股票概览
5.04
+1.61%
+0.08
5.3
开盘价
5.46
最高价
5.03
最低价
464,007
成交量
数据更新至: 2024-05-20
技术指标
4.68
MA5 (5日均线)
4.58
MA10 (10日均线)
4.38
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 | 5.3 | 5.46 | 5.03 | 5.04 | +1.61% | 464,007 | 245,003,451 |
| 2024-05-17 | 4.55 | 4.96 | 4.54 | 4.96 | +9.98% | 94,773 | 45,316,644 |
| 2024-05-16 | 4.48 | 4.56 | 4.44 | 4.51 | +1.35% | 30,554 | 13,819,231 |
| 2024-05-15 | 4.43 | 4.53 | 4.38 | 4.45 | +0.23% | 34,391 | 15,368,965 |
| 2024-05-14 | 4.33 | 4.45 | 4.31 | 4.44 | +2.54% | 35,458 | 15,637,896 |
| 2024-05-13 | 4.46 | 4.55 | 4.31 | 4.33 | -3.78% | 46,387 | 20,318,545 |
| 2024-05-10 | 4.5 | 4.68 | 4.46 | 4.5 | -0.66% | 40,569 | 18,363,245 |
| 2024-05-09 | 4.48 | 4.58 | 4.48 | 4.53 | +1.12% | 37,885 | 17,192,288 |
| 2024-05-08 | 4.54 | 4.64 | 4.47 | 4.48 | -1.32% | 51,693 | 23,415,623 |
| 2024-05-07 | 4.47 | 4.57 | 4.43 | 4.54 | +1.11% | 39,347 | 17,706,002 |
| 2024-05-06 | 4.35 | 4.54 | 4.35 | 4.49 | +4.18% | 59,131 | 26,457,934 |
| 2024-04-30 | 4.49 | 4.5 | 4.24 | 4.31 | -2.49% | 55,137 | 23,869,057 |
| 2024-04-29 | 4.23 | 4.44 | 4.2 | 4.42 | +4.49% | 55,993 | 24,464,732 |
| 2024-04-26 | 4.25 | 4.31 | 4.16 | 4.23 | -1.4% | 46,977 | 19,876,255 |
| 2024-04-25 | 4.28 | 4.31 | 4.19 | 4.29 | +1.42% | 41,512 | 17,697,279 |
| 2024-04-24 | 4.07 | 4.25 | 4.03 | 4.23 | +3.93% | 58,322 | 24,235,147 |
| 2024-04-23 | 3.86 | 4.09 | 3.85 | 4.07 | +5.44% | 60,072 | 24,063,069 |
| 2024-04-22 | 4.03 | 4.08 | 3.79 | 3.86 | -2.53% | 68,664 | 26,672,125 |
| 2024-04-19 | 4.01 | 4.14 | 3.93 | 3.96 | -1.98% | 60,466 | 24,249,951 |
| 2024-04-18 | 4.15 | 4.37 | 3.97 | 4.04 | -1.7% | 100,216 | 41,419,539 |
| 2024-04-17 | 3.8 | 4.13 | 3.76 | 4.11 | +6.2% | 102,277 | 41,336,979 |
| 2024-04-16 | 4.05 | 4.12 | 3.87 | 3.87 | -10% | 83,681 | 32,764,774 |
| 2024-04-15 | 4.71 | 4.78 | 4.3 | 4.3 | -10.04% | 94,914 | 41,609,197 |
| 2024-04-12 | 4.78 | 4.88 | 4.76 | 4.78 | -0.42% | 47,759 | 23,013,009 |
| 2024-04-11 | 4.76 | 4.88 | 4.68 | 4.8 | +0.84% | 64,036 | 30,871,469 |
| 2024-04-10 | 4.99 | 5.01 | 4.69 | 4.76 | -3.64% | 90,314 | 43,356,748 |
| 2024-04-09 | 4.96 | 4.98 | 4.71 | 4.94 | -0.6% | 119,817 | 58,876,857 |
| 2024-04-08 | 5.06 | 5.5 | 4.9 | 4.97 | -1.97% | 142,792 | 73,394,674 |
