股票概览
4.77
-5.54%
-0.28
4.86
开盘价
4.93
最高价
4.74
最低价
413,199
成交量
数据更新至: 2024-05-20
技术指标
4.66
MA5 (5日均线)
4.59
MA10 (10日均线)
4.30
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 | 4.86 | 4.93 | 4.74 | 4.77 | -5.54% | 413,199 | 198,982,263 |
| 2024-05-17 | 4.75 | 5.09 | 4.62 | 5.05 | +9.07% | 494,852 | 239,714,687 |
| 2024-05-16 | 4.47 | 4.69 | 4.43 | 4.63 | +3.58% | 235,267 | 108,372,776 |
| 2024-05-15 | 4.37 | 4.65 | 4.35 | 4.47 | +1.82% | 220,507 | 98,831,160 |
| 2024-05-14 | 4.4 | 4.45 | 4.28 | 4.39 | -0.68% | 158,249 | 68,947,479 |
| 2024-05-13 | 4.57 | 4.57 | 4.41 | 4.42 | -5.35% | 215,065 | 95,992,730 |
| 2024-05-10 | 4.57 | 4.77 | 4.45 | 4.67 | +2.19% | 421,598 | 193,502,280 |
| 2024-05-09 | 4.38 | 4.84 | 4.35 | 4.57 | +3.86% | 440,453 | 205,863,089 |
| 2024-05-08 | 4.52 | 4.54 | 4.32 | 4.4 | -3.51% | 159,505 | 70,091,257 |
| 2024-05-07 | 4.37 | 4.74 | 4.3 | 4.56 | +4.11% | 253,087 | 114,619,819 |
| 2024-05-06 | 4.44 | 4.55 | 4.34 | 4.38 | +3.06% | 197,300 | 87,331,932 |
| 2024-04-30 | 4.32 | 4.35 | 4.18 | 4.25 | -2.07% | 113,210 | 48,152,090 |
| 2024-04-29 | 4.05 | 4.36 | 4.04 | 4.34 | +7.16% | 133,767 | 57,162,585 |
| 2024-04-26 | 3.92 | 4.06 | 3.86 | 4.05 | +3.85% | 78,192 | 31,140,156 |
| 2024-04-25 | 3.85 | 3.91 | 3.82 | 3.9 | +1.56% | 44,641 | 17,327,863 |
| 2024-04-24 | 3.83 | 3.89 | 3.83 | 3.84 | +0.26% | 47,031 | 18,106,192 |
| 2024-04-23 | 3.76 | 3.87 | 3.75 | 3.83 | +1.32% | 50,516 | 19,332,067 |
| 2024-04-22 | 3.8 | 3.85 | 3.72 | 3.78 | -1.31% | 59,192 | 22,369,755 |
| 2024-04-19 | 3.85 | 3.94 | 3.79 | 3.83 | -1.03% | 55,940 | 21,463,755 |
| 2024-04-18 | 3.93 | 3.94 | 3.85 | 3.87 | -1.53% | 63,682 | 24,829,977 |
| 2024-04-17 | 3.79 | 3.95 | 3.78 | 3.93 | +4.52% | 79,148 | 30,786,621 |
| 2024-04-16 | 4 | 4 | 3.75 | 3.76 | -6.23% | 103,957 | 39,678,127 |
| 2024-04-15 | 4.18 | 4.24 | 3.9 | 4.01 | -4.98% | 93,415 | 37,997,374 |
| 2024-04-12 | 4.3 | 4.33 | 4.21 | 4.22 | -2.09% | 59,519 | 25,439,271 |
| 2024-04-11 | 4.25 | 4.35 | 4.23 | 4.31 | +0.47% | 46,793 | 20,139,500 |
| 2024-04-10 | 4.43 | 4.43 | 4.26 | 4.29 | -3.38% | 79,704 | 34,458,926 |
| 2024-04-09 | 4.36 | 4.44 | 4.35 | 4.44 | +1.83% | 57,730 | 25,429,642 |
| 2024-04-08 | 4.45 | 4.49 | 4.35 | 4.36 | -2.46% | 94,091 | 41,580,552 |
