股票概览
4.63
+1.31%
+0.06
4.57
开盘价
4.71
最高价
4.55
最低价
41,129
成交量
数据更新至: 2024-05-20
技术指标
4.54
MA5 (5日均线)
4.52
MA10 (10日均线)
4.31
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 | 4.57 | 4.71 | 4.55 | 4.63 | +1.31% | 41,129 | 19,039,932 |
| 2024-05-17 | 4.59 | 4.68 | 4.51 | 4.57 | -0.44% | 30,650 | 13,998,339 |
| 2024-05-16 | 4.45 | 4.61 | 4.45 | 4.59 | +2.68% | 37,940 | 17,248,894 |
| 2024-05-15 | 4.42 | 4.53 | 4.38 | 4.47 | +1.13% | 23,652 | 10,567,239 |
| 2024-05-14 | 4.42 | 4.49 | 4.37 | 4.42 | -0.23% | 27,342 | 12,079,913 |
| 2024-05-13 | 4.5 | 4.53 | 4.35 | 4.43 | -1.99% | 25,609 | 11,374,883 |
| 2024-05-10 | 4.54 | 4.59 | 4.5 | 4.52 | -0.44% | 22,709 | 10,291,117 |
| 2024-05-09 | 4.52 | 4.62 | 4.46 | 4.54 | +0.22% | 32,882 | 15,013,473 |
| 2024-05-08 | 4.52 | 4.56 | 4.43 | 4.53 | +0.22% | 34,894 | 15,719,557 |
| 2024-05-07 | 4.53 | 4.68 | 4.43 | 4.52 | +1.12% | 39,762 | 17,968,594 |
| 2024-05-06 | 4.27 | 4.58 | 4.23 | 4.47 | +5.18% | 69,813 | 31,094,145 |
| 2024-04-30 | 4.45 | 4.51 | 4.18 | 4.25 | -2.75% | 47,761 | 20,422,536 |
| 2024-04-29 | 4.28 | 4.4 | 4.18 | 4.37 | +4.55% | 42,419 | 18,321,022 |
| 2024-04-26 | 4.13 | 4.21 | 4.05 | 4.18 | +1.21% | 32,001 | 13,281,950 |
| 2024-04-25 | 3.95 | 4.16 | 3.85 | 4.13 | +3.25% | 35,137 | 14,357,828 |
| 2024-04-24 | 3.89 | 4.03 | 3.89 | 4 | +2.83% | 38,085 | 15,101,132 |
| 2024-04-23 | 3.85 | 3.99 | 3.83 | 3.89 | 0% | 39,341 | 15,342,493 |
| 2024-04-22 | 4.08 | 4.1 | 3.81 | 3.89 | -2.02% | 52,357 | 20,503,098 |
| 2024-04-19 | 3.92 | 4.06 | 3.74 | 3.97 | +1.53% | 49,946 | 19,663,555 |
| 2024-04-18 | 3.98 | 4 | 3.77 | 3.91 | -0.26% | 48,961 | 19,102,517 |
| 2024-04-17 | 3.74 | 4.09 | 3.74 | 3.92 | +3.43% | 55,042 | 21,736,737 |
| 2024-04-16 | 3.81 | 4.08 | 3.79 | 3.79 | -9.98% | 75,223 | 28,714,200 |
| 2024-04-15 | 4.66 | 4.66 | 4.21 | 4.21 | -10.04% | 60,180 | 25,885,900 |
| 2024-04-12 | 4.61 | 4.85 | 4.61 | 4.68 | +1.3% | 40,680 | 19,191,952 |
| 2024-04-11 | 4.7 | 4.73 | 4.58 | 4.62 | -0.65% | 26,383 | 12,269,328 |
| 2024-04-10 | 4.73 | 4.74 | 4.59 | 4.65 | -1.69% | 33,534 | 15,572,571 |
| 2024-04-09 | 4.61 | 4.76 | 4.56 | 4.73 | +2.83% | 35,467 | 16,573,555 |
| 2024-04-08 | 4.76 | 4.8 | 4.59 | 4.6 | -4.37% | 40,040 | 18,707,783 |