| 2024-04-03 | 5.03 | 5.09 | 4.96 | 5.07 | +0.8% | 47,015 | 23,651,954 |
| 2024-04-02 | 5.06 | 5.1 | 5 | 5.03 | +0.6% | 47,931 | 24,211,913 |
| 2024-04-01 | 4.86 | 5.02 | 4.86 | 5 | +2.88% | 52,229 | 25,799,470 |
| 2024-03-29 | 4.77 | 4.89 | 4.75 | 4.86 | +2.1% | 48,588 | 23,492,703 |
| 2024-03-28 | 4.64 | 4.81 | 4.64 | 4.76 | +2.81% | 54,088 | 25,612,027 |
| 2024-03-27 | 4.76 | 4.87 | 4.61 | 4.63 | -3.34% | 56,075 | 26,532,027 |
| 2024-03-26 | 4.7 | 4.8 | 4.68 | 4.79 | +0.84% | 54,645 | 25,920,546 |
| 2024-03-25 | 4.81 | 4.95 | 4.74 | 4.75 | -2.46% | 77,250 | 37,344,768 |
| 2024-03-22 | 4.99 | 5.03 | 4.83 | 4.87 | -2.4% | 68,703 | 33,876,729 |
| 2024-03-21 | 4.87 | 5.02 | 4.83 | 4.99 | +2.46% | 67,243 | 33,176,935 |
| 2024-03-20 | 4.76 | 4.87 | 4.73 | 4.87 | +1.67% | 46,331 | 22,344,515 |
| 2024-03-19 | 4.79 | 4.87 | 4.73 | 4.79 | +0.21% | 49,829 | 23,931,013 |
| 2024-03-18 | 4.68 | 4.8 | 4.67 | 4.78 | +2.14% | 60,192 | 28,573,163 |
| 2024-03-15 | 4.53 | 4.69 | 4.49 | 4.68 | +3.08% | 64,710 | 29,804,721 |
| 2024-03-14 | 4.5 | 4.58 | 4.42 | 4.54 | +0.89% | 63,544 | 28,726,185 |
| 2024-03-13 | 4.55 | 4.6 | 4.44 | 4.5 | -1.1% | 58,896 | 26,495,181 |
| 2024-03-12 | 4.41 | 4.56 | 4.4 | 4.55 | +2.94% | 64,823 | 29,023,572 |
| 2024-03-11 | 4.36 | 4.47 | 4.36 | 4.42 | +1.14% | 77,567 | 34,226,207 |
| 2024-03-08 | 4.55 | 4.59 | 4.36 | 4.37 | +1.63% | 147,097 | 65,345,976 |
| 2024-03-07 | 4.27 | 4.42 | 4.27 | 4.3 | +0.94% | 74,921 | 32,531,092 |
| 2024-03-06 | 4.12 | 4.33 | 4.1 | 4.26 | +3.15% | 85,943 | 36,624,801 |
| 2024-03-05 | 4.34 | 4.34 | 4.1 | 4.13 | -4.84% | 84,920 | 35,537,062 |
| 2024-03-04 | 4.44 | 4.47 | 4.24 | 4.34 | -1.59% | 78,465 | 33,962,552 |
| 2024-03-01 | 4.39 | 4.57 | 4.3 | 4.41 | +0.68% | 94,372 | 41,579,781 |
| 2024-02-29 | 4.13 | 4.41 | 4.06 | 4.38 | +3.3% | 138,212 | 59,658,808 |
| 2024-02-28 | 4.71 | 4.88 | 4.24 | 4.24 | -9.98% | 180,399 | 81,656,591 |
| 2024-02-27 | 4.54 | 4.73 | 4.51 | 4.71 | +4.43% | 109,362 | 50,929,226 |
| 2024-02-26 | 4.45 | 4.66 | 4.35 | 4.51 | +2.04% | 131,299 | 59,304,644 |
| 2024-02-23 | 4.28 | 4.44 | 4.23 | 4.42 | +3.27% | 122,605 | 53,538,366 |
| 2024-02-22 | 4.29 | 4.35 | 4.07 | 4.28 | +0.71% | 138,564 | 58,058,942 |
| 2024-02-21 | 3.82 | 4.25 | 3.79 | 4.25 | +10.1% | 118,227 | 48,165,155 |