| 2024-04-03 | 4.5 | 4.53 | 4.45 | 4.47 | -1.32% | 66,999 | 30,015,852 |
| 2024-04-02 | 4.48 | 4.56 | 4.44 | 4.53 | +1.12% | 83,581 | 37,667,016 |
| 2024-04-01 | 4.4 | 4.52 | 4.4 | 4.48 | +2.05% | 89,265 | 39,902,072 |
| 2024-03-29 | 4.39 | 4.43 | 4.35 | 4.39 | -0.23% | 82,996 | 36,409,266 |
| 2024-03-28 | 4.36 | 4.5 | 4.36 | 4.4 | +0.46% | 110,226 | 48,705,476 |
| 2024-03-27 | 4.58 | 4.58 | 4.37 | 4.38 | -3.74% | 114,213 | 50,775,341 |
| 2024-03-26 | 4.42 | 4.57 | 4.41 | 4.55 | +2.02% | 114,712 | 51,536,976 |
| 2024-03-25 | 4.47 | 4.61 | 4.38 | 4.46 | -0.45% | 105,911 | 47,651,267 |
| 2024-03-22 | 4.46 | 4.55 | 4.36 | 4.48 | +0.45% | 111,654 | 49,854,299 |
| 2024-03-21 | 4.44 | 4.52 | 4.43 | 4.46 | +0.22% | 60,398 | 27,006,620 |
| 2024-03-20 | 4.38 | 4.45 | 4.37 | 4.45 | +2.06% | 69,397 | 30,652,875 |
| 2024-03-19 | 4.4 | 4.43 | 4.36 | 4.36 | -0.91% | 58,200 | 25,588,989 |
| 2024-03-18 | 4.37 | 4.41 | 4.35 | 4.4 | +0.69% | 64,318 | 28,165,981 |
| 2024-03-15 | 4.31 | 4.37 | 4.28 | 4.37 | +1.39% | 65,684 | 28,445,858 |
| 2024-03-14 | 4.3 | 4.38 | 4.26 | 4.31 | -0.23% | 79,594 | 34,445,931 |
| 2024-03-13 | 4.4 | 4.41 | 4.28 | 4.32 | -2.04% | 107,720 | 46,603,657 |
| 2024-03-12 | 4.3 | 4.47 | 4.28 | 4.41 | +2.8% | 150,483 | 65,823,037 |
| 2024-03-11 | 4.24 | 4.3 | 4.22 | 4.29 | +1.18% | 80,207 | 34,147,425 |
| 2024-03-08 | 4.25 | 4.27 | 4.16 | 4.24 | -0.47% | 75,768 | 31,987,120 |
| 2024-03-07 | 4.27 | 4.35 | 4.25 | 4.26 | -1.62% | 91,132 | 39,151,912 |
| 2024-03-06 | 4.26 | 4.37 | 4.21 | 4.33 | +1.64% | 127,731 | 54,876,461 |
| 2024-03-05 | 4.27 | 4.3 | 4.16 | 4.26 | -0.7% | 94,238 | 39,890,404 |
| 2024-03-04 | 4.34 | 4.45 | 4.22 | 4.29 | -2.05% | 128,123 | 55,137,580 |
| 2024-03-01 | 4.28 | 4.47 | 4.22 | 4.38 | +2.34% | 169,952 | 73,235,049 |
| 2024-02-29 | 4.16 | 4.29 | 4.12 | 4.28 | +1.9% | 149,245 | 63,127,755 |
| 2024-02-28 | 4.52 | 4.62 | 4.2 | 4.2 | -6.67% | 173,527 | 76,770,094 |
| 2024-02-27 | 4.34 | 4.5 | 4.31 | 4.5 | +2.97% | 101,890 | 45,288,213 |
| 2024-02-26 | 4.34 | 4.46 | 4.3 | 4.37 | +0.69% | 132,983 | 58,048,419 |
| 2024-02-23 | 4.27 | 4.35 | 4.22 | 4.34 | +1.88% | 140,898 | 60,216,298 |
| 2024-02-22 | 4.12 | 4.26 | 4.12 | 4.26 | +2.65% | 152,743 | 64,076,023 |
| 2024-02-21 | 4.11 | 4.27 | 4.04 | 4.15 | +0.48% | 166,957 | 69,865,663 |
