股票概览
4.82
+0.21%
+0.01
4.84
开盘价
4.87
最高价
4.79
最低价
91,467
成交量
数据更新至: 2024-05-20
技术指标
4.78
MA5 (5日均线)
4.77
MA10 (10日均线)
4.75
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 | 4.84 | 4.87 | 4.79 | 4.82 | +0.21% | 91,467 | 44,110,899 |
| 2024-05-17 | 4.71 | 4.81 | 4.71 | 4.81 | +1.91% | 57,085 | 27,149,779 |
| 2024-05-16 | 4.72 | 4.78 | 4.71 | 4.72 | -1.05% | 76,098 | 36,093,168 |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.77 | +0.21% | 49,651 | 23,515,431 |
| 2024-05-14 | 4.67 | 4.78 | 4.66 | 4.76 | +1.93% | 82,878 | 39,257,275 |
| 2024-05-13 | 4.69 | 4.72 | 4.65 | 4.67 | -1.27% | 82,046 | 38,372,304 |
| 2024-05-10 | 4.77 | 4.8 | 4.69 | 4.73 | -1.05% | 88,291 | 41,765,642 |
| 2024-05-09 | 4.73 | 4.84 | 4.72 | 4.78 | +0.21% | 109,896 | 52,603,817 |
| 2024-05-08 | 4.81 | 4.87 | 4.76 | 4.77 | -1.45% | 101,659 | 48,857,646 |
| 2024-05-07 | 4.83 | 4.86 | 4.78 | 4.84 | 0% | 86,077 | 41,489,281 |
| 2024-05-06 | 4.86 | 4.9 | 4.81 | 4.84 | +1.68% | 107,200 | 51,988,508 |
| 2024-04-30 | 4.9 | 4.9 | 4.73 | 4.76 | -1.24% | 103,046 | 49,317,981 |
| 2024-04-29 | 4.83 | 4.87 | 4.66 | 4.82 | -1.63% | 146,488 | 70,236,057 |
| 2024-04-26 | 4.75 | 4.92 | 4.74 | 4.9 | +3.38% | 127,535 | 62,073,075 |
| 2024-04-25 | 4.67 | 4.78 | 4.62 | 4.74 | +1.94% | 68,930 | 32,564,886 |
| 2024-04-24 | 4.63 | 4.65 | 4.56 | 4.65 | +0.65% | 46,404 | 21,409,400 |
| 2024-04-23 | 4.67 | 4.67 | 4.58 | 4.62 | +0.22% | 66,476 | 30,692,632 |
| 2024-04-22 | 4.71 | 4.74 | 4.59 | 4.61 | -0.65% | 66,470 | 30,974,521 |
| 2024-04-19 | 4.64 | 4.73 | 4.62 | 4.64 | -0.22% | 56,078 | 26,201,815 |
| 2024-04-18 | 4.59 | 4.71 | 4.56 | 4.65 | +1.53% | 78,959 | 36,660,612 |
| 2024-04-17 | 4.53 | 4.65 | 4.53 | 4.58 | +1.55% | 88,453 | 40,470,369 |
| 2024-04-16 | 4.72 | 4.72 | 4.5 | 4.51 | -4.45% | 103,170 | 47,355,962 |
| 2024-04-15 | 4.7 | 4.83 | 4.61 | 4.72 | -1.05% | 102,549 | 48,425,456 |
| 2024-04-12 | 4.78 | 4.82 | 4.75 | 4.77 | -0.63% | 63,428 | 30,372,004 |
| 2024-04-11 | 4.73 | 4.84 | 4.7 | 4.8 | +1.05% | 76,506 | 36,666,444 |
| 2024-04-10 | 4.79 | 4.81 | 4.66 | 4.75 | -0.84% | 80,510 | 38,167,843 |
| 2024-04-09 | 4.72 | 4.83 | 4.7 | 4.79 | +1.48% | 79,095 | 37,739,282 |
| 2024-04-08 | 4.67 | 4.81 | 4.67 | 4.72 | +0.64% | 128,051 | 61,085,644 |
