股票概览
4.66
-10.04%
-0.52
4.66
开盘价
4.78
最高价
4.66
最低价
1,394,064
成交量
数据更新至: 2024-05-20
技术指标
5.04
MA5 (5日均线)
5.04
MA10 (10日均线)
4.85
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 | 4.66 | 4.78 | 4.66 | 4.66 | -10.04% | 1,394,064 | 650,227,197 |
| 2024-05-17 | 5.07 | 5.18 | 4.98 | 5.18 | +2.37% | 938,529 | 476,436,434 |
| 2024-05-16 | 5.22 | 5.25 | 5.04 | 5.06 | -1.94% | 936,470 | 479,948,758 |
| 2024-05-15 | 5.09 | 5.26 | 5.06 | 5.16 | +0.19% | 971,380 | 502,373,485 |
| 2024-05-14 | 5.16 | 5.27 | 5.11 | 5.15 | +0.19% | 934,928 | 483,628,491 |
| 2024-05-13 | 5.08 | 5.2 | 5 | 5.14 | -0.19% | 948,316 | 484,649,517 |
| 2024-05-10 | 5.11 | 5.18 | 5.03 | 5.15 | +0.98% | 1,063,903 | 542,353,832 |
| 2024-05-09 | 4.86 | 5.18 | 4.86 | 5.1 | +4.29% | 1,564,810 | 791,904,903 |
| 2024-05-08 | 4.91 | 4.95 | 4.84 | 4.89 | -1.21% | 711,716 | 348,088,102 |
| 2024-05-07 | 4.92 | 5.02 | 4.88 | 4.95 | +1.23% | 1,075,028 | 532,253,159 |
| 2024-05-06 | 4.92 | 4.93 | 4.78 | 4.89 | -0.41% | 1,027,273 | 499,134,531 |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.91 | -1.21% | 1,076,465 | 531,214,281 |
| 2024-04-29 | 4.89 | 5.09 | 4.84 | 4.97 | +7.11% | 1,860,775 | 924,447,838 |
| 2024-04-26 | 4.48 | 4.65 | 4.48 | 4.64 | +3.57% | 762,945 | 348,853,094 |
| 2024-04-25 | 4.39 | 4.55 | 4.35 | 4.48 | +0.45% | 577,236 | 257,421,325 |
| 2024-04-24 | 4.34 | 4.47 | 4.19 | 4.46 | +1.59% | 875,463 | 379,016,556 |
| 2024-04-23 | 4.53 | 4.57 | 4.36 | 4.39 | -4.77% | 859,529 | 381,993,003 |
| 2024-04-22 | 4.68 | 4.84 | 4.58 | 4.61 | -1.5% | 1,058,849 | 498,855,823 |
| 2024-04-19 | 4.63 | 4.8 | 4.62 | 4.68 | +1.3% | 931,415 | 437,851,418 |
| 2024-04-18 | 4.5 | 4.67 | 4.48 | 4.62 | +2.44% | 854,702 | 392,633,309 |
| 2024-04-17 | 4.41 | 4.52 | 4.41 | 4.51 | +2.97% | 684,298 | 305,876,533 |
| 2024-04-16 | 4.58 | 4.62 | 4.37 | 4.38 | -5.81% | 900,777 | 401,494,840 |
| 2024-04-15 | 4.75 | 4.76 | 4.49 | 4.65 | -3.13% | 1,044,626 | 482,004,279 |
| 2024-04-12 | 4.84 | 4.85 | 4.69 | 4.8 | +0.42% | 807,751 | 386,768,289 |
| 2024-04-11 | 4.63 | 4.91 | 4.59 | 4.78 | +1.7% | 1,077,541 | 513,568,720 |
| 2024-04-10 | 4.8 | 4.83 | 4.65 | 4.7 | -2.29% | 994,297 | 469,499,275 |
| 2024-04-09 | 4.81 | 4.87 | 4.7 | 4.81 | +0.21% | 1,314,391 | 628,137,308 |
| 2024-04-08 | 4.86 | 5.05 | 4.74 | 4.8 | 0% | 2,231,626 | 1,092,958,056 |
