股票概览
4.89
-0.61%
-0.03
4.92
开盘价
4.96
最高价
4.86
最低价
58,204
成交量
数据更新至: 2024-05-20
技术指标
4.89
MA5 (5日均线)
4.91
MA10 (10日均线)
4.84
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 | 4.92 | 4.96 | 4.86 | 4.89 | -0.61% | 58,204 | 28,561,215 |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.92 | +0.61% | 45,699 | 22,266,238 |
| 2024-05-16 | 4.81 | 4.93 | 4.81 | 4.89 | +1.03% | 49,184 | 24,052,537 |
| 2024-05-15 | 4.88 | 4.94 | 4.82 | 4.84 | -1.22% | 44,420 | 21,649,527 |
| 2024-05-14 | 4.76 | 4.92 | 4.74 | 4.9 | +3.59% | 72,877 | 35,425,867 |
| 2024-05-13 | 4.83 | 4.86 | 4.7 | 4.73 | -3.27% | 70,271 | 33,328,171 |
| 2024-05-10 | 5.01 | 5.03 | 4.86 | 4.89 | -3.93% | 114,012 | 56,036,343 |
| 2024-05-09 | 5.01 | 5.17 | 5 | 5.09 | +1.8% | 89,578 | 45,620,135 |
| 2024-05-08 | 4.98 | 5.16 | 4.93 | 5 | +0.4% | 116,178 | 58,517,513 |
| 2024-05-07 | 4.98 | 5.03 | 4.93 | 4.98 | -0.4% | 59,323 | 29,484,124 |
| 2024-05-06 | 4.93 | 5 | 4.89 | 5 | +3.95% | 91,111 | 45,069,709 |
| 2024-04-30 | 4.91 | 4.92 | 4.75 | 4.81 | -2.24% | 66,242 | 31,989,637 |
| 2024-04-29 | 4.77 | 4.93 | 4.72 | 4.92 | +1.65% | 89,562 | 43,404,659 |
| 2024-04-26 | 4.79 | 4.86 | 4.73 | 4.84 | +0.21% | 61,630 | 29,597,338 |
| 2024-04-25 | 4.71 | 4.86 | 4.71 | 4.83 | +1.68% | 48,375 | 23,266,177 |
| 2024-04-24 | 4.66 | 4.77 | 4.66 | 4.75 | +1.5% | 49,600 | 23,418,938 |
| 2024-04-23 | 4.58 | 4.72 | 4.56 | 4.68 | +2.18% | 48,920 | 22,816,598 |
| 2024-04-22 | 4.65 | 4.69 | 4.51 | 4.58 | -2.35% | 55,533 | 25,508,607 |
| 2024-04-19 | 4.69 | 4.78 | 4.64 | 4.69 | +0.64% | 58,265 | 27,397,087 |
| 2024-04-18 | 4.78 | 4.83 | 4.61 | 4.66 | -2.71% | 94,448 | 44,406,195 |
| 2024-04-17 | 4.41 | 4.79 | 4.41 | 4.79 | +10.11% | 106,685 | 49,819,933 |
| 2024-04-16 | 4.69 | 4.69 | 4.32 | 4.35 | -8.42% | 135,849 | 60,175,033 |
| 2024-04-15 | 5.15 | 5.2 | 4.69 | 4.75 | -8.83% | 167,571 | 81,252,247 |
| 2024-04-12 | 5.21 | 5.28 | 5.18 | 5.21 | +0.39% | 72,442 | 37,826,970 |
| 2024-04-11 | 5.17 | 5.28 | 5.13 | 5.19 | -0.19% | 77,115 | 40,304,250 |
| 2024-04-10 | 5.32 | 5.37 | 5.12 | 5.2 | -2.99% | 114,263 | 59,695,724 |
| 2024-04-09 | 5.25 | 5.37 | 5.19 | 5.36 | +2.1% | 101,656 | 53,745,186 |
| 2024-04-08 | 5.44 | 5.47 | 5.25 | 5.25 | -4.2% | 137,888 | 73,626,951 |
| 2024-04-03 | 5.62 | 5.77 | 5.45 | 5.48 | -0.9% | 204,141 | 113,352,612 |
