股票概览
4.84
-1.63%
-0.08
4.91
开盘价
5.23
最高价
4.8
最低价
60,287
成交量
数据更新至: 2024-05-20
技术指标
4.83
MA5 (5日均线)
4.81
MA10 (10日均线)
4.59
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 | 4.91 | 5.23 | 4.8 | 4.84 | -1.63% | 60,287 | 29,544,548 |
| 2024-05-17 | 4.86 | 4.96 | 4.84 | 4.92 | +1.23% | 46,938 | 22,996,859 |
| 2024-05-16 | 4.75 | 4.91 | 4.75 | 4.86 | +2.1% | 35,269 | 17,158,850 |
| 2024-05-15 | 4.75 | 4.9 | 4.73 | 4.76 | +0.21% | 44,651 | 21,499,428 |
| 2024-05-14 | 4.62 | 4.82 | 4.59 | 4.75 | +4.4% | 68,848 | 32,472,087 |
| 2024-05-13 | 4.82 | 4.84 | 4.5 | 4.55 | -5.99% | 52,168 | 24,151,425 |
| 2024-05-10 | 4.9 | 5 | 4.81 | 4.84 | -1.22% | 53,158 | 25,869,375 |
| 2024-05-09 | 4.78 | 4.92 | 4.76 | 4.9 | +3.38% | 41,215 | 20,067,423 |
| 2024-05-08 | 4.94 | 4.94 | 4.7 | 4.74 | -4.24% | 52,106 | 24,978,113 |
| 2024-05-07 | 4.78 | 4.96 | 4.77 | 4.95 | +4.21% | 70,335 | 34,271,375 |
| 2024-05-06 | 4.82 | 4.89 | 4.71 | 4.75 | +0.21% | 74,527 | 35,547,921 |
| 2024-04-30 | 4.72 | 4.86 | 4.59 | 4.74 | -0.42% | 83,397 | 39,060,928 |
| 2024-04-29 | 4.35 | 4.76 | 4.34 | 4.76 | +9.93% | 62,305 | 28,548,351 |
| 2024-04-26 | 4.42 | 4.44 | 4.29 | 4.33 | -1.81% | 43,854 | 19,112,229 |
| 2024-04-25 | 4.25 | 4.45 | 4.2 | 4.41 | +3.76% | 54,799 | 23,978,570 |
| 2024-04-24 | 4.2 | 4.35 | 4.18 | 4.25 | +1.19% | 55,527 | 23,742,880 |
| 2024-04-23 | 4.08 | 4.27 | 4.02 | 4.2 | +5% | 71,294 | 29,853,314 |
| 2024-04-22 | 4.14 | 4.14 | 3.86 | 4 | -1.72% | 84,376 | 33,747,954 |
| 2024-04-19 | 4.27 | 4.27 | 4.06 | 4.07 | -4.24% | 51,484 | 21,249,847 |
| 2024-04-18 | 4.22 | 4.39 | 4.05 | 4.25 | +1.43% | 101,556 | 43,148,940 |
| 2024-04-17 | 3.7 | 4.23 | 3.7 | 4.19 | +5.01% | 126,298 | 51,566,114 |
| 2024-04-16 | 4.16 | 4.17 | 3.99 | 3.99 | -9.93% | 21,872 | 8,807,095 |
| 2024-04-15 | 4.74 | 4.93 | 4.43 | 4.43 | -9.96% | 52,697 | 23,899,670 |
| 2024-04-12 | 5.03 | 5.08 | 4.9 | 4.92 | -1.2% | 42,856 | 21,383,018 |
| 2024-04-11 | 4.89 | 5.11 | 4.89 | 4.98 | -0.2% | 52,220 | 26,244,302 |
| 2024-04-10 | 5.17 | 5.19 | 4.91 | 4.99 | -3.48% | 57,533 | 28,759,991 |
| 2024-04-09 | 5.1 | 5.23 | 5.07 | 5.17 | +1.37% | 67,235 | 34,700,643 |
| 2024-04-08 | 5.49 | 5.49 | 5.03 | 5.1 | -6.25% | 69,497 | 36,203,373 |
| 2024-04-03 | 5.48 | 5.49 | 5.33 | 5.44 | -0.55% | 46,144 | 24,927,968 |
