股票概览
4.65
+1.97%
+0.09
4.56
开盘价
4.69
最高价
4.55
最低价
307,073
成交量
数据更新至: 2024-05-20
技术指标
4.54
MA5 (5日均线)
4.55
MA10 (10日均线)
4.62
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 | 4.56 | 4.69 | 4.55 | 4.65 | +1.97% | 307,073 | 142,075,415 |
| 2024-05-17 | 4.51 | 4.57 | 4.49 | 4.56 | +1.33% | 171,311 | 77,674,206 |
| 2024-05-16 | 4.5 | 4.54 | 4.48 | 4.5 | 0% | 134,242 | 60,573,303 |
| 2024-05-15 | 4.46 | 4.54 | 4.45 | 4.5 | +0.45% | 133,499 | 60,048,718 |
| 2024-05-14 | 4.48 | 4.53 | 4.47 | 4.48 | -0.44% | 137,779 | 61,888,500 |
| 2024-05-13 | 4.56 | 4.56 | 4.48 | 4.5 | -1.32% | 193,280 | 87,015,407 |
| 2024-05-10 | 4.58 | 4.61 | 4.53 | 4.56 | -0.65% | 148,759 | 67,847,992 |
| 2024-05-09 | 4.58 | 4.63 | 4.56 | 4.59 | +0.22% | 151,757 | 69,889,527 |
| 2024-05-08 | 4.59 | 4.64 | 4.57 | 4.58 | -0.22% | 183,742 | 84,693,478 |
| 2024-05-07 | 4.6 | 4.64 | 4.56 | 4.59 | -0.65% | 158,357 | 72,662,865 |
| 2024-05-06 | 4.55 | 4.63 | 4.54 | 4.62 | +1.99% | 220,269 | 101,185,772 |
| 2024-04-30 | 4.57 | 4.58 | 4.51 | 4.53 | -1.09% | 192,693 | 87,457,446 |
| 2024-04-29 | 4.48 | 4.58 | 4.46 | 4.58 | +1.55% | 293,613 | 133,224,522 |
| 2024-04-26 | 4.49 | 4.54 | 4.44 | 4.51 | -0.44% | 245,335 | 110,037,884 |
| 2024-04-25 | 4.34 | 4.64 | 4.32 | 4.53 | +3.66% | 459,228 | 206,123,990 |
| 2024-04-24 | 4.43 | 4.48 | 4.3 | 4.37 | -3.1% | 536,631 | 233,504,897 |
| 2024-04-23 | 4.78 | 4.8 | 4.51 | 4.51 | -9.98% | 510,640 | 232,885,622 |
| 2024-04-22 | 5.14 | 5.16 | 5 | 5.01 | -2.34% | 232,386 | 117,422,284 |
| 2024-04-19 | 5.05 | 5.18 | 5.05 | 5.13 | +0.79% | 240,032 | 123,221,031 |
| 2024-04-18 | 5.09 | 5.18 | 5.06 | 5.09 | 0% | 241,833 | 123,612,518 |
| 2024-04-17 | 5.04 | 5.09 | 5 | 5.09 | +1.19% | 238,498 | 120,310,136 |
| 2024-04-16 | 5.1 | 5.18 | 5.02 | 5.03 | -2.33% | 331,498 | 168,143,673 |
| 2024-04-15 | 5.14 | 5.19 | 5.05 | 5.15 | -0.39% | 395,580 | 202,853,156 |
| 2024-04-12 | 5.1 | 5.26 | 5.09 | 5.17 | +1.57% | 471,665 | 243,208,021 |
| 2024-04-11 | 5.03 | 5.13 | 4.99 | 5.09 | +0.99% | 273,100 | 138,610,231 |
| 2024-04-10 | 5.06 | 5.09 | 5.01 | 5.04 | -0.2% | 181,481 | 91,745,738 |
| 2024-04-09 | 4.97 | 5.05 | 4.96 | 5.05 | +1% | 159,851 | 80,166,564 |
| 2024-04-08 | 4.98 | 5.06 | 4.95 | 5 | +0.4% | 239,869 | 120,394,991 |