| 2024-04-03 | 4.71 | 4.77 | 4.66 | 4.69 | 0% | 72,659 | 34,169,850 |
| 2024-04-02 | 4.69 | 4.71 | 4.64 | 4.69 | +0.43% | 52,483 | 24,566,065 |
| 2024-04-01 | 4.58 | 4.67 | 4.57 | 4.67 | +2.41% | 78,218 | 36,287,272 |
| 2024-03-29 | 4.56 | 4.58 | 4.51 | 4.56 | +0.44% | 43,741 | 19,848,621 |
| 2024-03-28 | 4.46 | 4.6 | 4.45 | 4.54 | +2.02% | 67,120 | 30,478,930 |
| 2024-03-27 | 4.59 | 4.62 | 4.45 | 4.45 | -3.26% | 59,644 | 27,092,255 |
| 2024-03-26 | 4.6 | 4.63 | 4.55 | 4.6 | 0% | 68,726 | 31,561,218 |
| 2024-03-25 | 4.71 | 4.78 | 4.6 | 4.6 | -2.54% | 93,148 | 43,578,012 |
| 2024-03-22 | 4.73 | 4.88 | 4.67 | 4.72 | -0.84% | 112,678 | 53,589,652 |
| 2024-03-21 | 4.72 | 4.82 | 4.71 | 4.76 | +0.42% | 76,627 | 36,469,986 |
| 2024-03-20 | 4.69 | 4.75 | 4.68 | 4.74 | +0.85% | 59,068 | 27,845,016 |
| 2024-03-19 | 4.73 | 4.76 | 4.69 | 4.7 | -0.84% | 44,168 | 20,871,172 |
| 2024-03-18 | 4.7 | 4.75 | 4.68 | 4.74 | +0.85% | 80,016 | 37,691,209 |
| 2024-03-15 | 4.68 | 4.73 | 4.64 | 4.7 | +0.21% | 59,580 | 27,850,241 |
| 2024-03-14 | 4.77 | 4.78 | 4.64 | 4.69 | -1.68% | 90,061 | 42,548,084 |
| 2024-03-13 | 4.72 | 4.95 | 4.7 | 4.77 | +2.14% | 142,432 | 68,413,977 |
| 2024-03-12 | 4.63 | 4.68 | 4.58 | 4.67 | +1.3% | 66,413 | 30,760,412 |
| 2024-03-11 | 4.59 | 4.61 | 4.54 | 4.61 | +0.44% | 62,392 | 28,525,565 |
| 2024-03-08 | 4.57 | 4.61 | 4.52 | 4.59 | +0.22% | 67,616 | 30,800,201 |
| 2024-03-07 | 4.58 | 4.67 | 4.57 | 4.58 | 0% | 61,783 | 28,534,719 |
| 2024-03-06 | 4.59 | 4.63 | 4.54 | 4.58 | -0.43% | 71,814 | 32,888,047 |
| 2024-03-05 | 4.65 | 4.65 | 4.58 | 4.6 | -1.29% | 80,957 | 37,254,767 |
| 2024-03-04 | 4.68 | 4.74 | 4.59 | 4.66 | -0.64% | 119,627 | 55,416,721 |
| 2024-03-01 | 4.65 | 4.71 | 4.59 | 4.69 | +0.43% | 98,926 | 46,185,341 |
| 2024-02-29 | 4.54 | 4.67 | 4.54 | 4.67 | +1.52% | 97,450 | 44,964,351 |
| 2024-02-28 | 4.73 | 4.88 | 4.59 | 4.6 | -2.54% | 154,430 | 73,081,920 |
| 2024-02-27 | 4.65 | 4.73 | 4.63 | 4.72 | +1.29% | 96,203 | 44,860,681 |
| 2024-02-26 | 4.68 | 4.77 | 4.6 | 4.66 | -1.06% | 132,544 | 61,688,221 |
| 2024-02-23 | 4.67 | 4.72 | 4.57 | 4.71 | +0.86% | 100,340 | 46,464,211 |
| 2024-02-22 | 4.64 | 4.76 | 4.62 | 4.67 | -1.06% | 109,033 | 50,900,713 |
| 2024-02-21 | 4.6 | 4.84 | 4.56 | 4.72 | +1.94% | 99,186 | 46,887,702 |