| 2024-04-02 | 5.47 | 5.53 | 5.43 | 5.47 | +0.37% | 47,589 | 26,105,220 |
| 2024-04-01 | 5.4 | 5.46 | 5.31 | 5.45 | +3.02% | 48,124 | 25,956,192 |
| 2024-03-29 | 5.18 | 5.3 | 5.17 | 5.29 | +2.12% | 39,475 | 20,695,567 |
| 2024-03-28 | 5.02 | 5.22 | 4.98 | 5.18 | +3.6% | 45,510 | 23,406,652 |
| 2024-03-27 | 5.2 | 5.2 | 4.97 | 5 | -3.29% | 42,392 | 21,610,271 |
| 2024-03-26 | 5.12 | 5.22 | 5.02 | 5.17 | +0.98% | 47,793 | 24,492,464 |
| 2024-03-25 | 5.27 | 5.33 | 5.11 | 5.12 | -2.85% | 54,626 | 28,444,229 |
| 2024-03-22 | 5.41 | 5.5 | 5.25 | 5.27 | -2.41% | 64,378 | 34,318,172 |
| 2024-03-21 | 5.45 | 5.47 | 5.25 | 5.4 | -0.18% | 62,179 | 33,313,588 |
| 2024-03-20 | 5.27 | 5.41 | 5.26 | 5.41 | +2.85% | 40,905 | 21,828,550 |
| 2024-03-19 | 5.32 | 5.42 | 5.24 | 5.26 | -1.13% | 47,003 | 24,980,850 |
| 2024-03-18 | 5.13 | 5.33 | 5.1 | 5.32 | +4.11% | 56,215 | 29,244,932 |
| 2024-03-15 | 4.96 | 5.12 | 4.91 | 5.11 | +3.23% | 51,828 | 26,177,517 |
| 2024-03-14 | 4.96 | 5.01 | 4.83 | 4.95 | +0.2% | 45,687 | 22,593,001 |
| 2024-03-13 | 4.93 | 5 | 4.85 | 4.94 | +0.2% | 36,443 | 17,965,465 |
| 2024-03-12 | 4.8 | 4.93 | 4.76 | 4.93 | +3.35% | 48,177 | 23,300,068 |
| 2024-03-11 | 4.64 | 4.77 | 4.61 | 4.77 | +2.8% | 56,823 | 26,687,391 |
| 2024-03-08 | 4.63 | 4.7 | 4.53 | 4.64 | +0.65% | 39,850 | 18,430,966 |
| 2024-03-07 | 4.66 | 4.76 | 4.6 | 4.61 | -0.43% | 62,255 | 29,013,107 |
| 2024-03-06 | 4.48 | 4.82 | 4.45 | 4.63 | +3.58% | 73,369 | 33,894,202 |
| 2024-03-05 | 4.71 | 4.71 | 4.44 | 4.47 | -5.7% | 87,726 | 39,789,595 |
| 2024-03-04 | 4.79 | 5.13 | 4.61 | 4.74 | -0.21% | 92,759 | 44,353,450 |
| 2024-03-01 | 4.72 | 4.83 | 4.64 | 4.75 | +1.06% | 68,213 | 32,286,204 |
| 2024-02-29 | 4.39 | 4.77 | 4.39 | 4.7 | +1.29% | 113,970 | 52,648,325 |
| 2024-02-28 | 5.18 | 5.33 | 4.64 | 4.64 | -10.08% | 141,611 | 69,872,035 |
| 2024-02-27 | 4.91 | 5.16 | 4.85 | 5.16 | +4.24% | 70,093 | 35,360,533 |
| 2024-02-26 | 4.84 | 5.1 | 4.78 | 4.95 | +2.91% | 97,850 | 48,135,606 |
| 2024-02-23 | 4.58 | 4.86 | 4.55 | 4.81 | +5.02% | 85,962 | 40,128,835 |
| 2024-02-22 | 4.38 | 4.58 | 4.36 | 4.58 | +5.05% | 64,836 | 29,048,475 |
| 2024-02-21 | 4.16 | 4.54 | 4.08 | 4.36 | +4.06% | 81,291 | 35,717,646 |
