股票概览
4.66
-0.64%
-0.03
4.68
开盘价
4.71
最高价
4.64
最低价
55,822
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.68
MA10 (10日均线)
4.60
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 | 4.68 | 4.71 | 4.64 | 4.66 | -0.64% | 55,822 | 26,109,455 |
| 2024-05-17 | 4.66 | 4.69 | 4.6 | 4.69 | +1.52% | 51,452 | 23,906,803 |
| 2024-05-16 | 4.63 | 4.68 | 4.61 | 4.62 | +0.22% | 43,783 | 20,316,343 |
| 2024-05-15 | 4.66 | 4.68 | 4.6 | 4.61 | -1.07% | 35,384 | 16,424,011 |
| 2024-05-14 | 4.67 | 4.72 | 4.65 | 4.66 | +0.22% | 45,992 | 21,506,714 |
| 2024-05-13 | 4.72 | 4.73 | 4.62 | 4.65 | -1.48% | 49,594 | 23,131,639 |
| 2024-05-10 | 4.76 | 4.76 | 4.68 | 4.72 | -0.42% | 43,301 | 20,398,713 |
| 2024-05-09 | 4.73 | 4.78 | 4.71 | 4.74 | +0.85% | 58,077 | 27,593,709 |
| 2024-05-08 | 4.74 | 4.76 | 4.69 | 4.7 | -1.05% | 64,195 | 30,284,955 |
| 2024-05-07 | 4.75 | 4.79 | 4.69 | 4.75 | +0.21% | 68,964 | 32,636,552 |
| 2024-05-06 | 4.7 | 4.76 | 4.69 | 4.74 | +0.64% | 75,492 | 35,648,182 |
| 2024-04-30 | 4.71 | 4.72 | 4.65 | 4.71 | -0.21% | 81,146 | 37,980,925 |
| 2024-04-29 | 4.52 | 4.74 | 4.52 | 4.72 | +4.42% | 106,647 | 49,596,957 |
| 2024-04-26 | 4.5 | 4.55 | 4.44 | 4.52 | +0.89% | 77,573 | 34,828,270 |
| 2024-04-25 | 4.41 | 4.52 | 4.39 | 4.48 | +1.59% | 60,330 | 27,003,952 |
| 2024-04-24 | 4.45 | 4.46 | 4.36 | 4.41 | +0.46% | 50,100 | 22,045,559 |
| 2024-04-23 | 4.38 | 4.45 | 4.35 | 4.39 | +0.46% | 55,437 | 24,375,045 |
| 2024-04-22 | 4.43 | 4.47 | 4.33 | 4.37 | -1.58% | 70,349 | 30,855,555 |
| 2024-04-19 | 4.43 | 4.52 | 4.39 | 4.44 | -0.22% | 56,654 | 25,182,901 |
| 2024-04-18 | 4.58 | 4.6 | 4.44 | 4.45 | -2.84% | 106,111 | 47,651,114 |
| 2024-04-17 | 4.26 | 4.59 | 4.25 | 4.58 | +9.83% | 129,916 | 58,035,745 |
| 2024-04-16 | 4.5 | 4.6 | 4.17 | 4.17 | -7.95% | 169,625 | 73,006,899 |
| 2024-04-15 | 4.71 | 4.74 | 4.44 | 4.53 | -4.63% | 146,023 | 66,568,521 |
| 2024-04-12 | 4.81 | 4.96 | 4.73 | 4.75 | -1.45% | 117,624 | 56,805,065 |
| 2024-04-11 | 4.75 | 4.88 | 4.66 | 4.82 | +2.77% | 108,257 | 52,081,502 |
| 2024-04-10 | 4.76 | 4.78 | 4.66 | 4.69 | -1.68% | 61,664 | 29,031,955 |
| 2024-04-09 | 4.74 | 4.77 | 4.68 | 4.77 | +1.71% | 51,946 | 24,598,274 |
| 2024-04-08 | 4.75 | 4.77 | 4.68 | 4.69 | -1.88% | 56,139 | 26,517,346 |