| 2024-04-03 | 4.8 | 4.88 | 4.7 | 4.81 | -0.41% | 53,663 | 25,676,349 |
| 2024-04-02 | 4.7 | 5.06 | 4.65 | 4.83 | +2.77% | 75,129 | 36,489,187 |
| 2024-04-01 | 4.67 | 4.7 | 4.6 | 4.7 | +2.4% | 27,294 | 12,741,800 |
| 2024-03-29 | 4.55 | 4.65 | 4.51 | 4.59 | +0.88% | 34,868 | 15,940,026 |
| 2024-03-28 | 4.46 | 4.58 | 4.39 | 4.55 | +2.71% | 29,191 | 13,175,958 |
| 2024-03-27 | 4.61 | 4.64 | 4.43 | 4.43 | -3.28% | 27,493 | 12,459,715 |
| 2024-03-26 | 4.54 | 4.63 | 4.5 | 4.58 | +0.22% | 29,999 | 13,685,300 |
| 2024-03-25 | 4.69 | 4.78 | 4.57 | 4.57 | -2.56% | 36,402 | 16,898,786 |
| 2024-03-22 | 4.78 | 4.83 | 4.65 | 4.69 | -2.29% | 35,352 | 16,675,061 |
| 2024-03-21 | 4.77 | 4.85 | 4.63 | 4.8 | +1.48% | 38,175 | 18,138,676 |
| 2024-03-20 | 4.62 | 4.74 | 4.54 | 4.73 | +2.38% | 28,308 | 13,258,374 |
| 2024-03-19 | 4.59 | 4.69 | 4.58 | 4.62 | +0.65% | 35,403 | 16,399,035 |
| 2024-03-18 | 4.55 | 4.64 | 4.51 | 4.59 | +2% | 33,285 | 15,231,927 |
| 2024-03-15 | 4.44 | 4.53 | 4.4 | 4.5 | +2.04% | 37,053 | 16,597,390 |
| 2024-03-14 | 4.45 | 4.48 | 4.33 | 4.41 | -0.23% | 22,808 | 10,070,348 |
| 2024-03-13 | 4.47 | 4.52 | 4.35 | 4.42 | -0.45% | 37,925 | 16,725,310 |
| 2024-03-12 | 4.33 | 4.46 | 4.28 | 4.44 | +3.26% | 34,509 | 15,102,049 |
| 2024-03-11 | 4.33 | 4.33 | 4.21 | 4.3 | +2.38% | 32,110 | 13,690,614 |
| 2024-03-08 | 4.36 | 4.36 | 4.14 | 4.2 | -3% | 39,309 | 16,566,010 |
| 2024-03-07 | 4.34 | 4.4 | 4.22 | 4.33 | +0.7% | 63,388 | 27,376,062 |
| 2024-03-06 | 4.1 | 4.34 | 4.04 | 4.3 | +6.17% | 77,854 | 32,609,485 |
| 2024-03-05 | 4.16 | 4.29 | 4.02 | 4.05 | -3.11% | 48,069 | 19,630,594 |
| 2024-03-04 | 4.22 | 4.35 | 4.08 | 4.18 | -0.95% | 39,887 | 16,621,168 |
| 2024-03-01 | 4.3 | 4.34 | 4.13 | 4.22 | -1.17% | 46,725 | 19,680,983 |
| 2024-02-29 | 4.08 | 4.27 | 3.81 | 4.27 | +4.66% | 80,270 | 33,277,113 |
| 2024-02-28 | 4.6 | 4.78 | 4.08 | 4.08 | -9.93% | 90,425 | 39,833,184 |
| 2024-02-27 | 4.41 | 4.57 | 4.3 | 4.53 | +2.72% | 56,244 | 25,330,786 |
| 2024-02-26 | 4.23 | 4.53 | 4.22 | 4.41 | +4.5% | 75,577 | 33,073,918 |
| 2024-02-23 | 4.09 | 4.25 | 4.07 | 4.22 | +3.94% | 79,143 | 32,906,382 |
| 2024-02-22 | 3.94 | 4.13 | 3.94 | 4.06 | +3.05% | 53,161 | 21,423,311 |
| 2024-02-21 | 3.75 | 4.08 | 3.7 | 3.94 | +5.07% | 78,428 | 30,952,416 |
