股票概览
4.55
-0.44%
-0.02
4.59
开盘价
4.63
最高价
4.54
最低价
96,749
成交量
数据更新至: 2024-05-20
技术指标
4.52
MA5 (5日均线)
4.50
MA10 (10日均线)
4.40
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 | 4.59 | 4.63 | 4.54 | 4.55 | -0.44% | 96,749 | 44,300,610 |
| 2024-05-17 | 4.51 | 4.58 | 4.45 | 4.57 | +0.88% | 116,218 | 52,485,417 |
| 2024-05-16 | 4.46 | 4.56 | 4.46 | 4.53 | +2.03% | 93,849 | 42,406,712 |
| 2024-05-15 | 4.49 | 4.52 | 4.44 | 4.44 | -1.33% | 68,700 | 30,810,948 |
| 2024-05-14 | 4.48 | 4.54 | 4.46 | 4.5 | +0.67% | 83,286 | 37,465,046 |
| 2024-05-13 | 4.47 | 4.5 | 4.41 | 4.47 | -0.22% | 98,245 | 43,840,536 |
| 2024-05-10 | 4.49 | 4.52 | 4.44 | 4.48 | 0% | 90,564 | 40,562,347 |
| 2024-05-09 | 4.45 | 4.54 | 4.45 | 4.48 | +0.9% | 75,452 | 33,944,896 |
| 2024-05-08 | 4.51 | 4.54 | 4.44 | 4.44 | -1.99% | 78,566 | 35,208,203 |
| 2024-05-07 | 4.55 | 4.56 | 4.47 | 4.53 | 0% | 99,422 | 44,871,505 |
| 2024-05-06 | 4.55 | 4.6 | 4.52 | 4.53 | +0.67% | 131,551 | 60,134,932 |
| 2024-04-30 | 4.46 | 4.55 | 4.44 | 4.5 | -0.22% | 121,865 | 54,872,775 |
| 2024-04-29 | 4.4 | 4.53 | 4.37 | 4.51 | +2.5% | 142,966 | 63,855,795 |
| 2024-04-26 | 4.24 | 4.42 | 4.2 | 4.4 | +5.52% | 142,356 | 61,274,116 |
| 2024-04-25 | 4.15 | 4.22 | 4.12 | 4.17 | +0.48% | 57,579 | 24,039,366 |
| 2024-04-24 | 4.15 | 4.17 | 4.11 | 4.15 | +0.24% | 56,380 | 23,335,156 |
| 2024-04-23 | 4.17 | 4.2 | 4.13 | 4.14 | -0.48% | 69,333 | 28,857,078 |
| 2024-04-22 | 4.18 | 4.24 | 4.12 | 4.16 | -1.19% | 65,990 | 27,504,161 |
| 2024-04-19 | 4.27 | 4.28 | 4.19 | 4.21 | -1.17% | 64,544 | 27,329,810 |
| 2024-04-18 | 4.27 | 4.34 | 4.2 | 4.26 | -0.23% | 106,585 | 45,419,535 |
| 2024-04-17 | 4.13 | 4.27 | 4.12 | 4.27 | +4.91% | 104,650 | 43,822,405 |
| 2024-04-16 | 4.24 | 4.29 | 4.07 | 4.07 | -4.01% | 124,786 | 51,861,955 |
| 2024-04-15 | 4.26 | 4.35 | 4.12 | 4.24 | 0% | 123,896 | 52,705,442 |
| 2024-04-12 | 4.39 | 4.4 | 4.22 | 4.24 | -3.2% | 89,185 | 38,391,390 |
| 2024-04-11 | 4.36 | 4.43 | 4.33 | 4.38 | +0.69% | 70,595 | 31,006,511 |
| 2024-04-10 | 4.44 | 4.45 | 4.32 | 4.35 | -2.25% | 76,345 | 33,460,460 |
| 2024-04-09 | 4.39 | 4.47 | 4.39 | 4.45 | +1.37% | 68,786 | 30,482,049 |
| 2024-04-08 | 4.47 | 4.49 | 4.39 | 4.39 | -1.79% | 77,024 | 34,238,072 |
| 2024-04-03 | 4.47 | 4.53 | 4.44 | 4.47 | -0.45% | 73,629 | 32,939,140 |