| 2024-02-20 | 4.04 | 4.19 | 3.96 | 4.19 | +3.46% | 79,327 | 32,378,474 |
| 2024-02-19 | 3.84 | 4.07 | 3.77 | 4.05 | +5.19% | 142,872 | 56,417,402 |
| 2024-02-08 | 3.4 | 3.86 | 3.37 | 3.85 | +2.94% | 210,494 | 73,971,493 |
| 2024-02-07 | 4.06 | 4.07 | 3.74 | 3.74 | -9.88% | 72,752 | 27,367,839 |
| 2024-02-06 | 4.19 | 4.3 | 4.15 | 4.15 | -9.98% | 102,799 | 42,862,852 |
| 2024-02-05 | 5 | 5.04 | 4.61 | 4.61 | -9.96% | 34,580 | 16,184,792 |
| 2024-02-02 | 5.5 | 5.67 | 4.95 | 5.12 | -5.71% | 84,430 | 45,114,375 |
| 2024-02-01 | 5.47 | 5.59 | 5.28 | 5.43 | -3.72% | 78,776 | 42,895,607 |
| 2024-01-31 | 6 | 6.06 | 5.64 | 5.64 | -7.69% | 75,086 | 43,938,468 |
| 2024-01-30 | 6.34 | 6.4 | 6.05 | 6.11 | -3.63% | 45,889 | 28,385,088 |
| 2024-01-29 | 6.67 | 6.72 | 6.29 | 6.34 | -4.95% | 53,953 | 34,783,163 |
| 2024-01-26 | 6.64 | 6.83 | 6.53 | 6.67 | +0.45% | 58,304 | 39,295,011 |
| 2024-01-25 | 6.36 | 6.65 | 6.3 | 6.64 | +5.06% | 64,707 | 42,038,414 |
| 2024-01-24 | 6.02 | 6.33 | 5.99 | 6.32 | +4.64% | 69,288 | 42,780,871 |
| 2024-01-23 | 6.16 | 6.28 | 5.89 | 6.04 | -3.97% | 76,814 | 46,156,131 |
| 2024-01-22 | 6.74 | 6.74 | 6.21 | 6.29 | -6.68% | 57,247 | 37,052,202 |
| 2024-01-19 | 6.85 | 6.94 | 6.7 | 6.74 | -1.61% | 44,632 | 30,351,655 |
| 2024-01-18 | 7.03 | 7.08 | 6.65 | 6.85 | -2.7% | 47,849 | 32,634,763 |
| 2024-01-17 | 7.18 | 7.21 | 7.02 | 7.04 | -1.95% | 33,609 | 23,948,938 |
| 2024-01-16 | 7.3 | 7.32 | 7.06 | 7.18 | -0.97% | 33,071 | 23,675,655 |
| 2024-01-15 | 7.25 | 7.3 | 7.16 | 7.25 | +0.28% | 31,146 | 22,574,138 |
| 2024-01-12 | 7.36 | 7.44 | 7.21 | 7.23 | -1.63% | 33,335 | 24,424,402 |
| 2024-01-11 | 7.28 | 7.38 | 7.26 | 7.35 | +1.1% | 34,688 | 25,419,803 |
| 2024-01-10 | 7.34 | 7.39 | 7.25 | 7.27 | -1.22% | 42,011 | 30,685,119 |
| 2024-01-09 | 7.27 | 7.43 | 7.2 | 7.36 | +2.22% | 45,049 | 33,117,906 |
| 2024-01-08 | 7.32 | 7.37 | 7.2 | 7.2 | -1.37% | 35,924 | 26,160,530 |
| 2024-01-05 | 7.44 | 7.47 | 7.27 | 7.3 | -1.75% | 32,306 | 23,812,043 |
| 2024-01-04 | 7.39 | 7.49 | 7.36 | 7.43 | +0.54% | 34,097 | 25,274,627 |
| 2024-01-03 | 7.33 | 7.45 | 7.3 | 7.39 | +0.68% | 44,342 | 32,621,093 |
| 2024-01-02 | 7.2 | 7.41 | 7.17 | 7.34 | +2.37% | 47,849 | 35,105,461 |
| 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：