| 2024-04-03 | 4.85 | 4.99 | 4.84 | 4.98 | +2.68% | 242,928 | 119,931,193 |
| 2024-04-02 | 4.8 | 4.86 | 4.78 | 4.85 | +1.04% | 121,347 | 58,694,335 |
| 2024-04-01 | 4.78 | 4.82 | 4.76 | 4.8 | +0.63% | 88,900 | 42,548,668 |
| 2024-03-29 | 4.68 | 4.77 | 4.67 | 4.77 | +1.49% | 87,140 | 41,167,952 |
| 2024-03-28 | 4.68 | 4.73 | 4.65 | 4.7 | +0.43% | 98,660 | 46,281,429 |
| 2024-03-27 | 4.73 | 4.78 | 4.68 | 4.68 | -1.47% | 77,020 | 36,455,608 |
| 2024-03-26 | 4.78 | 4.83 | 4.69 | 4.75 | -1.04% | 129,227 | 61,291,275 |
| 2024-03-25 | 4.85 | 4.89 | 4.8 | 4.8 | -1.23% | 101,548 | 49,316,066 |
| 2024-03-22 | 4.94 | 4.95 | 4.85 | 4.86 | -1.42% | 122,374 | 59,754,278 |
| 2024-03-21 | 4.97 | 4.97 | 4.93 | 4.93 | -0.6% | 108,724 | 53,733,943 |
| 2024-03-20 | 4.97 | 5 | 4.93 | 4.96 | -0.4% | 110,951 | 55,128,521 |
| 2024-03-19 | 4.97 | 5.04 | 4.96 | 4.98 | 0% | 147,292 | 73,616,027 |
| 2024-03-18 | 4.95 | 4.98 | 4.92 | 4.98 | +0.2% | 155,044 | 76,701,447 |
| 2024-03-15 | 4.96 | 4.98 | 4.89 | 4.97 | +0.2% | 142,385 | 70,286,592 |
| 2024-03-14 | 4.93 | 4.98 | 4.93 | 4.96 | +0.2% | 116,946 | 57,961,642 |
| 2024-03-13 | 4.94 | 4.96 | 4.92 | 4.95 | 0% | 107,454 | 53,072,970 |
| 2024-03-12 | 4.99 | 4.99 | 4.93 | 4.95 | -1% | 141,044 | 69,829,745 |
| 2024-03-11 | 5 | 5.03 | 4.96 | 5 | -0.79% | 144,184 | 71,871,941 |
| 2024-03-08 | 5.08 | 5.08 | 4.99 | 5.04 | -0.79% | 150,108 | 75,373,152 |
| 2024-03-07 | 5.03 | 5.14 | 5.03 | 5.08 | +0.79% | 222,776 | 113,343,969 |
| 2024-03-06 | 4.95 | 5.1 | 4.94 | 5.04 | +1.61% | 270,171 | 136,510,939 |
| 2024-03-05 | 4.95 | 5.01 | 4.93 | 4.96 | -0.2% | 142,156 | 70,532,986 |
| 2024-03-04 | 4.96 | 4.98 | 4.93 | 4.97 | -0.2% | 125,469 | 62,139,336 |
| 2024-03-01 | 4.93 | 4.99 | 4.93 | 4.98 | +0.4% | 175,679 | 87,382,759 |
| 2024-02-29 | 4.86 | 4.97 | 4.85 | 4.96 | +1.85% | 163,921 | 80,809,642 |
| 2024-02-28 | 4.95 | 4.99 | 4.87 | 4.87 | -1.62% | 205,564 | 101,602,631 |
| 2024-02-27 | 4.9 | 4.97 | 4.89 | 4.95 | +0.61% | 143,292 | 70,638,659 |
| 2024-02-26 | 4.98 | 5.03 | 4.91 | 4.92 | -1.4% | 198,346 | 98,659,211 |
| 2024-02-23 | 5.05 | 5.06 | 4.97 | 4.99 | -1.19% | 228,029 | 114,074,008 |
| 2024-02-22 | 4.89 | 5.06 | 4.88 | 5.05 | +2.64% | 282,697 | 141,156,971 |
| 2024-02-21 | 4.87 | 4.98 | 4.85 | 4.92 | +0.82% | 206,902 | 101,919,984 |