| 2024-04-03 | 4.74 | 4.78 | 4.68 | 4.78 | +1.06% | 60,645 | 28,689,851 |
| 2024-04-02 | 4.69 | 4.75 | 4.69 | 4.73 | +0.64% | 58,771 | 27,757,830 |
| 2024-04-01 | 4.66 | 4.7 | 4.63 | 4.7 | +1.08% | 55,692 | 26,011,256 |
| 2024-03-29 | 4.54 | 4.65 | 4.52 | 4.65 | +2.88% | 68,993 | 31,736,128 |
| 2024-03-28 | 4.49 | 4.58 | 4.48 | 4.52 | +0.67% | 67,878 | 30,783,853 |
| 2024-03-27 | 4.6 | 4.62 | 4.47 | 4.49 | -2.39% | 47,990 | 21,854,340 |
| 2024-03-26 | 4.61 | 4.62 | 4.52 | 4.6 | +0.44% | 55,527 | 25,401,901 |
| 2024-03-25 | 4.67 | 4.7 | 4.58 | 4.58 | -1.51% | 58,848 | 27,345,589 |
| 2024-03-22 | 4.7 | 4.72 | 4.58 | 4.65 | -1.27% | 64,184 | 29,820,397 |
| 2024-03-21 | 4.73 | 4.74 | 4.67 | 4.71 | +0.21% | 48,099 | 22,623,507 |
| 2024-03-20 | 4.67 | 4.72 | 4.67 | 4.7 | +0.86% | 49,704 | 23,336,319 |
| 2024-03-19 | 4.73 | 4.73 | 4.65 | 4.66 | -1.27% | 61,063 | 28,623,286 |
| 2024-03-18 | 4.69 | 4.72 | 4.66 | 4.72 | +1.29% | 76,313 | 35,865,994 |
| 2024-03-15 | 4.59 | 4.66 | 4.56 | 4.66 | +1.53% | 88,284 | 40,631,601 |
| 2024-03-14 | 4.65 | 4.68 | 4.56 | 4.59 | -0.86% | 73,669 | 34,027,245 |
| 2024-03-13 | 4.65 | 4.66 | 4.59 | 4.63 | -1.07% | 45,886 | 21,217,151 |
| 2024-03-12 | 4.66 | 4.69 | 4.58 | 4.68 | +0.21% | 62,480 | 28,998,905 |
| 2024-03-11 | 4.48 | 4.73 | 4.45 | 4.67 | +3.78% | 121,983 | 56,024,003 |
| 2024-03-08 | 4.4 | 4.56 | 4.39 | 4.5 | +2.97% | 106,662 | 47,885,703 |
| 2024-03-07 | 4.4 | 4.46 | 4.35 | 4.37 | -0.46% | 54,089 | 23,829,445 |
| 2024-03-06 | 4.37 | 4.45 | 4.34 | 4.39 | +0.69% | 63,542 | 27,909,014 |
| 2024-03-05 | 4.47 | 4.47 | 4.34 | 4.36 | -1.8% | 61,966 | 27,151,663 |
| 2024-03-04 | 4.49 | 4.52 | 4.4 | 4.44 | -0.45% | 75,643 | 33,634,385 |
| 2024-03-01 | 4.38 | 4.49 | 4.38 | 4.46 | +0.45% | 76,654 | 33,963,752 |
| 2024-02-29 | 4.25 | 4.44 | 4.25 | 4.44 | +3.26% | 94,040 | 41,045,410 |
| 2024-02-28 | 4.55 | 4.65 | 4.28 | 4.3 | -5.49% | 147,469 | 65,595,465 |
| 2024-02-27 | 4.4 | 4.55 | 4.34 | 4.55 | +2.94% | 86,842 | 38,732,094 |
| 2024-02-26 | 4.37 | 4.49 | 4.37 | 4.42 | +1.38% | 91,937 | 40,754,382 |
| 2024-02-23 | 4.23 | 4.36 | 4.2 | 4.36 | +3.56% | 81,740 | 34,945,860 |
| 2024-02-22 | 4.16 | 4.22 | 4.12 | 4.21 | +1.69% | 59,699 | 25,000,558 |
| 2024-02-21 | 4.07 | 4.28 | 4.03 | 4.14 | +0.73% | 100,879 | 42,226,369 |