| 2024-04-02 | 4.49 | 4.51 | 4.44 | 4.49 | +0.45% | 85,864 | 38,395,830 |
| 2024-04-01 | 4.41 | 4.49 | 4.41 | 4.47 | +1.59% | 91,904 | 40,960,079 |
| 2024-03-29 | 4.38 | 4.41 | 4.34 | 4.4 | 0% | 66,680 | 29,213,575 |
| 2024-03-28 | 4.31 | 4.42 | 4.31 | 4.4 | +2.09% | 79,466 | 34,790,473 |
| 2024-03-27 | 4.43 | 4.45 | 4.3 | 4.31 | -2.71% | 88,711 | 38,888,638 |
| 2024-03-26 | 4.43 | 4.48 | 4.38 | 4.43 | -0.67% | 88,152 | 39,023,438 |
| 2024-03-25 | 4.53 | 4.54 | 4.45 | 4.46 | -2.19% | 85,688 | 38,475,785 |
| 2024-03-22 | 4.58 | 4.61 | 4.51 | 4.56 | -0.87% | 100,982 | 46,099,205 |
| 2024-03-21 | 4.6 | 4.66 | 4.59 | 4.6 | 0% | 73,604 | 34,047,595 |
| 2024-03-20 | 4.58 | 4.61 | 4.54 | 4.6 | +0.44% | 69,101 | 31,639,340 |
| 2024-03-19 | 4.66 | 4.66 | 4.58 | 4.58 | -1.93% | 105,844 | 48,919,501 |
| 2024-03-18 | 4.61 | 4.69 | 4.6 | 4.67 | +1.52% | 131,026 | 60,864,047 |
| 2024-03-15 | 4.54 | 4.61 | 4.54 | 4.6 | +0.44% | 67,008 | 30,665,677 |
| 2024-03-14 | 4.56 | 4.62 | 4.55 | 4.58 | +0.44% | 107,147 | 49,132,100 |
| 2024-03-13 | 4.61 | 4.61 | 4.53 | 4.56 | -1.08% | 81,166 | 37,033,818 |
| 2024-03-12 | 4.59 | 4.62 | 4.55 | 4.61 | +0.22% | 105,441 | 48,455,380 |
| 2024-03-11 | 4.56 | 4.62 | 4.52 | 4.6 | +1.32% | 103,911 | 47,276,254 |
| 2024-03-08 | 4.52 | 4.56 | 4.49 | 4.54 | +0.44% | 71,191 | 32,222,454 |
| 2024-03-07 | 4.57 | 4.64 | 4.52 | 4.52 | -0.44% | 103,970 | 47,644,397 |
| 2024-03-06 | 4.54 | 4.59 | 4.48 | 4.54 | 0% | 84,602 | 38,384,235 |
| 2024-03-05 | 4.61 | 4.61 | 4.53 | 4.54 | -1.94% | 98,882 | 45,138,235 |
| 2024-03-04 | 4.69 | 4.69 | 4.56 | 4.63 | -1.49% | 134,135 | 61,918,637 |
| 2024-03-01 | 4.72 | 4.79 | 4.66 | 4.7 | -0.42% | 133,377 | 62,768,361 |
| 2024-02-29 | 4.62 | 4.73 | 4.56 | 4.72 | +2.16% | 135,265 | 63,210,753 |
| 2024-02-28 | 4.72 | 4.86 | 4.61 | 4.62 | -1.91% | 210,916 | 100,736,175 |
| 2024-02-27 | 4.63 | 4.72 | 4.63 | 4.71 | +1.51% | 106,753 | 49,855,194 |
| 2024-02-26 | 4.7 | 4.7 | 4.61 | 4.64 | -0.85% | 122,712 | 57,201,890 |
| 2024-02-23 | 4.62 | 4.69 | 4.58 | 4.68 | +0.86% | 116,415 | 53,934,461 |
| 2024-02-22 | 4.6 | 4.66 | 4.58 | 4.64 | +0.65% | 121,981 | 56,326,109 |
| 2024-02-21 | 4.57 | 4.74 | 4.51 | 4.61 | -0.22% | 194,860 | 90,504,946 |
