | -0.83% | 169,806 | 81,310,810 |
| 2024-04-29 | 4.71 | 4.83 | 4.69 | 4.82 | +2.12% | 204,470 | 97,742,500 |
| 2024-04-26 | 4.56 | 4.73 | 4.54 | 4.72 | +4.66% | 235,845 | 109,273,747 |
| 2024-04-25 | 4.54 | 4.58 | 4.5 | 4.51 | -1.1% | 110,213 | 49,932,760 |
| 2024-04-24 | 4.54 | 4.57 | 4.48 | 4.56 | +0.44% | 105,251 | 47,709,073 |
| 2024-04-23 | 4.55 | 4.64 | 4.51 | 4.54 | -0.44% | 191,065 | 87,191,387 |
| 2024-04-22 | 4.82 | 4.83 | 4.51 | 4.56 | -5.79% | 361,190 | 167,815,367 |
| 2024-04-19 | 4.87 | 4.94 | 4.81 | 4.84 | -2.02% | 232,725 | 113,596,936 |
| 2024-04-18 | 4.93 | 4.99 | 4.88 | 4.94 | +0.61% | 241,511 | 119,269,940 |
| 2024-04-17 | 4.76 | 4.92 | 4.76 | 4.91 | +2.72% | 263,853 | 127,932,890 |
| 2024-04-16 | 4.87 | 4.96 | 4.76 | 4.78 | -2.05% | 275,586 | 134,137,657 |
| 2024-04-15 | 4.8 | 4.94 | 4.74 | 4.88 | +2.09% | 248,053 | 120,729,170 |
| 2024-04-12 | 4.85 | 4.85 | 4.78 | 4.78 | -1.04% | 114,169 | 54,943,599 |
| 2024-04-11 | 4.77 | 4.88 | 4.76 | 4.83 | +1.47% | 152,240 | 73,616,840 |
| 2024-04-10 | 4.81 | 4.84 | 4.73 | 4.76 | -1.24% | 104,160 | 49,840,616 |
| 2024-04-09 | 4.76 | 4.83 | 4.73 | 4.82 | +1.26% | 127,323 | 61,154,103 |
| 2024-04-08 | 4.78 | 4.83 | 4.74 | 4.76 | -0.42% | 120,865 | 57,851,005 |
| 2024-04-03 | 4.82 | 4.82 | 4.75 | 4.78 | -0.62% | 95,690 | 45,756,737 |
| 2024-04-02 | 4.79 | 4.82 | 4.74 | 4.81 | +0.42% | 94,762 | 45,525,070 |
| 2024-04-01 | 4.69 | 4.79 | 4.68 | 4.79 | +2.79% | 121,836 | 57,935,331 |
| 2024-03-29 | 4.59 | 4.67 | 4.58 | 4.66 | +1.53% | 102,910 | 47,556,810 |
| 2024-03-28 | 4.62 | 4.68 | 4.58 | 4.59 | -0.86% | 133,924 | 61,993,191 |
| 2024-03-27 | 4.71 | 4.73 | 4.62 | 4.63 | -1.7% | 106,685 | 49,945,003 |
| 2024-03-26 | 4.7 | 4.73 | 4.66 | 4.71 | +0.21% | 104,970 | 49,344,071 |
| 2024-03-25 | 4.74 | 4.79 | 4.7 | 4.7 | -0.84% | 126,177 | 59,795,708 |
| 2024-03-22 | 4.82 | 4.85 | 4.71 | 4.74 | -2.07% | 131,126 | 62,416,287 |
| 2024-03-21 | 4.86 | 4.9 | 4.81 | 4.84 | -0.21% | 107,836 | 52,269,450 |
| 2024-03-20 | 4.86 | 4.89 | 4.83 | 4.85 | -0.21% | 104,840 | 50,835,150 |
| 2024-03-19 | 4.93 | 4.95 | 4.86 | 4.86 | -1.62% | 139,702 | 68,337,105 |
| 2024-03-18 | 4.85 | 4.94 | 4.85 | 4.94 | +1.23% | 177,451 | 87,282,074 |
| 2024-03-15 | 4.83 | 4.89 | 4.81 | 4.88 | +1.04% | 153,340 | 74,387,839 |
| 2024-03-14 | 4.86 | 4.89 | 4.8 | 4.83 | -0.21% | 97,495 | 47,237,249 |
| 2024-03-13 | 4.85 | 4.88 | 4.82 | 4.84 | -0.62% | 120,718 | 58,507,191 |
| 2024-03-12 | 4.93 | 4.93 | 4.85 | 4.87 | -0.41% | 145,312 | 71,032,770 |
| 2024-03-11 | 4.81 | 4.9 | 4.81 | 4.89 | +1.24% | 147,920 | 72,076,284 |
| 2024-03-08 | 4.8 | 4.85 | 4.78 | 4.83 | +0.63% | 96,868 | 46,705,451 |
| 2024-03-07 | 4.9 | 4.92 | 4.8 | 4.8 | -1.84% | 132,912 | 64,489,850 |
| 2024-03-06 | 4.86 | 4.94 | 4.82 | 4.89 | +0.62% | 155,557 | 75,902,396 |
| 2024-03-05 | 4.86 | 4.91 | 4.81 | 4.86 | -0.21% | 162,286 | 79,000,811 |
| 2024-03-04 | 4.91 | 4.97 | 4.85 | 4.87 | -0.41% | 175,811 | 86,280,817 |
