股票概览
4.96
-3.69%
-0.19
5.06
开盘价
5.07
最高价
4.91
最低价
462,134
成交量
数据更新至: 2024-05-20
技术指标
4.90
MA5 (5日均线)
4.83
MA10 (10日均线)
4.65
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 | 5.06 | 5.07 | 4.91 | 4.96 | -3.69% | 462,134 | 230,171,346 |
| 2024-05-17 | 4.96 | 5.17 | 4.83 | 5.15 | +5.75% | 574,515 | 286,908,537 |
| 2024-05-16 | 4.77 | 4.92 | 4.75 | 4.87 | +2.53% | 299,924 | 146,053,069 |
| 2024-05-15 | 4.75 | 4.83 | 4.71 | 4.75 | -0.21% | 150,203 | 71,694,515 |
| 2024-05-14 | 4.72 | 4.79 | 4.71 | 4.76 | +0.42% | 84,670 | 40,148,742 |
| 2024-05-13 | 4.77 | 4.79 | 4.71 | 4.74 | -1.46% | 129,835 | 61,641,555 |
| 2024-05-10 | 4.77 | 4.88 | 4.71 | 4.81 | +1.05% | 220,144 | 105,418,778 |
| 2024-05-09 | 4.7 | 4.79 | 4.69 | 4.76 | +1.28% | 102,516 | 48,704,924 |
| 2024-05-08 | 4.77 | 4.77 | 4.69 | 4.7 | -2.08% | 94,635 | 44,710,554 |
| 2024-05-07 | 4.75 | 4.81 | 4.68 | 4.8 | +0.63% | 202,570 | 96,196,416 |
| 2024-05-06 | 4.74 | 4.88 | 4.7 | 4.77 | +2.36% | 277,946 | 133,225,535 |
| 2024-04-30 | 4.66 | 4.7 | 4.59 | 4.66 | +0.87% | 180,140 | 83,798,918 |
| 2024-04-29 | 4.4 | 4.67 | 4.39 | 4.62 | +3.59% | 227,337 | 103,992,683 |
| 2024-04-26 | 4.36 | 4.47 | 4.34 | 4.46 | +1.83% | 107,709 | 47,480,407 |
| 2024-04-25 | 4.34 | 4.41 | 4.32 | 4.38 | +0.46% | 45,411 | 19,872,079 |
| 2024-04-24 | 4.36 | 4.37 | 4.31 | 4.36 | +0.23% | 36,527 | 15,857,995 |
| 2024-04-23 | 4.32 | 4.37 | 4.32 | 4.35 | +0.46% | 30,180 | 13,113,791 |
| 2024-04-22 | 4.34 | 4.41 | 4.32 | 4.33 | 0% | 39,527 | 17,190,322 |
| 2024-04-19 | 4.39 | 4.4 | 4.32 | 4.33 | -1.37% | 53,418 | 23,250,498 |
| 2024-04-18 | 4.37 | 4.44 | 4.35 | 4.39 | -0.9% | 70,970 | 31,162,023 |
| 2024-04-17 | 4.24 | 4.44 | 4.23 | 4.43 | +5.48% | 100,581 | 43,705,036 |
| 2024-04-16 | 4.39 | 4.4 | 4.19 | 4.2 | -4.55% | 118,512 | 50,354,541 |
| 2024-04-15 | 4.42 | 4.47 | 4.27 | 4.4 | -0.9% | 108,411 | 47,482,539 |
| 2024-04-12 | 4.46 | 4.48 | 4.42 | 4.44 | -0.67% | 60,306 | 26,845,295 |
| 2024-04-11 | 4.45 | 4.49 | 4.42 | 4.47 | +0.22% | 55,172 | 24,657,798 |
| 2024-04-10 | 4.58 | 4.59 | 4.41 | 4.46 | -2.62% | 143,698 | 64,213,834 |
| 2024-04-09 | 4.62 | 4.63 | 4.57 | 4.58 | -0.65% | 96,729 | 44,438,079 |
| 2024-04-08 | 4.66 | 4.7 | 4.61 | 4.61 | -1.28% | 76,923 | 35,751,806 |