| 2024-02-20 | 4.56 | 4.64 | 4.5 | 4.62 | +2.44% | 186,066 | 84,876,581 |
| 2024-02-19 | 4.57 | 4.6 | 4.43 | 4.51 | -0.66% | 206,763 | 92,953,247 |
| 2024-02-08 | 4.42 | 4.67 | 4.4 | 4.54 | +2.71% | 281,821 | 129,036,396 |
| 2024-02-07 | 4.25 | 4.47 | 4.25 | 4.42 | +2.31% | 253,485 | 111,275,791 |
| 2024-02-06 | 3.92 | 4.36 | 3.83 | 4.32 | +8% | 280,984 | 115,561,345 |
| 2024-02-05 | 4.31 | 4.35 | 3.95 | 4 | -8.88% | 331,509 | 135,036,472 |
| 2024-02-02 | 4.57 | 4.64 | 4.25 | 4.39 | -3.73% | 310,733 | 138,249,427 |
| 2024-02-01 | 4.74 | 4.78 | 4.55 | 4.56 | -3.59% | 220,556 | 102,382,100 |
| 2024-01-31 | 4.89 | 4.95 | 4.71 | 4.73 | -5.78% | 225,450 | 108,611,945 |
| 2024-01-30 | 5.14 | 5.18 | 4.97 | 5.02 | -3.65% | 222,334 | 113,468,675 |
| 2024-01-29 | 5.38 | 5.42 | 5.19 | 5.21 | -3.52% | 366,573 | 193,700,852 |
| 2024-01-26 | 5.41 | 5.49 | 5.35 | 5.4 | -0.55% | 550,076 | 298,453,479 |
| 2024-01-25 | 5.43 | 5.58 | 5.34 | 5.43 | +2.84% | 702,809 | 382,849,042 |
| 2024-01-24 | 5.04 | 5.28 | 4.9 | 5.28 | +10% | 368,961 | 187,446,759 |
| 2024-01-23 | 4.65 | 4.83 | 4.56 | 4.8 | +3.45% | 141,517 | 66,629,550 |
| 2024-01-22 | 4.86 | 4.91 | 4.6 | 4.64 | -4.72% | 119,974 | 57,217,011 |
| 2024-01-19 | 4.95 | 4.95 | 4.86 | 4.87 | -1.62% | 89,587 | 43,879,952 |
| 2024-01-18 | 5 | 5.08 | 4.8 | 4.95 | -1.59% | 167,351 | 82,183,808 |
| 2024-01-17 | 5.1 | 5.17 | 5.02 | 5.03 | -1.37% | 99,567 | 50,759,452 |
| 2024-01-16 | 5.06 | 5.12 | 5.01 | 5.1 | +0.59% | 71,207 | 36,110,131 |
| 2024-01-15 | 5.09 | 5.12 | 5.05 | 5.07 | 0% | 54,878 | 27,887,212 |
| 2024-01-12 | 5.09 | 5.15 | 5.06 | 5.07 | -0.59% | 51,089 | 26,082,772 |
| 2024-01-11 | 5.03 | 5.14 | 5.03 | 5.1 | +0.79% | 61,873 | 31,475,717 |
| 2024-01-10 | 5.05 | 5.13 | 5.01 | 5.06 | 0% | 60,931 | 30,887,087 |
| 2024-01-09 | 5.08 | 5.12 | 5.02 | 5.06 | -0.78% | 91,292 | 46,132,648 |
| 2024-01-08 | 5.19 | 5.19 | 5.08 | 5.1 | -1.92% | 96,091 | 49,355,975 |
| 2024-01-05 | 5.2 | 5.28 | 5.17 | 5.2 | 0% | 88,512 | 46,239,897 |
| 2024-01-04 | 5.18 | 5.21 | 5.14 | 5.2 | +0.19% | 72,612 | 37,605,512 |
| 2024-01-03 | 5.09 | 5.22 | 5.09 | 5.19 | +1.37% | 96,294 | 49,870,991 |
| 2024-01-02 | 5.1 | 5.15 | 5.09 | 5.12 | +0.39% | 72,873 | 37,301,319 |
| 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：