股票概览
4.69
0%
0
4.68
开盘价
4.74
最高价
4.61
最低价
66,877
成交量
数据更新至: 2024-05-20
技术指标
4.72
MA5 (5日均线)
4.77
MA10 (10日均线)
4.76
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 | 4.74 | 4.61 | 4.69 | 0% | 66,877 | 31,112,172 |
| 2024-05-17 | 4.82 | 4.9 | 4.65 | 4.69 | -3.7% | 87,279 | 41,246,402 |
| 2024-05-16 | 4.7 | 4.89 | 4.68 | 4.87 | +3.62% | 93,788 | 45,195,444 |
| 2024-05-15 | 4.66 | 4.76 | 4.62 | 4.7 | +0.64% | 48,696 | 22,887,418 |
| 2024-05-14 | 4.61 | 4.76 | 4.61 | 4.67 | +0.43% | 84,271 | 39,452,483 |
| 2024-05-13 | 4.88 | 4.95 | 4.63 | 4.65 | -7.55% | 222,931 | 106,183,750 |
| 2024-05-10 | 4.95 | 5.45 | 4.92 | 5.03 | +1.62% | 353,081 | 181,326,979 |
| 2024-05-09 | 4.72 | 5.03 | 4.65 | 4.95 | +5.1% | 173,265 | 83,696,528 |
| 2024-05-08 | 4.73 | 4.78 | 4.64 | 4.71 | +0.43% | 67,296 | 31,710,290 |
| 2024-05-07 | 4.69 | 4.75 | 4.65 | 4.69 | -0.42% | 35,316 | 16,602,118 |
| 2024-05-06 | 4.71 | 4.77 | 4.64 | 4.71 | +0.64% | 51,188 | 24,159,441 |
| 2024-04-30 | 4.59 | 4.73 | 4.4 | 4.68 | +1.08% | 80,308 | 36,914,138 |
| 2024-04-29 | 4.65 | 4.67 | 4.6 | 4.63 | -0.22% | 61,225 | 28,321,108 |
| 2024-04-26 | 4.77 | 4.77 | 4.59 | 4.64 | -3.33% | 64,255 | 29,930,957 |
| 2024-04-25 | 4.87 | 4.87 | 4.67 | 4.8 | -1.44% | 99,437 | 47,666,072 |
| 2024-04-24 | 4.84 | 4.99 | 4.76 | 4.87 | +0.62% | 123,291 | 60,569,016 |
| 2024-04-23 | 4.75 | 4.85 | 4.67 | 4.84 | +0.21% | 54,430 | 25,965,327 |
| 2024-04-22 | 4.94 | 4.94 | 4.76 | 4.83 | -2.23% | 70,448 | 34,157,032 |
| 2024-04-19 | 4.65 | 4.97 | 4.58 | 4.94 | +6.24% | 114,972 | 55,554,420 |
| 2024-04-18 | 4.67 | 4.68 | 4.46 | 4.65 | +0.22% | 59,322 | 27,287,707 |
| 2024-04-17 | 4.44 | 4.69 | 4.38 | 4.64 | +5.45% | 84,704 | 39,131,555 |
| 2024-04-16 | 4.78 | 4.78 | 4.31 | 4.4 | -7.37% | 120,231 | 54,219,758 |
| 2024-04-15 | 5.18 | 5.18 | 4.67 | 4.75 | -8.48% | 194,474 | 93,780,533 |
| 2024-04-12 | 5.17 | 5.34 | 5.16 | 5.19 | +0.39% | 119,723 | 62,676,569 |
| 2024-04-11 | 5.14 | 5.2 | 5.12 | 5.17 | +0.19% | 96,803 | 49,983,589 |
| 2024-04-10 | 5.1 | 5.28 | 5.08 | 5.16 | +0.58% | 114,158 | 59,021,151 |
| 2024-04-09 | 4.98 | 5.14 | 4.92 | 5.13 | +2.4% | 94,483 | 47,500,622 |
| 2024-04-08 | 5.03 | 5.07 | 4.85 | 5.01 | -1.38% | 123,144 | 60,793,564 |