| 2024-04-03 | 4.7 | 4.87 | 4.61 | 4.8 | +3% | 1,709,255 | 813,232,919 |
| 2024-04-02 | 4.5 | 4.7 | 4.46 | 4.66 | +3.79% | 1,306,100 | 602,827,917 |
| 2024-04-01 | 4.39 | 4.62 | 4.38 | 4.49 | +3.7% | 975,994 | 439,153,420 |
| 2024-03-29 | 4.23 | 4.34 | 4.23 | 4.33 | +3.1% | 559,068 | 239,790,024 |
| 2024-03-28 | 4.11 | 4.24 | 4.1 | 4.2 | +1.69% | 398,614 | 166,766,249 |
| 2024-03-27 | 4.26 | 4.26 | 4.13 | 4.13 | -3.05% | 350,005 | 146,550,821 |
| 2024-03-26 | 4.24 | 4.31 | 4.17 | 4.26 | -0.47% | 430,981 | 182,799,191 |
| 2024-03-25 | 4.29 | 4.4 | 4.27 | 4.28 | -0.93% | 554,421 | 239,542,976 |
| 2024-03-22 | 4.4 | 4.43 | 4.28 | 4.32 | -2.7% | 590,957 | 256,054,935 |
| 2024-03-21 | 4.49 | 4.52 | 4.39 | 4.44 | +0.23% | 550,138 | 244,645,634 |
| 2024-03-20 | 4.45 | 4.48 | 4.38 | 4.43 | -1.56% | 761,027 | 336,673,400 |
| 2024-03-19 | 4.4 | 4.65 | 4.39 | 4.5 | +1.12% | 1,138,619 | 518,133,513 |
| 2024-03-18 | 4.47 | 4.51 | 4.35 | 4.45 | +0.91% | 1,040,615 | 461,864,098 |
| 2024-03-15 | 4.13 | 4.41 | 4.12 | 4.41 | +6.27% | 1,252,957 | 539,426,510 |
| 2024-03-14 | 4.15 | 4.29 | 4.13 | 4.15 | +1.47% | 911,122 | 383,113,372 |
| 2024-03-13 | 4.1 | 4.13 | 4.07 | 4.09 | -0.49% | 379,227 | 155,312,474 |
| 2024-03-12 | 4.08 | 4.22 | 4.06 | 4.11 | +1.23% | 792,744 | 328,181,185 |
| 2024-03-11 | 3.98 | 4.06 | 3.97 | 4.06 | +2.01% | 518,799 | 208,751,120 |
| 2024-03-08 | 4.02 | 4.03 | 3.9 | 3.98 | 0% | 486,592 | 192,433,543 |
| 2024-03-07 | 3.87 | 4.16 | 3.87 | 3.98 | +3.11% | 980,790 | 395,332,677 |
| 2024-03-06 | 3.83 | 3.9 | 3.8 | 3.86 | +0.26% | 274,622 | 105,821,748 |
| 2024-03-05 | 3.9 | 3.93 | 3.83 | 3.85 | -1.53% | 355,175 | 137,102,299 |
| 2024-03-04 | 3.95 | 4 | 3.87 | 3.91 | -0.76% | 391,348 | 153,187,057 |
| 2024-03-01 | 3.92 | 3.97 | 3.89 | 3.94 | +0.51% | 361,006 | 141,855,181 |
| 2024-02-29 | 3.79 | 3.93 | 3.77 | 3.92 | +2.62% | 488,243 | 189,556,817 |
| 2024-02-28 | 3.91 | 4.07 | 3.82 | 3.82 | -2.3% | 693,458 | 274,441,471 |
| 2024-02-27 | 3.83 | 3.91 | 3.8 | 3.91 | +2.09% | 390,997 | 150,930,102 |
| 2024-02-26 | 3.83 | 3.89 | 3.8 | 3.83 | -0.26% | 425,707 | 163,717,653 |
| 2024-02-23 | 3.83 | 3.85 | 3.77 | 3.84 | +1.59% | 411,234 | 156,531,240 |
| 2024-02-22 | 3.74 | 3.79 | 3.71 | 3.78 | +0.8% | 344,604 | 129,521,366 |
| 2024-02-21 | 3.68 | 3.86 | 3.64 | 3.75 | +1.35% | 485,474 | 183,056,386 |