| 2024-03-01 | 4.83 | 4.92 | 4.81 | 4.89 | +1.24% | 212,654 | 103,389,366 |
| 2024-02-29 | 4.72 | 4.84 | 4.71 | 4.83 | +1.9% | 232,264 | 111,236,330 |
| 2024-02-28 | 4.76 | 4.88 | 4.73 | 4.74 | -0.21% | 337,694 | 162,615,578 |
| 2024-02-27 | 4.68 | 4.76 | 4.68 | 4.75 | +1.28% | 164,921 | 77,824,939 |
| 2024-02-26 | 4.68 | 4.75 | 4.66 | 4.69 | 0% | 193,557 | 90,896,091 |
| 2024-02-23 | 4.71 | 4.71 | 4.64 | 4.69 | -0.42% | 177,965 | 83,090,278 |
| 2024-02-22 | 4.67 | 4.73 | 4.65 | 4.71 | +0.86% | 147,352 | 69,058,638 |
| 2024-02-21 | 4.67 | 4.81 | 4.62 | 4.67 | -0.43% | 194,514 | 91,928,273 |
| 2024-02-20 | 4.66 | 4.72 | 4.61 | 4.69 | 0% | 154,125 | 72,035,022 |
| 2024-02-19 | 4.88 | 4.88 | 4.65 | 4.69 | -2.9% | 298,128 | 140,596,800 |
| 2024-02-08 | 4.74 | 4.99 | 4.67 | 4.83 | +2.55% | 426,922 | 207,939,891 |
| 2024-02-07 | 4.34 | 4.72 | 4.34 | 4.71 | +8.03% | 470,072 | 217,057,220 |
| 2024-02-06 | 3.87 | 4.38 | 3.87 | 4.36 | +9.55% | 282,490 | 117,941,285 |
| 2024-02-05 | 4.17 | 4.18 | 3.81 | 3.98 | -5.24% | 339,169 | 135,480,615 |
| 2024-02-02 | 4.39 | 4.41 | 4.06 | 4.2 | -4.11% | 260,855 | 110,505,075 |
| 2024-02-01 | 4.43 | 4.51 | 4.35 | 4.38 | -1.35% | 214,798 | 94,889,038 |
| 2024-01-31 | 4.51 | 4.58 | 4.4 | 4.44 | -1.99% | 187,194 | 84,080,454 |
| 2024-01-30 | 4.59 | 4.69 | 4.49 | 4.53 | -2.58% | 189,209 | 86,935,529 |
| 2024-01-29 | 4.77 | 4.77 | 4.63 | 4.65 | -2.72% | 240,281 | 112,806,620 |
| 2024-01-26 | 4.7 | 4.82 | 4.67 | 4.78 | +1.06% | 285,612 | 135,926,738 |
| 2024-01-25 | 4.59 | 4.73 | 4.56 | 4.73 | +2.16% | 337,592 | 156,993,871 |
| 2024-01-24 | 4.37 | 4.69 | 4.32 | 4.63 | +6.68% | 339,991 | 152,976,231 |
| 2024-01-23 | 4.24 | 4.37 | 4.18 | 4.34 | +2.36% | 132,088 | 56,656,943 |
| 2024-01-22 | 4.49 | 4.49 | 4.22 | 4.24 | -5.36% | 182,733 | 79,740,078 |
| 2024-01-19 | 4.53 | 4.54 | 4.46 | 4.48 | -1.32% | 94,719 | 42,627,506 |
| 2024-01-18 | 4.61 | 4.65 | 4.4 | 4.54 | -2.37% | 192,235 | 86,425,002 |
| 2024-01-17 | 4.71 | 4.74 | 4.63 | 4.65 | -1.27% | 93,370 | 43,857,846 |
| 2024-01-16 | 4.71 | 4.75 | 4.64 | 4.71 | 0% | 79,313 | 37,213,749 |
| 2024-01-15 | 4.67 | 4.73 | 4.67 | 4.71 | +0.43% | 67,132 | 31,602,988 |
| 2024-01-12 | 4.7 | 4.74 | 4.68 | 4.69 | -0.21% | 86,620 | 40,798,042 |
| 2024-01-11 | 4.64 | 4.72 | 4.63 | 4.7 | +1.08% | 74,267 | 34,772,802 |
| 2024-01-10 | 4.64 | 4.7 | 4.58 | 4.65 | +0.22% | 87,242 | 40,543,694 |
| 2024-01-09 | 4.67 | 4.69 | 4.61 | 4.64 | -0.22% | 82,644 | 38,375,929 |
| 2024-01-08 | 4.75 | 4.75 | 4.64 | 4.65 | -2.11% | 116,501 | 54,637,230 |
| 2024-01-05 | 4.78 | 4.81 | 4.73 | 4.75 | -0.63% | 90,718 | 43,267,352 |
| 2024-01-04 | 4.79 | 4.81 | 4.74 | 4.78 | -0.42% | 94,608 | 45,195,752 |
| 2024-01-03 | 4.76 | 4.81 | 4.75 | 4.8 | +0.84% | 107,855 | 51,707,869 |
| 2024-01-02 | 4.76 | 4.81 | 4.74 | 4.76 | -0.21% | 203,699 | 97,203,280 |
| 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：