| 2024-02-20 | 3.62 | 3.79 | 3.56 | 3.75 | +1.08% | 86,945 | 32,105,774 |
| 2024-02-19 | 3.42 | 3.74 | 3.33 | 3.71 | +3.06% | 128,030 | 45,543,034 |
| 2024-02-08 | 3.34 | 3.66 | 3.11 | 3.6 | +4.05% | 185,252 | 60,004,732 |
| 2024-02-07 | 3.75 | 3.76 | 3.46 | 3.46 | -9.9% | 150,049 | 52,203,945 |
| 2024-02-06 | 3.83 | 3.92 | 3.83 | 3.84 | -9.65% | 151,473 | 58,236,719 |
| 2024-02-05 | 4.58 | 4.63 | 4.25 | 4.25 | -9.96% | 35,063 | 15,085,033 |
| 2024-02-02 | 4.88 | 5.07 | 4.64 | 4.72 | -3.48% | 110,545 | 53,367,129 |
| 2024-02-01 | 4.95 | 5.02 | 4.6 | 4.89 | -2.2% | 113,771 | 54,623,629 |
| 2024-01-31 | 5.49 | 5.49 | 5 | 5 | -10.07% | 103,818 | 53,353,827 |
| 2024-01-30 | 5.61 | 5.74 | 5.48 | 5.56 | -2.8% | 70,897 | 39,585,145 |
| 2024-01-29 | 6.12 | 6.12 | 5.69 | 5.72 | -6.69% | 70,190 | 40,759,675 |
| 2024-01-26 | 5.99 | 6.25 | 5.98 | 6.13 | +2.68% | 95,046 | 58,280,654 |
| 2024-01-25 | 5.67 | 6.15 | 5.67 | 5.97 | +5.48% | 134,068 | 78,895,177 |
| 2024-01-24 | 5.41 | 5.86 | 5.38 | 5.66 | +6.19% | 142,705 | 80,492,246 |
| 2024-01-23 | 5.69 | 5.69 | 5.28 | 5.33 | -5.33% | 96,896 | 52,065,589 |
| 2024-01-22 | 6.16 | 6.19 | 5.61 | 5.63 | -8.6% | 68,752 | 40,543,445 |
| 2024-01-19 | 6.32 | 6.38 | 6.16 | 6.16 | -1.44% | 64,410 | 40,054,087 |
| 2024-01-18 | 6.42 | 6.51 | 6.05 | 6.25 | -2.8% | 98,629 | 61,382,988 |
| 2024-01-17 | 6.56 | 6.66 | 6.39 | 6.43 | -2.58% | 118,089 | 77,307,885 |
| 2024-01-16 | 6.62 | 7.06 | 6.5 | 6.6 | -0.9% | 194,889 | 130,533,969 |
| 2024-01-15 | 6.4 | 6.87 | 6.33 | 6.66 | +3.74% | 154,607 | 103,194,112 |
| 2024-01-12 | 6.47 | 6.65 | 6.38 | 6.42 | -1.38% | 57,820 | 37,536,233 |
| 2024-01-11 | 6.47 | 6.54 | 6.41 | 6.51 | +0.46% | 62,922 | 40,651,110 |
| 2024-01-10 | 6.46 | 6.59 | 6.32 | 6.48 | +0.93% | 69,533 | 44,992,580 |
| 2024-01-09 | 6.31 | 6.46 | 6.26 | 6.42 | +2.72% | 54,611 | 34,948,694 |
| 2024-01-08 | 6.38 | 6.45 | 6.25 | 6.25 | -0.95% | 34,585 | 21,859,003 |
| 2024-01-05 | 6.48 | 6.51 | 6.26 | 6.31 | -2.32% | 40,828 | 25,964,259 |
| 2024-01-04 | 6.44 | 6.48 | 6.31 | 6.46 | +1.25% | 41,497 | 26,654,423 |
| 2024-01-03 | 6.39 | 6.48 | 6.3 | 6.38 | -0.16% | 37,249 | 23,744,672 |
| 2024-01-02 | 6.29 | 6.46 | 6.27 | 6.39 | +2.24% | 49,459 | 31,516,747 |
| 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：