| 2024-04-03 | 4.95 | 5.18 | 4.86 | 5.08 | +3.46% | 148,589 | 74,557,581 |
| 2024-04-02 | 4.9 | 4.97 | 4.9 | 4.91 | +0.2% | 79,557 | 39,262,766 |
| 2024-04-01 | 4.78 | 4.92 | 4.78 | 4.9 | +2.73% | 83,750 | 40,599,613 |
| 2024-03-29 | 4.72 | 4.79 | 4.69 | 4.77 | +0.63% | 61,873 | 29,307,807 |
| 2024-03-28 | 4.75 | 4.79 | 4.66 | 4.74 | +0.64% | 70,227 | 33,212,589 |
| 2024-03-27 | 4.72 | 4.83 | 4.69 | 4.71 | +0.21% | 94,411 | 44,854,591 |
| 2024-03-26 | 4.84 | 4.84 | 4.65 | 4.7 | -2.69% | 82,661 | 39,083,728 |
| 2024-03-25 | 4.85 | 4.88 | 4.76 | 4.83 | +0.84% | 77,685 | 37,449,633 |
| 2024-03-22 | 4.85 | 4.86 | 4.76 | 4.79 | -0.21% | 65,229 | 31,343,826 |
| 2024-03-21 | 4.78 | 4.84 | 4.75 | 4.8 | +0.63% | 68,052 | 32,702,336 |
| 2024-03-20 | 4.8 | 4.9 | 4.75 | 4.77 | -0.63% | 87,301 | 42,223,233 |
| 2024-03-19 | 4.72 | 4.84 | 4.72 | 4.8 | +1.69% | 77,883 | 37,210,469 |
| 2024-03-18 | 4.67 | 4.73 | 4.66 | 4.72 | +1.07% | 47,835 | 22,460,523 |
| 2024-03-15 | 4.64 | 4.71 | 4.64 | 4.67 | -0.21% | 34,681 | 16,207,001 |
| 2024-03-14 | 4.7 | 4.74 | 4.65 | 4.68 | -0.64% | 40,530 | 19,006,517 |
| 2024-03-13 | 4.65 | 4.8 | 4.6 | 4.71 | +0.64% | 67,394 | 31,674,173 |
| 2024-03-12 | 4.66 | 4.7 | 4.59 | 4.68 | +0.21% | 53,877 | 25,122,060 |
| 2024-03-11 | 4.7 | 4.72 | 4.62 | 4.67 | 0% | 56,554 | 26,405,933 |
| 2024-03-08 | 4.56 | 4.7 | 4.52 | 4.67 | +3.55% | 95,187 | 44,006,537 |
| 2024-03-07 | 4.36 | 4.58 | 4.36 | 4.51 | +3.68% | 79,264 | 35,635,626 |
| 2024-03-06 | 4.15 | 4.39 | 4.12 | 4.35 | +4.82% | 62,774 | 26,894,303 |
| 2024-03-05 | 4.13 | 4.15 | 4.05 | 4.15 | +0.48% | 33,550 | 13,770,407 |
| 2024-03-04 | 4.14 | 4.14 | 4.02 | 4.13 | 0% | 33,516 | 13,723,228 |
| 2024-03-01 | 4.12 | 4.16 | 4.07 | 4.13 | +0.49% | 34,947 | 14,392,858 |
| 2024-02-29 | 4.03 | 4.13 | 4 | 4.11 | +1.99% | 41,382 | 16,871,137 |
| 2024-02-28 | 4.22 | 4.36 | 4.03 | 4.03 | -3.59% | 73,623 | 30,744,931 |
| 2024-02-27 | 4.01 | 4.2 | 3.97 | 4.18 | +3.98% | 66,940 | 27,589,984 |
| 2024-02-26 | 3.94 | 4.07 | 3.91 | 4.02 | +1.52% | 56,385 | 22,547,945 |
| 2024-02-23 | 3.94 | 3.96 | 3.87 | 3.96 | +0.25% | 48,043 | 18,789,251 |
| 2024-02-22 | 3.9 | 3.97 | 3.83 | 3.95 | +1.28% | 44,275 | 17,298,680 |
| 2024-02-21 | 3.81 | 4.05 | 3.77 | 3.9 | +2.36% | 69,975 | 27,305,477 |
