股票概览
4.86
+3.4%
+0.16
4.77
开盘价
4.9
最高价
4.75
最低价
344,696
成交量
数据更新至: 2024-05-20
技术指标
4.69
MA5 (5日均线)
4.81
MA10 (10日均线)
4.43
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 | 4.77 | 4.9 | 4.75 | 4.86 | +3.4% | 344,696 | 167,244,697 |
| 2024-05-17 | 4.61 | 4.74 | 4.6 | 4.7 | +2.4% | 176,200 | 82,300,601 |
| 2024-05-16 | 4.58 | 4.67 | 4.56 | 4.59 | -0.65% | 131,793 | 60,766,699 |
| 2024-05-15 | 4.65 | 4.72 | 4.55 | 4.62 | -1.7% | 213,183 | 98,643,788 |
| 2024-05-14 | 4.83 | 4.84 | 4.66 | 4.7 | -3.49% | 213,254 | 100,740,415 |
| 2024-05-13 | 4.69 | 4.87 | 4.59 | 4.87 | +2.53% | 300,160 | 142,700,521 |
| 2024-05-10 | 4.87 | 4.88 | 4.69 | 4.75 | -1.66% | 254,381 | 120,956,970 |
| 2024-05-09 | 4.9 | 4.96 | 4.79 | 4.83 | -3.4% | 380,059 | 184,199,877 |
| 2024-05-08 | 5.25 | 5.39 | 4.92 | 5 | -4.03% | 689,728 | 352,075,980 |
| 2024-05-07 | 4.76 | 5.21 | 4.67 | 5.21 | +9.92% | 522,887 | 263,145,505 |
| 2024-05-06 | 4.3 | 4.74 | 4.25 | 4.74 | +9.98% | 371,159 | 170,424,370 |
| 2024-04-30 | 4.19 | 4.45 | 4.17 | 4.31 | +1.89% | 146,878 | 63,150,219 |
| 2024-04-29 | 3.95 | 4.36 | 3.95 | 4.23 | +5.49% | 141,370 | 58,844,373 |
| 2024-04-26 | 3.99 | 4.03 | 3.9 | 4.01 | 0% | 102,330 | 40,700,868 |
| 2024-04-25 | 3.87 | 4.15 | 3.84 | 4.01 | +3.89% | 135,038 | 54,377,872 |
| 2024-04-24 | 3.78 | 3.88 | 3.78 | 3.86 | +1.31% | 46,200 | 17,747,250 |
| 2024-04-23 | 3.82 | 3.85 | 3.78 | 3.81 | -1.04% | 62,301 | 23,759,669 |
| 2024-04-22 | 3.93 | 4.1 | 3.76 | 3.85 | -2.04% | 112,598 | 43,772,467 |
| 2024-04-19 | 3.83 | 3.97 | 3.77 | 3.93 | +3.15% | 86,312 | 33,660,426 |
| 2024-04-18 | 3.89 | 3.9 | 3.8 | 3.81 | -2.06% | 70,137 | 26,982,072 |
| 2024-04-17 | 3.63 | 3.89 | 3.63 | 3.89 | +6.58% | 104,025 | 39,716,606 |
| 2024-04-16 | 4.06 | 4.06 | 3.65 | 3.65 | -10.1% | 141,374 | 53,059,859 |
| 2024-04-15 | 4.37 | 4.39 | 4 | 4.06 | -8.56% | 178,787 | 73,965,908 |
| 2024-04-12 | 4.34 | 4.55 | 4.27 | 4.44 | +2.3% | 165,707 | 72,979,719 |
| 2024-04-11 | 4.32 | 4.4 | 4.25 | 4.34 | +0.46% | 74,611 | 32,453,962 |
| 2024-04-10 | 4.42 | 4.43 | 4.27 | 4.32 | -2.48% | 99,012 | 42,949,484 |
| 2024-04-09 | 4.38 | 4.47 | 4.33 | 4.43 | +0.91% | 116,001 | 51,150,174 |
| 2024-04-08 | 4.45 | 4.61 | 4.36 | 4.39 | -3.09% | 210,723 | 93,898,912 |