| 2024-02-20 | 4.88 | 4.91 | 4.85 | 4.88 | -0.2% | 128,616 | 62,834,760 |
| 2024-02-19 | 4.87 | 4.94 | 4.82 | 4.89 | +0.41% | 214,556 | 104,772,339 |
| 2024-02-08 | 4.8 | 4.93 | 4.79 | 4.87 | +1.46% | 260,209 | 127,032,378 |
| 2024-02-07 | 4.61 | 4.84 | 4.55 | 4.8 | +4.8% | 296,423 | 141,324,994 |
| 2024-02-06 | 4.28 | 4.65 | 4.25 | 4.58 | +5.77% | 221,031 | 98,274,734 |
| 2024-02-05 | 4.49 | 4.5 | 4.19 | 4.33 | -4.2% | 268,922 | 116,786,576 |
| 2024-02-02 | 4.66 | 4.66 | 4.4 | 4.52 | -2.38% | 180,298 | 81,973,998 |
| 2024-02-01 | 4.71 | 4.72 | 4.6 | 4.63 | -1.7% | 130,351 | 60,753,183 |
| 2024-01-31 | 4.77 | 4.83 | 4.68 | 4.71 | -1.88% | 123,287 | 58,567,176 |
| 2024-01-30 | 4.83 | 4.9 | 4.8 | 4.8 | -1.23% | 125,777 | 61,080,704 |
| 2024-01-29 | 4.91 | 4.93 | 4.85 | 4.86 | -1.02% | 161,721 | 78,866,013 |
| 2024-01-26 | 4.84 | 4.94 | 4.82 | 4.91 | +1.24% | 197,932 | 97,001,047 |
| 2024-01-25 | 4.63 | 4.86 | 4.62 | 4.85 | +4.53% | 200,056 | 95,626,343 |
| 2024-01-24 | 4.57 | 4.65 | 4.48 | 4.64 | +1.53% | 123,286 | 56,490,539 |
| 2024-01-23 | 4.46 | 4.58 | 4.4 | 4.57 | +2.01% | 115,791 | 52,176,408 |
| 2024-01-22 | 4.71 | 4.71 | 4.43 | 4.48 | -5.08% | 134,792 | 61,977,001 |
| 2024-01-19 | 4.75 | 4.77 | 4.69 | 4.72 | -1.05% | 95,923 | 45,417,338 |
| 2024-01-18 | 4.89 | 4.89 | 4.64 | 4.77 | -2.65% | 256,382 | 121,339,959 |
| 2024-01-17 | 4.98 | 4.99 | 4.89 | 4.9 | -1.61% | 118,812 | 58,724,765 |
| 2024-01-16 | 5.02 | 5.02 | 4.95 | 4.98 | -0.8% | 193,115 | 96,222,297 |
| 2024-01-15 | 5.01 | 5.03 | 4.99 | 5.02 | 0% | 113,349 | 56,813,291 |
| 2024-01-12 | 5.02 | 5.05 | 5.01 | 5.02 | -0.2% | 156,856 | 78,872,452 |
| 2024-01-11 | 5.03 | 5.04 | 5 | 5.03 | -0.2% | 184,868 | 92,766,863 |
| 2024-01-10 | 5.08 | 5.11 | 5.04 | 5.04 | -1.18% | 126,579 | 64,059,063 |
| 2024-01-09 | 5.06 | 5.13 | 5.02 | 5.1 | +0.79% | 157,109 | 79,661,379 |
| 2024-01-08 | 5.18 | 5.19 | 5.03 | 5.06 | -2.13% | 267,805 | 136,234,476 |
| 2024-01-05 | 5.25 | 5.25 | 5.15 | 5.17 | -1.34% | 197,046 | 102,609,579 |
| 2024-01-04 | 5.17 | 5.24 | 5.17 | 5.24 | +1.16% | 267,992 | 139,642,604 |
| 2024-01-03 | 5.08 | 5.19 | 5.06 | 5.18 | +1.57% | 237,886 | 122,601,262 |
| 2024-01-02 | 5.03 | 5.13 | 5.02 | 5.1 | +1.19% | 237,873 | 121,146,074 |
| 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：