股票概览
4.84
-0.41%
-0.02
4.86
开盘价
4.88
最高价
4.83
最低价
66,062
成交量
数据更新至: 2024-05-20
技术指标
4.83
MA5 (5日均线)
4.81
MA10 (10日均线)
4.73
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 | 4.88 | 4.83 | 4.84 | -0.41% | 66,062 | 32,084,629 |
| 2024-05-17 | 4.82 | 4.88 | 4.78 | 4.86 | +0.62% | 51,864 | 25,036,170 |
| 2024-05-16 | 4.76 | 4.86 | 4.75 | 4.83 | +1.47% | 74,837 | 36,117,689 |
| 2024-05-15 | 4.81 | 4.83 | 4.75 | 4.76 | -1.65% | 44,571 | 21,353,064 |
| 2024-05-14 | 4.72 | 4.85 | 4.72 | 4.84 | +2.11% | 79,002 | 38,046,930 |
| 2024-05-13 | 4.82 | 4.85 | 4.71 | 4.74 | -1.86% | 77,229 | 36,884,341 |
| 2024-05-10 | 4.84 | 4.87 | 4.77 | 4.83 | +0.42% | 64,171 | 30,908,500 |
| 2024-05-09 | 4.74 | 4.84 | 4.74 | 4.81 | +0.84% | 56,860 | 27,350,343 |
| 2024-05-08 | 4.82 | 4.87 | 4.77 | 4.77 | -1.24% | 57,029 | 27,395,899 |
| 2024-05-07 | 4.82 | 4.84 | 4.79 | 4.83 | -0.41% | 55,969 | 26,959,656 |
| 2024-05-06 | 4.85 | 4.86 | 4.7 | 4.85 | +0.21% | 114,914 | 55,094,112 |
| 2024-04-30 | 4.8 | 4.9 | 4.79 | 4.84 | +1.26% | 107,111 | 51,943,421 |
| 2024-04-29 | 4.68 | 4.79 | 4.65 | 4.78 | +2.36% | 70,118 | 33,352,223 |
| 2024-04-26 | 4.6 | 4.68 | 4.56 | 4.67 | +1.74% | 67,647 | 31,352,785 |
| 2024-04-25 | 4.58 | 4.64 | 4.53 | 4.59 | -0.22% | 45,894 | 21,095,758 |
| 2024-04-24 | 4.62 | 4.65 | 4.57 | 4.6 | -1.08% | 66,808 | 30,736,241 |
| 2024-04-23 | 4.55 | 4.75 | 4.51 | 4.65 | +2.42% | 83,324 | 38,686,665 |
| 2024-04-22 | 4.42 | 4.59 | 4.32 | 4.54 | +2.71% | 119,420 | 53,617,523 |
| 2024-04-19 | 4.41 | 4.54 | 4.38 | 4.42 | -2.21% | 93,411 | 41,488,769 |
| 2024-04-18 | 4.54 | 4.62 | 4.49 | 4.52 | -1.95% | 98,917 | 45,004,356 |
| 2024-04-17 | 4.42 | 4.63 | 4.31 | 4.61 | +6.71% | 108,303 | 49,015,962 |
| 2024-04-16 | 4.47 | 4.47 | 4.31 | 4.32 | -4.21% | 141,973 | 62,191,084 |
| 2024-04-15 | 4.63 | 4.67 | 4.3 | 4.51 | -4.45% | 180,103 | 80,988,206 |
| 2024-04-12 | 4.77 | 4.83 | 4.71 | 4.72 | -1.46% | 58,467 | 27,824,021 |
| 2024-04-11 | 4.69 | 4.84 | 4.67 | 4.79 | +1.27% | 72,020 | 34,541,544 |
| 2024-04-10 | 4.86 | 4.87 | 4.67 | 4.73 | -2.67% | 93,582 | 44,458,185 |
| 2024-04-09 | 4.82 | 4.88 | 4.79 | 4.86 | +1.04% | 67,212 | 32,507,450 |
| 2024-04-08 | 4.97 | 4.97 | 4.81 | 4.81 | -3.22% | 102,883 | 50,054,450 |
| 2024-04-03 | 4.94 | 4.99 | 4.89 | 4.97 | -0.2% | 83,705 | 41,404,375 |