| 2024-04-03 | 4.39 | 4.73 | 4.37 | 4.53 | +1.12% | 303,274 | 137,454,812 |
| 2024-04-02 | 4.23 | 4.65 | 4.22 | 4.48 | +5.91% | 309,951 | 140,476,999 |
| 2024-04-01 | 4.15 | 4.24 | 4.14 | 4.23 | +1.93% | 52,296 | 22,023,355 |
| 2024-03-29 | 4.07 | 4.15 | 4.07 | 4.15 | +2.22% | 42,606 | 17,499,870 |
| 2024-03-28 | 4 | 4.11 | 4 | 4.06 | +1.5% | 37,520 | 15,248,138 |
| 2024-03-27 | 4.1 | 4.13 | 3.99 | 4 | -2.68% | 41,556 | 16,893,318 |
| 2024-03-26 | 4.12 | 4.16 | 4.03 | 4.11 | +0.24% | 40,649 | 16,659,783 |
| 2024-03-25 | 4.18 | 4.2 | 4.09 | 4.1 | -2.15% | 41,348 | 17,133,131 |
| 2024-03-22 | 4.24 | 4.25 | 4.12 | 4.19 | -1.18% | 59,541 | 24,913,101 |
| 2024-03-21 | 4.22 | 4.26 | 4.16 | 4.24 | +1.19% | 63,402 | 26,763,658 |
| 2024-03-20 | 4.16 | 4.21 | 4.14 | 4.19 | +0.72% | 46,703 | 19,519,336 |
| 2024-03-19 | 4.17 | 4.23 | 4.13 | 4.16 | +0.48% | 57,929 | 24,138,569 |
| 2024-03-18 | 4.08 | 4.15 | 4.08 | 4.14 | +1.22% | 53,817 | 22,107,230 |
| 2024-03-15 | 4 | 4.09 | 3.99 | 4.09 | +2.25% | 58,431 | 23,687,702 |
| 2024-03-14 | 4.04 | 4.06 | 3.96 | 4 | -0.74% | 44,955 | 18,033,076 |
| 2024-03-13 | 4.05 | 4.06 | 3.99 | 4.03 | -0.74% | 44,341 | 17,880,728 |
| 2024-03-12 | 4.03 | 4.07 | 3.98 | 4.06 | +1% | 49,389 | 19,898,995 |
| 2024-03-11 | 3.94 | 4.02 | 3.92 | 4.02 | +2.29% | 45,384 | 18,025,180 |
| 2024-03-08 | 3.94 | 3.97 | 3.89 | 3.93 | -0.51% | 38,202 | 15,009,259 |
| 2024-03-07 | 3.91 | 4.04 | 3.91 | 3.95 | +1.02% | 53,184 | 21,128,455 |
| 2024-03-06 | 3.84 | 3.94 | 3.84 | 3.91 | +1.03% | 37,506 | 14,655,060 |
| 2024-03-05 | 3.94 | 3.94 | 3.86 | 3.87 | -2.27% | 55,006 | 21,343,449 |
| 2024-03-04 | 3.98 | 4 | 3.88 | 3.96 | -0.5% | 50,799 | 19,993,654 |
| 2024-03-01 | 3.99 | 4.02 | 3.91 | 3.98 | 0% | 60,934 | 24,137,730 |
| 2024-02-29 | 3.73 | 3.98 | 3.72 | 3.98 | +3.92% | 81,416 | 31,626,357 |
| 2024-02-28 | 4.07 | 4.25 | 3.82 | 3.83 | -5.9% | 147,079 | 59,492,554 |
| 2024-02-27 | 4.06 | 4.08 | 4 | 4.07 | +0.99% | 63,742 | 25,784,422 |
| 2024-02-26 | 3.94 | 4.08 | 3.92 | 4.03 | +2.03% | 87,587 | 35,130,186 |
| 2024-02-23 | 3.8 | 3.95 | 3.79 | 3.95 | +3.95% | 82,709 | 32,041,955 |
| 2024-02-22 | 3.71 | 3.81 | 3.7 | 3.8 | +1.88% | 68,339 | 25,778,210 |
| 2024-02-21 | 3.64 | 3.82 | 3.6 | 3.73 | +2.19% | 101,099 | 37,815,466 |