| 2024-02-20 | 4.61 | 4.65 | 4.47 | 4.63 | +0.43% | 136,846 | 62,292,946 |
| 2024-02-19 | 4.66 | 4.71 | 4.54 | 4.61 | -0.65% | 202,236 | 93,394,678 |
| 2024-02-08 | 4.45 | 4.71 | 4.34 | 4.64 | +4.74% | 229,055 | 104,598,196 |
| 2024-02-07 | 4.07 | 4.44 | 4.04 | 4.43 | +9.38% | 268,484 | 116,120,933 |
| 2024-02-06 | 3.8 | 4.19 | 3.63 | 4.05 | +6.02% | 176,866 | 69,122,893 |
| 2024-02-05 | 4.16 | 4.17 | 3.77 | 3.82 | -8.83% | 176,087 | 68,620,343 |
| 2024-02-02 | 4.35 | 4.43 | 4.07 | 4.19 | -3.23% | 153,881 | 65,581,139 |
| 2024-02-01 | 4.43 | 4.46 | 4.29 | 4.33 | -2.48% | 124,507 | 54,527,429 |
| 2024-01-31 | 4.65 | 4.69 | 4.43 | 4.44 | -4.52% | 115,333 | 52,406,016 |
| 2024-01-30 | 4.83 | 4.85 | 4.6 | 4.65 | -4.71% | 105,974 | 50,179,228 |
| 2024-01-29 | 5.01 | 5.06 | 4.82 | 4.88 | -3.56% | 150,828 | 74,175,953 |
| 2024-01-26 | 4.98 | 5.16 | 4.93 | 5.06 | +1.2% | 174,394 | 88,119,735 |
| 2024-01-25 | 4.76 | 5.04 | 4.74 | 5 | +5.26% | 178,159 | 87,129,943 |
| 2024-01-24 | 4.55 | 4.96 | 4.54 | 4.75 | +4.63% | 166,673 | 78,928,269 |
| 2024-01-23 | 4.43 | 4.56 | 4.34 | 4.54 | +1.57% | 74,518 | 33,196,890 |
| 2024-01-22 | 4.63 | 4.69 | 4.42 | 4.47 | -4.08% | 91,314 | 41,847,845 |
| 2024-01-19 | 4.73 | 4.73 | 4.63 | 4.66 | -1.06% | 60,342 | 28,235,195 |
| 2024-01-18 | 4.84 | 4.84 | 4.6 | 4.71 | -2.89% | 82,189 | 38,538,557 |
| 2024-01-17 | 4.88 | 4.94 | 4.84 | 4.85 | -1.02% | 57,922 | 28,408,827 |
| 2024-01-16 | 4.89 | 4.97 | 4.85 | 4.9 | +0.41% | 63,529 | 31,190,415 |
| 2024-01-15 | 4.87 | 4.92 | 4.8 | 4.88 | +1.04% | 67,600 | 33,019,432 |
| 2024-01-12 | 4.83 | 4.92 | 4.81 | 4.83 | -0.21% | 57,101 | 27,818,543 |
| 2024-01-11 | 4.8 | 4.85 | 4.77 | 4.84 | +0.21% | 40,577 | 19,573,403 |
| 2024-01-10 | 4.85 | 4.86 | 4.75 | 4.83 | +0.42% | 37,988 | 18,265,836 |
| 2024-01-09 | 4.76 | 4.86 | 4.75 | 4.81 | +1.48% | 56,514 | 27,191,573 |
| 2024-01-08 | 4.82 | 4.86 | 4.74 | 4.74 | -1.66% | 59,425 | 28,510,439 |
| 2024-01-05 | 4.89 | 4.92 | 4.8 | 4.82 | -1.63% | 68,659 | 33,402,634 |
| 2024-01-04 | 4.89 | 4.98 | 4.87 | 4.9 | 0% | 59,917 | 29,456,058 |
| 2024-01-03 | 4.88 | 4.94 | 4.86 | 4.9 | +0.2% | 51,560 | 25,229,844 |
| 2024-01-02 | 4.81 | 4.95 | 4.8 | 4.89 | +1.88% | 98,379 | 48,127,872 |
| 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：