| 2024-04-02 | 5.03 | 5.04 | 4.93 | 4.98 | -1.19% | 93,542 | 46,576,442 |
| 2024-04-01 | 4.92 | 5.04 | 4.91 | 5.04 | +2.65% | 119,360 | 59,566,049 |
| 2024-03-29 | 4.92 | 4.95 | 4.81 | 4.91 | -0.2% | 131,528 | 64,016,255 |
| 2024-03-28 | 4.81 | 4.97 | 4.81 | 4.92 | +2.29% | 174,825 | 85,979,844 |
| 2024-03-27 | 5.07 | 5.09 | 4.81 | 4.81 | -5.5% | 200,283 | 98,387,534 |
| 2024-03-26 | 5.23 | 5.3 | 5.03 | 5.09 | -3.42% | 208,296 | 106,940,768 |
| 2024-03-25 | 5.55 | 5.68 | 5.24 | 5.27 | -5.05% | 377,904 | 206,573,365 |
| 2024-03-22 | 5.23 | 5.75 | 5.1 | 5.55 | +4.72% | 470,904 | 254,908,429 |
| 2024-03-21 | 5.38 | 5.58 | 5.27 | 5.3 | -2.21% | 402,048 | 216,734,404 |
| 2024-03-20 | 5.04 | 5.45 | 5.03 | 5.42 | +7.33% | 351,522 | 185,064,794 |
| 2024-03-19 | 5.1 | 5.14 | 5.03 | 5.05 | -0.98% | 114,663 | 58,320,150 |
| 2024-03-18 | 4.99 | 5.11 | 4.98 | 5.1 | +2.41% | 145,159 | 73,170,006 |
| 2024-03-15 | 4.94 | 4.99 | 4.91 | 4.98 | +0.4% | 77,107 | 38,143,637 |
| 2024-03-14 | 5.04 | 5.07 | 4.89 | 4.96 | -1.39% | 102,887 | 51,302,961 |
| 2024-03-13 | 4.99 | 5.07 | 4.93 | 5.03 | +0.4% | 114,201 | 57,192,999 |
| 2024-03-12 | 4.97 | 5.02 | 4.89 | 5.01 | +1.21% | 123,303 | 61,185,030 |
| 2024-03-11 | 4.83 | 4.95 | 4.81 | 4.95 | +2.48% | 98,913 | 48,534,059 |
| 2024-03-08 | 4.82 | 4.87 | 4.77 | 4.83 | +0.21% | 91,510 | 44,084,042 |
| 2024-03-07 | 4.91 | 4.96 | 4.81 | 4.82 | -1.43% | 107,279 | 52,469,312 |
| 2024-03-06 | 4.82 | 4.97 | 4.81 | 4.89 | +0.82% | 116,912 | 57,317,821 |
| 2024-03-05 | 4.98 | 4.98 | 4.83 | 4.85 | -2.61% | 132,339 | 64,696,037 |
| 2024-03-04 | 5 | 5.06 | 4.91 | 4.98 | -0.99% | 148,980 | 74,316,012 |
| 2024-03-01 | 4.95 | 5.16 | 4.85 | 5.03 | +1.62% | 223,656 | 111,667,024 |
| 2024-02-29 | 4.66 | 4.96 | 4.57 | 4.95 | +2.7% | 259,729 | 126,205,365 |
| 2024-02-28 | 5.08 | 5.32 | 4.82 | 4.82 | -4.74% | 382,868 | 195,946,234 |
| 2024-02-27 | 4.82 | 5.07 | 4.82 | 5.06 | +2.85% | 230,143 | 114,864,647 |
| 2024-02-26 | 4.83 | 5.03 | 4.77 | 4.92 | +1.44% | 253,674 | 124,281,120 |
| 2024-02-23 | 4.71 | 4.87 | 4.67 | 4.85 | +2.54% | 244,824 | 117,432,392 |
| 2024-02-22 | 4.63 | 4.75 | 4.6 | 4.73 | 0% | 232,199 | 108,889,949 |
| 2024-02-21 | 4.4 | 4.87 | 4.35 | 4.73 | +6.29% | 326,404 | 150,614,790 |