| 2024-02-20 | 3.72 | 3.72 | 3.62 | 3.7 | -0.54% | 359,321 | 131,703,264 |
| 2024-02-19 | 3.81 | 3.83 | 3.68 | 3.72 | -1.06% | 485,458 | 181,819,687 |
| 2024-02-08 | 3.68 | 3.89 | 3.67 | 3.76 | +3.01% | 750,235 | 286,569,283 |
| 2024-02-07 | 3.44 | 3.69 | 3.44 | 3.65 | +6.1% | 763,983 | 276,762,684 |
| 2024-02-06 | 3.14 | 3.46 | 3.08 | 3.44 | +9.21% | 617,285 | 202,877,044 |
| 2024-02-05 | 3.5 | 3.52 | 3.14 | 3.15 | -8.7% | 613,993 | 201,003,383 |
| 2024-02-02 | 3.63 | 3.7 | 3.34 | 3.45 | -4.96% | 452,030 | 159,352,048 |
| 2024-02-01 | 3.62 | 3.74 | 3.58 | 3.63 | -1.09% | 289,668 | 105,821,826 |
| 2024-01-31 | 3.8 | 3.83 | 3.66 | 3.67 | -3.93% | 329,280 | 122,526,249 |
| 2024-01-30 | 3.88 | 3.95 | 3.8 | 3.82 | -1.55% | 319,150 | 124,041,257 |
| 2024-01-29 | 3.98 | 4 | 3.86 | 3.88 | -2.51% | 303,113 | 118,777,366 |
| 2024-01-26 | 3.96 | 4.01 | 3.94 | 3.98 | +0.25% | 249,827 | 99,479,995 |
| 2024-01-25 | 3.79 | 3.97 | 3.78 | 3.97 | +4.75% | 341,428 | 133,025,723 |
| 2024-01-24 | 3.71 | 3.8 | 3.64 | 3.79 | +2.16% | 266,599 | 99,515,685 |
| 2024-01-23 | 3.65 | 3.74 | 3.57 | 3.71 | +1.64% | 293,917 | 107,841,966 |
| 2024-01-22 | 3.83 | 3.86 | 3.62 | 3.65 | -5.68% | 346,673 | 129,522,915 |
| 2024-01-19 | 3.89 | 3.95 | 3.85 | 3.87 | -0.51% | 279,492 | 108,636,386 |
| 2024-01-18 | 3.95 | 3.96 | 3.76 | 3.89 | -2.02% | 449,402 | 172,897,401 |
| 2024-01-17 | 4.09 | 4.09 | 3.97 | 3.97 | -2.93% | 268,211 | 108,029,374 |
| 2024-01-16 | 4.12 | 4.15 | 4.04 | 4.09 | -0.73% | 234,667 | 95,758,553 |
| 2024-01-15 | 4.17 | 4.2 | 4.11 | 4.12 | -1.67% | 242,064 | 100,387,925 |
| 2024-01-12 | 4.21 | 4.26 | 4.18 | 4.19 | -0.71% | 179,662 | 75,820,604 |
| 2024-01-11 | 4.12 | 4.26 | 4.1 | 4.22 | +2.18% | 266,059 | 111,182,929 |
| 2024-01-10 | 4.12 | 4.19 | 4.07 | 4.13 | 0% | 171,453 | 70,907,510 |
| 2024-01-09 | 4.12 | 4.18 | 4.09 | 4.13 | +0.49% | 191,592 | 79,088,792 |
| 2024-01-08 | 4.2 | 4.24 | 4.11 | 4.11 | -2.38% | 210,562 | 87,766,683 |
| 2024-01-05 | 4.28 | 4.32 | 4.19 | 4.21 | -1.41% | 208,582 | 88,843,932 |
| 2024-01-04 | 4.31 | 4.31 | 4.24 | 4.27 | -1.39% | 178,049 | 76,030,904 |
| 2024-01-03 | 4.31 | 4.35 | 4.28 | 4.33 | 0% | 245,689 | 105,969,913 |
| 2024-01-02 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 246,499 | 106,960,364 |
| 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：