| 2024-02-20 | 3.6 | 3.66 | 3.49 | 3.65 | +1.67% | 69,744 | 25,039,987 |
| 2024-02-19 | 3.56 | 3.73 | 3.51 | 3.59 | +2.87% | 113,519 | 40,923,838 |
| 2024-02-08 | 3.25 | 3.49 | 3.16 | 3.49 | +10.09% | 128,602 | 43,021,295 |
| 2024-02-07 | 3.23 | 3.28 | 3.06 | 3.17 | -1.86% | 136,568 | 43,209,296 |
| 2024-02-06 | 3.33 | 3.44 | 3.02 | 3.23 | -3.87% | 161,886 | 51,170,116 |
| 2024-02-05 | 3.68 | 3.71 | 3.36 | 3.36 | -9.92% | 116,479 | 39,673,515 |
| 2024-02-02 | 3.95 | 3.99 | 3.58 | 3.73 | -4.11% | 98,896 | 37,593,744 |
| 2024-02-01 | 4.07 | 4.09 | 3.85 | 3.89 | -4.66% | 107,149 | 42,196,651 |
| 2024-01-31 | 4.3 | 4.35 | 4.06 | 4.08 | -4.67% | 94,629 | 39,441,540 |
| 2024-01-30 | 4.37 | 4.45 | 4.27 | 4.28 | -3.39% | 60,117 | 26,182,758 |
| 2024-01-29 | 4.59 | 4.59 | 4.41 | 4.43 | -2.85% | 59,313 | 26,565,557 |
| 2024-01-26 | 4.49 | 4.65 | 4.47 | 4.56 | +2.01% | 84,278 | 38,577,040 |
| 2024-01-25 | 4.28 | 4.48 | 4.28 | 4.47 | +3.95% | 95,313 | 42,019,743 |
| 2024-01-24 | 4.21 | 4.34 | 4.14 | 4.3 | +2.14% | 94,014 | 39,991,502 |
| 2024-01-23 | 4.29 | 4.29 | 4.1 | 4.21 | -1.86% | 99,648 | 41,678,732 |
| 2024-01-22 | 4.56 | 4.56 | 4.23 | 4.29 | -6.13% | 108,238 | 47,668,889 |
| 2024-01-19 | 4.62 | 4.69 | 4.56 | 4.57 | -1.72% | 79,089 | 36,500,215 |
| 2024-01-18 | 4.81 | 4.81 | 4.48 | 4.65 | -3.73% | 163,115 | 75,358,074 |
| 2024-01-17 | 4.95 | 4.96 | 4.82 | 4.83 | -2.62% | 81,793 | 40,048,545 |
| 2024-01-16 | 5.03 | 5.06 | 4.86 | 4.96 | -1.2% | 138,037 | 67,968,408 |
| 2024-01-15 | 4.99 | 5.04 | 4.96 | 5.02 | -0.2% | 94,488 | 47,297,033 |
| 2024-01-12 | 5.11 | 5.15 | 5.02 | 5.03 | -1.95% | 125,623 | 63,805,938 |
| 2024-01-11 | 5.07 | 5.14 | 4.97 | 5.13 | +0.98% | 150,065 | 75,984,859 |
| 2024-01-10 | 5.16 | 5.19 | 5.04 | 5.08 | -2.68% | 203,379 | 103,773,895 |
| 2024-01-09 | 5.29 | 5.35 | 5.16 | 5.22 | -1.32% | 231,295 | 121,359,529 |
| 2024-01-08 | 5.3 | 5.39 | 5.17 | 5.29 | +0.19% | 246,466 | 130,209,122 |
| 2024-01-05 | 5.48 | 5.52 | 5.21 | 5.28 | -5.71% | 401,471 | 214,631,473 |
| 2024-01-04 | 5.39 | 5.78 | 5.31 | 5.6 | +2.75% | 616,140 | 341,868,792 |
| 2024-01-03 | 5.08 | 5.59 | 5.07 | 5.45 | +7.28% | 554,484 | 299,797,886 |
| 2024-01-02 | 4.98 | 5.1 | 4.96 | 5.08 | +1.8% | 103,108 | 52,222,304 |
| 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：