股票概览
4.46
-2.41%
-0.11
4.56
开盘价
4.58
最高价
4.46
最低价
87,888
成交量
数据更新至: 2024-05-20
技术指标
4.54
MA5 (5日均线)
4.59
MA10 (10日均线)
4.51
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 | 4.56 | 4.58 | 4.46 | 4.46 | -2.41% | 87,888 | 39,665,541 |
| 2024-05-17 | 4.53 | 4.57 | 4.49 | 4.57 | +1.56% | 58,355 | 26,483,817 |
| 2024-05-16 | 4.53 | 4.59 | 4.49 | 4.5 | -1.32% | 64,611 | 29,351,710 |
| 2024-05-15 | 4.6 | 4.65 | 4.54 | 4.56 | -1.3% | 62,702 | 28,817,711 |
| 2024-05-14 | 4.66 | 4.71 | 4.61 | 4.62 | -1.07% | 81,733 | 38,009,942 |
| 2024-05-13 | 4.67 | 4.78 | 4.63 | 4.67 | +0.43% | 135,279 | 63,423,893 |
| 2024-05-10 | 4.65 | 4.68 | 4.55 | 4.65 | +0.22% | 73,141 | 33,823,709 |
| 2024-05-09 | 4.58 | 4.7 | 4.57 | 4.64 | +0.65% | 84,201 | 39,129,923 |
| 2024-05-08 | 4.65 | 4.67 | 4.6 | 4.61 | -0.86% | 72,452 | 33,521,334 |
| 2024-05-07 | 4.68 | 4.68 | 4.62 | 4.65 | -0.43% | 72,656 | 33,747,275 |
| 2024-05-06 | 4.69 | 4.72 | 4.61 | 4.67 | +1.3% | 94,539 | 44,191,329 |
| 2024-04-30 | 4.59 | 4.64 | 4.5 | 4.61 | -0.65% | 109,323 | 50,075,558 |
| 2024-04-29 | 4.47 | 4.65 | 4.44 | 4.64 | +4.98% | 93,505 | 42,810,217 |
| 2024-04-26 | 4.31 | 4.43 | 4.24 | 4.42 | +2.08% | 87,669 | 38,158,325 |
| 2024-04-25 | 4.36 | 4.4 | 4.29 | 4.33 | -0.69% | 55,082 | 23,942,357 |
| 2024-04-24 | 4.29 | 4.36 | 4.25 | 4.36 | +2.11% | 67,395 | 29,151,820 |
| 2024-04-23 | 4.27 | 4.31 | 4.22 | 4.27 | +0.47% | 59,338 | 25,315,111 |
| 2024-04-22 | 4.35 | 4.35 | 4.13 | 4.25 | -1.85% | 101,116 | 42,883,006 |
| 2024-04-19 | 4.42 | 4.44 | 4.3 | 4.33 | -2.04% | 85,394 | 37,098,358 |
| 2024-04-18 | 4.44 | 4.48 | 4.37 | 4.42 | +0.23% | 84,658 | 37,561,727 |
| 2024-04-17 | 4.15 | 4.41 | 4.15 | 4.41 | +7.04% | 106,849 | 46,061,407 |
| 2024-04-16 | 4.35 | 4.36 | 4.01 | 4.12 | -5.94% | 184,312 | 76,601,699 |
| 2024-04-15 | 4.6 | 4.6 | 4.31 | 4.38 | -3.1% | 106,093 | 46,890,436 |
| 2024-04-12 | 4.6 | 4.63 | 4.5 | 4.52 | -1.09% | 64,147 | 29,269,332 |
| 2024-04-11 | 4.52 | 4.65 | 4.48 | 4.57 | +1.11% | 67,984 | 31,217,880 |
| 2024-04-10 | 4.66 | 4.7 | 4.49 | 4.52 | -3% | 78,119 | 35,589,750 |
| 2024-04-09 | 4.56 | 4.69 | 4.56 | 4.66 | +1.75% | 67,089 | 31,147,556 |
| 2024-04-08 | 4.71 | 4.72 | 4.57 | 4.58 | -3.17% | 81,151 | 37,650,028 |
| 2024-04-03 | 4.79 | 4.81 | 4.7 | 4.73 | -1.25% | 74,069 | 35,024,362 |