| 2024-02-20 | 4.65 | 4.66 | 4.4 | 4.45 | -1.55% | 309,259 | 139,456,697 |
| 2024-02-19 | 4.23 | 4.52 | 4.23 | 4.52 | +9.98% | 168,304 | 74,646,032 |
| 2024-02-08 | 3.79 | 4.13 | 3.79 | 4.11 | +9.31% | 205,447 | 81,572,442 |
| 2024-02-07 | 4 | 4 | 3.67 | 3.76 | -6.23% | 268,059 | 102,284,286 |
| 2024-02-06 | 3.98 | 4.23 | 3.83 | 4.01 | -5.87% | 321,712 | 126,380,113 |
| 2024-02-05 | 4.75 | 4.8 | 4.26 | 4.26 | -9.94% | 219,019 | 94,769,209 |
| 2024-02-02 | 4.99 | 5.36 | 4.55 | 4.73 | -4.25% | 265,200 | 131,938,942 |
| 2024-02-01 | 5.03 | 5.1 | 4.75 | 4.94 | -3.33% | 238,663 | 118,186,601 |
| 2024-01-31 | 5.2 | 5.56 | 5.03 | 5.11 | -3.04% | 285,289 | 149,260,878 |
| 2024-01-30 | 5.5 | 5.53 | 5.23 | 5.27 | -5.22% | 263,902 | 141,937,759 |
| 2024-01-29 | 5.57 | 5.84 | 5.42 | 5.56 | -0.18% | 360,760 | 202,743,520 |
| 2024-01-26 | 5.52 | 5.69 | 5.5 | 5.57 | +0.54% | 283,548 | 158,929,109 |
| 2024-01-25 | 5.28 | 5.6 | 5.18 | 5.54 | +5.52% | 340,077 | 184,853,458 |
| 2024-01-24 | 4.99 | 5.31 | 4.95 | 5.25 | +5.85% | 270,675 | 138,784,093 |
| 2024-01-23 | 4.86 | 4.97 | 4.75 | 4.96 | +0.81% | 121,114 | 58,851,847 |
| 2024-01-22 | 5.23 | 5.28 | 4.86 | 4.92 | -6.46% | 112,711 | 57,001,249 |
| 2024-01-19 | 5.33 | 5.35 | 5.25 | 5.26 | -1.13% | 59,957 | 31,712,170 |
| 2024-01-18 | 5.4 | 5.4 | 5.14 | 5.32 | -1.48% | 145,461 | 76,391,942 |
| 2024-01-17 | 5.52 | 5.56 | 5.4 | 5.4 | -2.17% | 68,578 | 37,562,255 |
| 2024-01-16 | 5.61 | 5.61 | 5.45 | 5.52 | -1.08% | 86,939 | 47,948,846 |
| 2024-01-15 | 5.58 | 5.65 | 5.55 | 5.58 | 0% | 58,150 | 32,568,535 |
| 2024-01-12 | 5.66 | 5.69 | 5.56 | 5.58 | -1.59% | 83,615 | 46,984,429 |
| 2024-01-11 | 5.57 | 5.71 | 5.56 | 5.67 | +1.8% | 104,274 | 59,128,326 |
| 2024-01-10 | 5.65 | 5.65 | 5.51 | 5.57 | -1.76% | 96,105 | 53,551,734 |
| 2024-01-09 | 5.62 | 5.73 | 5.6 | 5.67 | +0.71% | 105,098 | 59,659,011 |
| 2024-01-08 | 5.64 | 5.72 | 5.59 | 5.63 | -0.88% | 95,648 | 54,255,235 |
| 2024-01-05 | 5.82 | 5.83 | 5.65 | 5.68 | -2.07% | 116,879 | 66,932,101 |
| 2024-01-04 | 5.76 | 5.84 | 5.7 | 5.8 | +0.52% | 122,767 | 71,074,160 |
| 2024-01-03 | 5.66 | 5.85 | 5.65 | 5.77 | +1.23% | 178,289 | 102,734,919 |
| 2024-01-02 | 5.67 | 5.74 | 5.64 | 5.7 | +0.88% | 124,529 | 70,949,566 |
| 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：