| 2024-04-03 | 4.72 | 4.72 | 4.64 | 4.67 | -0.64% | 65,889 | 30,755,967 |
| 2024-04-02 | 4.7 | 4.75 | 4.68 | 4.7 | -0.42% | 99,443 | 46,831,543 |
| 2024-04-01 | 4.66 | 4.73 | 4.66 | 4.72 | +1.29% | 87,759 | 41,229,590 |
| 2024-03-29 | 4.65 | 4.66 | 4.58 | 4.66 | +0.43% | 83,139 | 38,493,952 |
| 2024-03-28 | 4.58 | 4.68 | 4.56 | 4.64 | +0.43% | 108,848 | 50,544,423 |
| 2024-03-27 | 4.77 | 4.78 | 4.58 | 4.62 | -3.95% | 188,667 | 88,167,084 |
| 2024-03-26 | 4.73 | 4.83 | 4.7 | 4.81 | +1.69% | 190,237 | 90,725,150 |
| 2024-03-25 | 4.72 | 4.84 | 4.69 | 4.73 | +0.42% | 208,903 | 99,856,535 |
| 2024-03-22 | 4.75 | 4.76 | 4.66 | 4.71 | -1.46% | 127,860 | 60,263,903 |
| 2024-03-21 | 4.78 | 4.8 | 4.72 | 4.78 | +0.42% | 182,304 | 86,778,186 |
| 2024-03-20 | 4.74 | 4.76 | 4.7 | 4.76 | +0.42% | 157,072 | 74,303,457 |
| 2024-03-19 | 4.82 | 4.82 | 4.73 | 4.74 | -1.86% | 189,651 | 90,536,313 |
| 2024-03-18 | 4.76 | 4.87 | 4.76 | 4.83 | +0.63% | 236,939 | 114,185,790 |
| 2024-03-15 | 4.76 | 4.8 | 4.69 | 4.8 | 0% | 228,710 | 108,476,719 |
| 2024-03-14 | 4.88 | 4.95 | 4.73 | 4.8 | -2.64% | 399,783 | 193,050,654 |
| 2024-03-13 | 4.79 | 5.05 | 4.73 | 4.93 | +2.71% | 504,241 | 244,691,093 |
| 2024-03-12 | 4.78 | 4.92 | 4.69 | 4.8 | +0.42% | 399,841 | 190,932,337 |
| 2024-03-11 | 4.68 | 4.82 | 4.63 | 4.78 | +0.21% | 351,871 | 165,754,447 |
| 2024-03-08 | 4.73 | 4.96 | 4.73 | 4.77 | +1.49% | 453,132 | 218,041,399 |
| 2024-03-07 | 5.05 | 5.09 | 4.69 | 4.7 | -5.62% | 817,443 | 396,333,167 |
| 2024-03-06 | 4.45 | 4.98 | 4.42 | 4.98 | +9.93% | 858,357 | 416,872,756 |
| 2024-03-05 | 4.37 | 4.75 | 4.32 | 4.53 | +2.26% | 312,298 | 141,979,832 |
| 2024-03-04 | 4.31 | 4.43 | 4.23 | 4.43 | +2.78% | 174,849 | 75,564,805 |
| 2024-03-01 | 4.34 | 4.35 | 4.27 | 4.31 | 0% | 82,810 | 35,681,683 |
| 2024-02-29 | 4.21 | 4.33 | 4.2 | 4.31 | +1.65% | 115,679 | 49,492,963 |
| 2024-02-28 | 4.39 | 4.49 | 4.23 | 4.24 | -3.64% | 186,479 | 81,485,870 |
| 2024-02-27 | 4.3 | 4.4 | 4.27 | 4.4 | +1.85% | 110,196 | 47,996,296 |
| 2024-02-26 | 4.33 | 4.39 | 4.28 | 4.32 | -0.46% | 134,153 | 58,084,237 |
| 2024-02-23 | 4.3 | 4.35 | 4.27 | 4.34 | +0.7% | 114,088 | 49,121,255 |
| 2024-02-22 | 4.26 | 4.33 | 4.23 | 4.31 | +0.94% | 120,223 | 51,427,881 |
| 2024-02-21 | 4.23 | 4.39 | 4.21 | 4.27 | +0.47% | 156,652 | 67,392,819 |