| 2024-02-20 | 4 | 4.15 | 3.92 | 4.13 | +2.74% | 137,011 | 55,599,870 |
| 2024-02-19 | 3.89 | 4.07 | 3.87 | 4.02 | +4.42% | 158,754 | 62,874,527 |
| 2024-02-08 | 3.58 | 3.87 | 3.58 | 3.85 | +6.06% | 206,255 | 77,482,528 |
| 2024-02-07 | 3.85 | 3.86 | 3.55 | 3.63 | -6.44% | 261,174 | 95,817,563 |
| 2024-02-06 | 3.81 | 4.05 | 3.69 | 3.88 | -5.37% | 295,425 | 112,128,465 |
| 2024-02-05 | 4.5 | 4.5 | 4.1 | 4.1 | -10.09% | 240,396 | 99,592,699 |
| 2024-02-02 | 4.69 | 4.87 | 4.43 | 4.56 | -1.94% | 274,899 | 128,587,072 |
| 2024-02-01 | 4.86 | 5.08 | 4.63 | 4.65 | -4.52% | 272,555 | 129,703,610 |
| 2024-01-31 | 5.1 | 5.51 | 4.87 | 4.87 | -3.75% | 337,031 | 174,227,879 |
| 2024-01-30 | 5.24 | 5.55 | 5.06 | 5.06 | -6.3% | 291,295 | 153,381,073 |
| 2024-01-29 | 5.68 | 5.85 | 5.38 | 5.4 | -5.43% | 499,869 | 278,295,715 |
| 2024-01-26 | 6.25 | 6.25 | 5.7 | 5.71 | -1.21% | 815,958 | 485,203,030 |
| 2024-01-25 | 5.78 | 5.78 | 5.77 | 5.78 | +10.1% | 157,501 | 91,035,264 |
| 2024-01-24 | 4.81 | 5.25 | 4.81 | 5.25 | +10.06% | 296,464 | 152,304,679 |
| 2024-01-23 | 4.71 | 4.81 | 4.58 | 4.77 | +1.06% | 111,121 | 52,051,246 |
| 2024-01-22 | 5.03 | 5.03 | 4.67 | 4.72 | -6.16% | 99,287 | 48,140,215 |
| 2024-01-19 | 5.09 | 5.12 | 5.02 | 5.03 | -0.79% | 52,335 | 26,474,785 |
| 2024-01-18 | 5.16 | 5.16 | 4.95 | 5.07 | -1.93% | 88,496 | 44,510,212 |
| 2024-01-17 | 5.41 | 5.41 | 5.14 | 5.17 | -1.34% | 77,530 | 40,479,194 |
| 2024-01-16 | 5.31 | 5.35 | 5.19 | 5.24 | -1.32% | 60,600 | 31,751,922 |
| 2024-01-15 | 5.28 | 5.32 | 5.23 | 5.31 | +0.76% | 54,144 | 28,628,052 |
| 2024-01-12 | 5.29 | 5.34 | 5.26 | 5.27 | -0.38% | 58,013 | 30,707,053 |
| 2024-01-11 | 5.21 | 5.29 | 5.21 | 5.29 | +0.95% | 55,514 | 29,148,847 |
| 2024-01-10 | 5.25 | 5.31 | 5.21 | 5.24 | -0.57% | 55,460 | 29,107,609 |
| 2024-01-09 | 5.23 | 5.35 | 5.22 | 5.27 | +0.38% | 62,448 | 32,959,947 |
| 2024-01-08 | 5.28 | 5.31 | 5.23 | 5.25 | 0% | 79,555 | 41,893,267 |
| 2024-01-05 | 5.27 | 5.37 | 5.22 | 5.25 | +0.19% | 75,095 | 39,798,808 |
| 2024-01-04 | 5.2 | 5.26 | 5.19 | 5.24 | -0.19% | 72,113 | 37,648,528 |
| 2024-01-03 | 5.23 | 5.33 | 5.19 | 5.25 | +0.96% | 85,414 | 44,914,344 |
| 2024-01-02 | 5.15 | 5.26 | 5.14 | 5.2 | +0.58% | 69,762 | 36,265,464 |
| 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：