| 2024-04-02 | 5.41 | 5.53 | 5.39 | 5.53 | +1.84% | 169,427 | 92,666,744 |
| 2024-04-01 | 5.39 | 5.43 | 5.34 | 5.43 | +1.31% | 136,545 | 73,599,057 |
| 2024-03-29 | 5.37 | 5.45 | 5.3 | 5.36 | -1.11% | 150,364 | 80,613,438 |
| 2024-03-28 | 5.26 | 5.42 | 5.16 | 5.42 | +1.12% | 260,694 | 138,589,970 |
| 2024-03-27 | 5.17 | 5.69 | 5.11 | 5.36 | +3.68% | 244,911 | 132,992,838 |
| 2024-03-26 | 5.15 | 5.23 | 5.09 | 5.17 | +0.19% | 52,714 | 27,222,027 |
| 2024-03-25 | 5.24 | 5.28 | 5.15 | 5.16 | -2.09% | 60,140 | 31,403,345 |
| 2024-03-22 | 5.36 | 5.38 | 5.19 | 5.27 | -1.68% | 67,952 | 35,870,116 |
| 2024-03-21 | 5.33 | 5.39 | 5.27 | 5.36 | +0.56% | 61,889 | 33,059,025 |
| 2024-03-20 | 5.26 | 5.35 | 5.23 | 5.33 | +1.33% | 68,231 | 36,171,467 |
| 2024-03-19 | 5.25 | 5.31 | 5.23 | 5.26 | 0% | 73,603 | 38,779,118 |
| 2024-03-18 | 5.2 | 5.26 | 5.16 | 5.26 | +1.74% | 84,396 | 43,915,594 |
| 2024-03-15 | 5.08 | 5.17 | 5.05 | 5.17 | +1.57% | 75,279 | 38,607,692 |
| 2024-03-14 | 5.09 | 5.14 | 4.99 | 5.09 | +0.2% | 64,951 | 32,970,873 |
| 2024-03-13 | 5.1 | 5.12 | 5.01 | 5.08 | -0.59% | 64,470 | 32,678,691 |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.11 | +1.19% | 77,029 | 38,987,813 |
| 2024-03-11 | 4.98 | 5.05 | 4.91 | 5.05 | +1.81% | 58,786 | 29,298,178 |
| 2024-03-08 | 5.02 | 5.04 | 4.9 | 4.96 | -0.8% | 56,776 | 28,167,337 |
| 2024-03-07 | 5.05 | 5.16 | 4.97 | 5 | -0.6% | 91,715 | 46,449,301 |
| 2024-03-06 | 4.82 | 5.09 | 4.82 | 5.03 | +4.14% | 95,913 | 47,594,903 |
| 2024-03-05 | 4.99 | 5.02 | 4.82 | 4.83 | -3.59% | 76,075 | 37,035,786 |
| 2024-03-04 | 5.04 | 5.05 | 4.84 | 5.01 | -0.4% | 85,624 | 42,400,370 |
| 2024-03-01 | 4.97 | 5.07 | 4.89 | 5.03 | +1.21% | 96,133 | 47,715,075 |
| 2024-02-29 | 4.8 | 4.99 | 4.76 | 4.97 | +1.84% | 117,789 | 57,877,056 |
| 2024-02-28 | 5.33 | 5.45 | 4.86 | 4.88 | -8.44% | 147,831 | 76,000,296 |
| 2024-02-27 | 5.16 | 5.34 | 5.06 | 5.33 | +3.09% | 75,976 | 39,894,280 |
| 2024-02-26 | 5.09 | 5.26 | 4.99 | 5.17 | +1.77% | 109,400 | 55,977,228 |
| 2024-02-23 | 4.83 | 5.09 | 4.83 | 5.08 | +5.18% | 87,152 | 43,309,003 |
| 2024-02-22 | 4.68 | 4.85 | 4.65 | 4.83 | +2.99% | 88,089 | 41,943,757 |
| 2024-02-21 | 4.52 | 4.82 | 4.46 | 4.69 | +3.08% | 99,885 | 46,830,658 |