| 2024-02-20 | 3.81 | 3.89 | 3.7 | 3.86 | +1.58% | 137,685 | 52,198,371 |
| 2024-02-19 | 3.58 | 3.9 | 3.51 | 3.8 | +5.26% | 206,493 | 76,628,342 |
| 2024-02-08 | 3.35 | 3.69 | 3.12 | 3.61 | +4.03% | 312,026 | 102,283,156 |
| 2024-02-07 | 3.88 | 3.9 | 3.47 | 3.47 | -10.1% | 158,985 | 55,855,888 |
| 2024-02-06 | 3.89 | 3.99 | 3.86 | 3.86 | -10.02% | 129,465 | 50,226,435 |
| 2024-02-05 | 4.72 | 4.72 | 4.29 | 4.29 | -10.06% | 41,786 | 18,286,001 |
| 2024-02-02 | 5.03 | 5.26 | 4.61 | 4.77 | -5.73% | 101,683 | 50,105,384 |
| 2024-02-01 | 5.35 | 5.35 | 4.95 | 5.06 | -4.71% | 77,688 | 39,567,266 |
| 2024-01-31 | 5.86 | 5.87 | 5.27 | 5.31 | -7.49% | 82,391 | 45,057,394 |
| 2024-01-30 | 6.12 | 6.16 | 5.74 | 5.74 | -6.67% | 68,249 | 40,229,963 |
| 2024-01-29 | 6.37 | 6.45 | 6.1 | 6.15 | -3.61% | 62,553 | 39,026,048 |
| 2024-01-26 | 6.23 | 6.5 | 6.21 | 6.38 | +1.75% | 68,210 | 43,547,254 |
| 2024-01-25 | 5.92 | 6.27 | 5.86 | 6.27 | +6.09% | 74,709 | 45,579,811 |
| 2024-01-24 | 5.68 | 5.98 | 5.67 | 5.91 | +5.16% | 75,399 | 43,903,089 |
| 2024-01-23 | 5.73 | 5.94 | 5.56 | 5.62 | -2.94% | 85,948 | 48,688,769 |
| 2024-01-22 | 6.29 | 6.29 | 5.7 | 5.79 | -7.06% | 90,197 | 54,079,727 |
| 2024-01-19 | 6.55 | 6.58 | 6.2 | 6.23 | -4.3% | 99,314 | 62,329,665 |
| 2024-01-18 | 6.67 | 6.74 | 6.3 | 6.51 | -3.13% | 172,957 | 112,339,247 |
| 2024-01-17 | 6.79 | 7.09 | 6.72 | 6.72 | -1.03% | 190,632 | 131,268,588 |
| 2024-01-16 | 6.82 | 6.87 | 6.65 | 6.79 | -1.02% | 198,899 | 134,366,406 |
| 2024-01-15 | 6.83 | 7.34 | 6.76 | 6.86 | +0.15% | 336,775 | 234,788,742 |
| 2024-01-12 | 6.56 | 7.23 | 6.53 | 6.85 | +4.26% | 341,203 | 238,972,054 |
| 2024-01-11 | 6.46 | 6.65 | 6.41 | 6.57 | +1.55% | 70,788 | 46,456,522 |
| 2024-01-10 | 6.54 | 6.58 | 6.42 | 6.47 | -1.37% | 38,605 | 25,079,425 |
| 2024-01-09 | 6.45 | 6.61 | 6.45 | 6.56 | +1.23% | 55,684 | 36,457,755 |
| 2024-01-08 | 6.61 | 6.63 | 6.46 | 6.48 | -1.52% | 43,102 | 28,237,444 |
| 2024-01-05 | 6.6 | 6.74 | 6.55 | 6.58 | -0.15% | 63,982 | 42,448,304 |
| 2024-01-04 | 6.56 | 6.63 | 6.53 | 6.59 | 0% | 36,875 | 24,288,914 |
| 2024-01-03 | 6.52 | 6.64 | 6.47 | 6.59 | +0.76% | 54,838 | 35,806,983 |
| 2024-01-02 | 6.45 | 6.65 | 6.44 | 6.54 | +1.87% | 54,195 | 35,523,497 |
| 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：