| 2024-04-02 | 4.76 | 4.82 | 4.72 | 4.79 | +0.42% | 103,095 | 49,244,550 |
| 2024-04-01 | 4.7 | 4.77 | 4.69 | 4.77 | +2.14% | 72,318 | 34,268,027 |
| 2024-03-29 | 4.64 | 4.71 | 4.62 | 4.67 | +0.65% | 71,039 | 33,122,202 |
| 2024-03-28 | 4.59 | 4.72 | 4.59 | 4.64 | +0.87% | 85,462 | 39,822,925 |
| 2024-03-27 | 4.75 | 4.78 | 4.59 | 4.6 | -2.95% | 82,328 | 38,471,812 |
| 2024-03-26 | 4.65 | 4.83 | 4.65 | 4.74 | +1.28% | 94,220 | 44,676,580 |
| 2024-03-25 | 4.84 | 4.86 | 4.67 | 4.68 | -3.31% | 88,022 | 41,991,020 |
| 2024-03-22 | 4.85 | 4.95 | 4.82 | 4.84 | -0.41% | 143,181 | 69,701,459 |
| 2024-03-21 | 4.83 | 4.91 | 4.76 | 4.86 | +0.21% | 118,153 | 57,059,646 |
| 2024-03-20 | 4.75 | 4.92 | 4.73 | 4.85 | +2.32% | 142,194 | 68,630,134 |
| 2024-03-19 | 4.73 | 4.79 | 4.73 | 4.74 | -0.84% | 83,356 | 39,606,551 |
| 2024-03-18 | 4.7 | 4.78 | 4.7 | 4.78 | +1.06% | 98,863 | 46,796,966 |
| 2024-03-15 | 4.65 | 4.73 | 4.61 | 4.73 | +1.72% | 71,575 | 33,393,823 |
| 2024-03-14 | 4.67 | 4.71 | 4.59 | 4.65 | -0.64% | 82,691 | 38,549,080 |
| 2024-03-13 | 4.7 | 4.73 | 4.66 | 4.68 | -0.64% | 80,944 | 37,965,322 |
| 2024-03-12 | 4.73 | 4.77 | 4.68 | 4.71 | -0.21% | 105,311 | 49,607,939 |
| 2024-03-11 | 4.6 | 4.73 | 4.6 | 4.72 | +2.83% | 128,329 | 60,133,546 |
| 2024-03-08 | 4.56 | 4.64 | 4.54 | 4.59 | 0% | 77,569 | 35,543,128 |
| 2024-03-07 | 4.7 | 4.73 | 4.56 | 4.59 | -1.5% | 120,169 | 55,761,721 |
| 2024-03-06 | 4.55 | 4.7 | 4.55 | 4.66 | +1.3% | 114,379 | 53,064,918 |
| 2024-03-05 | 4.67 | 4.73 | 4.54 | 4.6 | -1.71% | 147,178 | 67,949,468 |
| 2024-03-04 | 4.55 | 4.71 | 4.47 | 4.68 | +3.08% | 172,318 | 79,507,866 |
| 2024-03-01 | 4.5 | 4.58 | 4.45 | 4.54 | +1.34% | 110,106 | 49,793,446 |
| 2024-02-29 | 4.31 | 4.5 | 4.3 | 4.48 | +3.23% | 150,138 | 66,575,613 |
| 2024-02-28 | 4.75 | 4.84 | 4.32 | 4.34 | -7.86% | 271,557 | 124,977,249 |
| 2024-02-27 | 4.48 | 4.93 | 4.43 | 4.71 | +5.13% | 250,676 | 117,187,456 |
| 2024-02-26 | 4.4 | 4.54 | 4.39 | 4.48 | +1.59% | 117,744 | 52,755,748 |
| 2024-02-23 | 4.38 | 4.46 | 4.32 | 4.41 | +2.56% | 123,107 | 53,853,639 |
| 2024-02-22 | 4.15 | 4.32 | 4.15 | 4.3 | +2.87% | 105,953 | 45,026,051 |
| 2024-02-21 | 4.15 | 4.32 | 4.09 | 4.18 | +0.72% | 127,263 | 53,872,144 |