| 2024-02-20 | 4.58 | 4.59 | 4.4 | 4.55 | +0.22% | 90,276 | 40,730,593 |
| 2024-02-19 | 4.28 | 4.61 | 4.28 | 4.54 | +6.57% | 160,121 | 71,692,496 |
| 2024-02-08 | 3.85 | 4.27 | 3.83 | 4.26 | +9.79% | 200,909 | 81,297,068 |
| 2024-02-07 | 4.24 | 4.25 | 3.82 | 3.88 | -8.49% | 189,691 | 75,938,855 |
| 2024-02-06 | 4.14 | 4.48 | 3.94 | 4.24 | -3.2% | 207,207 | 84,677,795 |
| 2024-02-05 | 4.79 | 4.79 | 4.38 | 4.38 | -10.06% | 131,162 | 58,515,381 |
| 2024-02-02 | 5 | 5.18 | 4.68 | 4.87 | -3.18% | 142,752 | 70,338,148 |
| 2024-02-01 | 5.12 | 5.2 | 4.87 | 5.03 | -3.45% | 146,924 | 73,850,519 |
| 2024-01-31 | 5.57 | 5.57 | 5.16 | 5.21 | -6.96% | 164,325 | 87,912,201 |
| 2024-01-30 | 5.9 | 5.9 | 5.58 | 5.6 | -5.41% | 112,108 | 63,993,122 |
| 2024-01-29 | 6.2 | 6.27 | 5.88 | 5.92 | -3.74% | 141,507 | 84,571,981 |
| 2024-01-26 | 6.11 | 6.35 | 6.11 | 6.15 | -0.32% | 167,841 | 104,579,694 |
| 2024-01-25 | 6.08 | 6.2 | 5.93 | 6.17 | +1.31% | 279,425 | 169,157,669 |
| 2024-01-24 | 5.52 | 6.19 | 5.5 | 6.09 | +8.17% | 461,065 | 277,864,085 |
| 2024-01-23 | 5.7 | 5.85 | 5.63 | 5.63 | -9.92% | 318,367 | 179,723,454 |
| 2024-01-22 | 6.87 | 7.18 | 6.25 | 6.25 | -9.94% | 507,997 | 338,621,180 |
| 2024-01-19 | 7.03 | 7.48 | 6.8 | 6.94 | -1.84% | 532,160 | 376,907,694 |
| 2024-01-18 | 6.66 | 7.16 | 6.66 | 7.07 | +2.76% | 501,315 | 351,030,921 |
| 2024-01-17 | 6.7 | 7.14 | 6.66 | 6.88 | -0.58% | 486,489 | 338,849,748 |
| 2024-01-16 | 6.97 | 7.2 | 6.76 | 6.92 | +0.14% | 365,373 | 254,427,473 |
| 2024-01-15 | 6.69 | 7.15 | 6.57 | 6.91 | +5.18% | 382,561 | 265,878,713 |
| 2024-01-12 | 6.81 | 6.81 | 6.56 | 6.57 | -3.52% | 201,423 | 134,198,591 |
| 2024-01-11 | 6.74 | 6.87 | 6.69 | 6.81 | -0.73% | 244,950 | 166,119,437 |
| 2024-01-10 | 6.66 | 7.08 | 6.35 | 6.86 | +2.69% | 409,169 | 278,283,134 |
| 2024-01-09 | 6.77 | 6.85 | 6.56 | 6.68 | -0.89% | 256,122 | 171,061,924 |
| 2024-01-08 | 6.61 | 7.23 | 6.57 | 6.74 | +2.12% | 267,659 | 183,286,097 |
| 2024-01-05 | 6.65 | 6.69 | 6.55 | 6.6 | -1.2% | 45,618 | 30,213,897 |
| 2024-01-04 | 6.64 | 6.71 | 6.61 | 6.68 | +0.6% | 61,407 | 40,944,036 |
| 2024-01-03 | 6.59 | 6.67 | 6.55 | 6.64 | +0.3% | 42,538 | 28,131,632 |
| 2024-01-02 | 6.45 | 6.65 | 6.45 | 6.62 | +2.64% | 58,538 | 38,497,626 |
| 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：