| 2024-02-20 | 4.1 | 4.11 | 3.99 | 4.11 | +0.74% | 71,990 | 29,229,314 |
| 2024-02-19 | 4.01 | 4.19 | 4.01 | 4.08 | +3.55% | 180,525 | 74,086,364 |
| 2024-02-08 | 3.65 | 3.96 | 3.56 | 3.94 | +9.14% | 182,361 | 68,356,884 |
| 2024-02-07 | 3.82 | 3.82 | 3.55 | 3.61 | -5.5% | 193,135 | 70,480,834 |
| 2024-02-06 | 3.45 | 3.93 | 3.45 | 3.82 | +2.14% | 173,833 | 63,599,433 |
| 2024-02-05 | 4.16 | 4.16 | 3.74 | 3.74 | -9.88% | 169,800 | 64,778,632 |
| 2024-02-02 | 4.32 | 4.43 | 3.99 | 4.15 | -4.38% | 131,600 | 55,427,316 |
| 2024-02-01 | 4.37 | 4.45 | 4.23 | 4.34 | -2.69% | 117,406 | 51,082,593 |
| 2024-01-31 | 4.6 | 4.69 | 4.45 | 4.46 | -3.67% | 103,611 | 47,187,024 |
| 2024-01-30 | 4.69 | 4.87 | 4.6 | 4.63 | -1.28% | 112,558 | 53,139,994 |
| 2024-01-29 | 4.92 | 4.94 | 4.68 | 4.69 | -3.7% | 110,906 | 53,151,087 |
| 2024-01-26 | 4.82 | 4.99 | 4.78 | 4.87 | +3.84% | 169,640 | 83,051,657 |
| 2024-01-25 | 4.47 | 4.69 | 4.46 | 4.69 | +5.16% | 96,574 | 44,310,787 |
| 2024-01-24 | 4.36 | 4.46 | 4.25 | 4.46 | +2.76% | 95,397 | 41,648,714 |
| 2024-01-23 | 4.36 | 4.36 | 4.2 | 4.34 | -1.36% | 118,111 | 50,634,832 |
| 2024-01-22 | 4.65 | 4.65 | 4.33 | 4.4 | -4.97% | 73,358 | 32,951,510 |
| 2024-01-19 | 4.69 | 4.71 | 4.62 | 4.63 | -1.28% | 43,866 | 20,424,265 |
| 2024-01-18 | 4.79 | 4.79 | 4.56 | 4.69 | -2.29% | 97,302 | 45,312,646 |
| 2024-01-17 | 4.91 | 4.92 | 4.8 | 4.8 | -2.04% | 37,720 | 18,351,894 |
| 2024-01-16 | 4.94 | 4.96 | 4.84 | 4.9 | -1.01% | 54,102 | 26,520,995 |
| 2024-01-15 | 4.95 | 4.98 | 4.93 | 4.95 | -1% | 49,186 | 24,354,898 |
| 2024-01-12 | 5.1 | 5.12 | 4.99 | 5 | -0.2% | 93,206 | 47,251,404 |
| 2024-01-11 | 4.95 | 5.02 | 4.92 | 5.01 | +0.8% | 46,217 | 22,994,656 |
| 2024-01-10 | 4.98 | 5.02 | 4.9 | 4.97 | -0.2% | 43,442 | 21,599,345 |
| 2024-01-09 | 4.96 | 5.01 | 4.94 | 4.98 | +0.4% | 43,637 | 21,697,707 |
| 2024-01-08 | 5.04 | 5.08 | 4.95 | 4.96 | -1.59% | 42,498 | 21,250,271 |
| 2024-01-05 | 5.07 | 5.13 | 5.01 | 5.04 | -1.18% | 46,417 | 23,592,055 |
| 2024-01-04 | 5.09 | 5.11 | 5.05 | 5.1 | +0.2% | 49,831 | 25,350,927 |
| 2024-01-03 | 5.08 | 5.1 | 5.04 | 5.09 | +0.39% | 50,308 | 25,530,875 |
| 2024-01-02 | 4.95 | 5.09 | 4.93 | 5.07 | +2.63% | 85,638 | 43,163,312 |
| 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：