| 2024-02-20 | 4.16 | 4.19 | 4.08 | 4.15 | -0.95% | 99,940 | 41,425,139 |
| 2024-02-19 | 4.09 | 4.34 | 4.07 | 4.19 | +2.7% | 176,980 | 73,972,320 |
| 2024-02-08 | 3.73 | 4.08 | 3.69 | 4.08 | +9.97% | 246,135 | 95,843,260 |
| 2024-02-07 | 3.86 | 3.88 | 3.69 | 3.71 | -2.88% | 170,030 | 64,265,480 |
| 2024-02-06 | 3.56 | 3.92 | 3.51 | 3.82 | +4.37% | 166,095 | 61,381,639 |
| 2024-02-05 | 4.02 | 4.02 | 3.65 | 3.66 | -9.63% | 207,451 | 77,575,699 |
| 2024-02-02 | 4.25 | 4.3 | 3.87 | 4.05 | -4.26% | 144,291 | 58,715,687 |
| 2024-02-01 | 4.33 | 4.34 | 4.17 | 4.23 | -1.86% | 92,101 | 39,190,193 |
| 2024-01-31 | 4.52 | 4.57 | 4.28 | 4.31 | -4.65% | 117,911 | 52,143,591 |
| 2024-01-30 | 4.63 | 4.75 | 4.51 | 4.52 | -3.62% | 75,146 | 34,742,201 |
| 2024-01-29 | 4.83 | 4.85 | 4.67 | 4.69 | -2.9% | 75,188 | 35,612,968 |
| 2024-01-26 | 4.84 | 4.88 | 4.81 | 4.83 | -0.41% | 65,207 | 31,561,736 |
| 2024-01-25 | 4.73 | 4.87 | 4.68 | 4.85 | +2.54% | 95,036 | 45,639,304 |
| 2024-01-24 | 4.68 | 4.73 | 4.56 | 4.73 | +1.72% | 122,811 | 57,129,081 |
| 2024-01-23 | 4.6 | 4.69 | 4.44 | 4.65 | +1.09% | 139,077 | 63,714,781 |
| 2024-01-22 | 4.85 | 4.87 | 4.57 | 4.6 | -5.93% | 148,354 | 69,925,021 |
| 2024-01-19 | 4.99 | 4.99 | 4.87 | 4.89 | -1.41% | 89,053 | 43,735,391 |
| 2024-01-18 | 4.91 | 4.99 | 4.76 | 4.96 | 0% | 178,013 | 86,938,259 |
| 2024-01-17 | 5.05 | 5.1 | 4.96 | 4.96 | -1.59% | 91,154 | 45,905,616 |
| 2024-01-16 | 5.02 | 5.06 | 4.94 | 5.04 | +0.4% | 98,064 | 48,998,421 |
| 2024-01-15 | 5.07 | 5.1 | 5 | 5.02 | -1.57% | 85,375 | 43,083,260 |
| 2024-01-12 | 5.12 | 5.18 | 5.08 | 5.1 | -0.58% | 84,067 | 43,101,048 |
| 2024-01-11 | 5.07 | 5.15 | 5.01 | 5.13 | +1.38% | 89,067 | 45,264,014 |
| 2024-01-10 | 5.1 | 5.14 | 4.98 | 5.06 | -0.78% | 84,356 | 42,658,711 |
| 2024-01-09 | 5.07 | 5.16 | 5.04 | 5.1 | +0.99% | 79,443 | 40,480,840 |
| 2024-01-08 | 5.16 | 5.18 | 5.04 | 5.05 | -2.51% | 98,468 | 50,255,176 |
| 2024-01-05 | 5.29 | 5.32 | 5.15 | 5.18 | -2.08% | 115,076 | 60,236,323 |
| 2024-01-04 | 5.39 | 5.39 | 5.26 | 5.29 | -2.04% | 128,822 | 68,300,565 |
| 2024-01-03 | 5.35 | 5.44 | 5.31 | 5.4 | +0.37% | 184,643 | 99,238,223 |
| 2024-01-02 | 5.35 | 5.53 | 5.3 | 5.38 | +0.56% | 292,644 | 158,220,234 |
| 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：