| 2024-02-20 | 4.26 | 4.29 | 4.2 | 4.25 | -0.23% | 96,506 | 40,972,531 |
| 2024-02-19 | 4.22 | 4.28 | 4.19 | 4.26 | +1.67% | 118,105 | 50,078,012 |
| 2024-02-08 | 4.02 | 4.19 | 3.97 | 4.19 | +5.28% | 147,565 | 60,455,039 |
| 2024-02-07 | 4.06 | 4.06 | 3.94 | 3.98 | -1.24% | 121,101 | 48,382,352 |
| 2024-02-06 | 3.86 | 4.11 | 3.71 | 4.03 | +3.6% | 127,921 | 50,028,052 |
| 2024-02-05 | 4.17 | 4.18 | 3.84 | 3.89 | -7.82% | 176,260 | 69,793,613 |
| 2024-02-02 | 4.3 | 4.45 | 4.09 | 4.22 | -1.86% | 162,077 | 69,342,403 |
| 2024-02-01 | 4.42 | 4.44 | 4.27 | 4.3 | -2.93% | 161,758 | 70,194,584 |
| 2024-01-31 | 4.66 | 4.76 | 4.41 | 4.43 | -5.94% | 264,047 | 120,852,393 |
| 2024-01-30 | 4.63 | 5.05 | 4.58 | 4.71 | +1.29% | 364,293 | 174,956,707 |
| 2024-01-29 | 4.79 | 4.82 | 4.65 | 4.65 | -2.11% | 205,583 | 97,293,884 |
| 2024-01-26 | 4.66 | 4.86 | 4.66 | 4.75 | +0.85% | 250,228 | 119,877,634 |
| 2024-01-25 | 4.45 | 4.87 | 4.45 | 4.71 | +6.08% | 258,908 | 121,383,201 |
| 2024-01-24 | 4.28 | 4.45 | 4.28 | 4.44 | +3.74% | 96,889 | 42,289,551 |
| 2024-01-23 | 4.25 | 4.31 | 4.2 | 4.28 | +0.71% | 65,200 | 27,756,936 |
| 2024-01-22 | 4.5 | 4.5 | 4.2 | 4.25 | -5.35% | 93,608 | 40,707,131 |
| 2024-01-19 | 4.49 | 4.53 | 4.47 | 4.49 | 0% | 36,602 | 16,477,155 |
| 2024-01-18 | 4.52 | 4.54 | 4.38 | 4.49 | -1.1% | 97,671 | 43,512,433 |
| 2024-01-17 | 4.62 | 4.62 | 4.53 | 4.54 | -1.94% | 64,467 | 29,558,699 |
| 2024-01-16 | 4.64 | 4.67 | 4.58 | 4.63 | -0.43% | 78,957 | 36,505,130 |
| 2024-01-15 | 4.63 | 4.7 | 4.61 | 4.65 | 0% | 72,806 | 33,885,982 |
| 2024-01-12 | 4.65 | 4.73 | 4.64 | 4.65 | -0.43% | 70,315 | 32,913,624 |
| 2024-01-11 | 4.63 | 4.67 | 4.61 | 4.67 | +1.08% | 97,902 | 45,409,147 |
| 2024-01-10 | 4.65 | 4.68 | 4.61 | 4.62 | -1.07% | 71,795 | 33,285,648 |
| 2024-01-09 | 4.69 | 4.72 | 4.64 | 4.67 | 0% | 54,748 | 25,613,038 |
| 2024-01-08 | 4.74 | 4.74 | 4.67 | 4.67 | -1.48% | 59,171 | 27,812,672 |
| 2024-01-05 | 4.77 | 4.84 | 4.71 | 4.74 | -0.84% | 92,632 | 44,284,833 |
| 2024-01-04 | 4.78 | 4.79 | 4.75 | 4.78 | -0.42% | 58,002 | 27,656,169 |
| 2024-01-03 | 4.77 | 4.82 | 4.76 | 4.8 | +0.42% | 84,296 | 40,456,411 |
| 2024-01-02 | 4.76 | 4.82 | 4.73 | 4.78 | +0.42% | 104,774 | 50,021,466 |
| 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：