| 2024-02-20 | 3.87 | 3.88 | 3.75 | 3.81 | -0.52% | 39,521 | 15,035,960 |
| 2024-02-19 | 3.7 | 3.85 | 3.7 | 3.83 | +4.36% | 75,189 | 28,339,923 |
| 2024-02-08 | 3.48 | 3.68 | 3.2 | 3.67 | +5.46% | 109,032 | 37,768,397 |
| 2024-02-07 | 3.73 | 3.73 | 3.35 | 3.48 | -6.45% | 134,275 | 46,001,432 |
| 2024-02-06 | 3.81 | 3.81 | 3.41 | 3.72 | -1.85% | 112,278 | 39,831,432 |
| 2024-02-05 | 4.2 | 4.2 | 3.77 | 3.79 | -9.55% | 86,946 | 33,360,218 |
| 2024-02-02 | 4.17 | 4.29 | 3.92 | 4.19 | -0.24% | 102,137 | 41,650,169 |
| 2024-02-01 | 4.13 | 4.26 | 3.9 | 4.2 | +0.96% | 112,537 | 46,122,950 |
| 2024-01-31 | 4.39 | 4.48 | 4.13 | 4.16 | -5.45% | 68,929 | 29,638,554 |
| 2024-01-30 | 4.52 | 4.68 | 4.36 | 4.4 | -4.56% | 71,793 | 32,253,401 |
| 2024-01-29 | 4.55 | 4.76 | 4.49 | 4.61 | +1.54% | 128,335 | 59,361,024 |
| 2024-01-26 | 4.37 | 4.6 | 4.37 | 4.54 | +3.18% | 85,264 | 38,592,816 |
| 2024-01-25 | 4.28 | 4.41 | 4.22 | 4.4 | +3.04% | 96,006 | 41,448,246 |
| 2024-01-24 | 4.21 | 4.36 | 4.11 | 4.27 | +1.43% | 74,228 | 31,496,447 |
| 2024-01-23 | 4.35 | 4.36 | 4.18 | 4.21 | -3.66% | 85,568 | 36,158,393 |
| 2024-01-22 | 4.67 | 4.79 | 4.33 | 4.37 | -6.42% | 105,649 | 48,351,541 |
| 2024-01-19 | 4.72 | 4.8 | 4.66 | 4.67 | -1.27% | 49,703 | 23,435,223 |
| 2024-01-18 | 4.78 | 4.83 | 4.61 | 4.73 | -1.87% | 116,187 | 54,846,768 |
| 2024-01-17 | 4.88 | 4.92 | 4.82 | 4.82 | -1.83% | 60,842 | 29,640,134 |
| 2024-01-16 | 4.9 | 4.94 | 4.84 | 4.91 | -0.41% | 80,666 | 39,387,326 |
| 2024-01-15 | 4.85 | 4.99 | 4.85 | 4.93 | +2.07% | 129,370 | 63,452,501 |
| 2024-01-12 | 4.83 | 4.86 | 4.81 | 4.83 | 0% | 88,954 | 43,015,869 |
| 2024-01-11 | 4.88 | 4.9 | 4.78 | 4.83 | -0.62% | 137,434 | 66,452,425 |
| 2024-01-10 | 4.91 | 4.91 | 4.8 | 4.86 | -1.02% | 134,879 | 65,430,346 |
| 2024-01-09 | 4.94 | 4.95 | 4.81 | 4.91 | +0.2% | 159,305 | 77,933,430 |
| 2024-01-08 | 4.88 | 5.08 | 4.84 | 4.9 | +0.41% | 302,927 | 150,045,149 |
| 2024-01-05 | 4.92 | 4.97 | 4.84 | 4.88 | -0.41% | 139,292 | 68,216,107 |
| 2024-01-04 | 4.86 | 4.96 | 4.84 | 4.9 | +1.24% | 173,994 | 85,195,193 |
| 2024-01-03 | 4.93 | 4.99 | 4.83 | 4.84 | -1.63% | 242,562 | 118,426,871 |
| 2024-01-02 | 4.64 | 5.1 | 4.64 | 4.92 | +6.03% | 360,154 | 177,259,770 |
| 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：