股票概览
4.71
+1.73%
+0.08
4.64
开盘价
4.78
最高价
4.62
最低价
172,310
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.63
MA10 (10日均线)
4.26
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 | 4.64 | 4.78 | 4.62 | 4.71 | +1.73% | 172,310 | 80,596,754 |
| 2024-05-17 | 4.67 | 4.68 | 4.58 | 4.63 | -1.07% | 114,417 | 52,816,927 |
| 2024-05-16 | 4.57 | 4.72 | 4.57 | 4.68 | +1.74% | 167,001 | 77,849,698 |
| 2024-05-15 | 4.61 | 4.84 | 4.56 | 4.6 | -0.22% | 218,643 | 102,693,056 |
| 2024-05-14 | 4.61 | 4.68 | 4.56 | 4.61 | 0% | 146,180 | 67,501,264 |
| 2024-05-13 | 4.56 | 4.61 | 4.47 | 4.61 | +1.1% | 156,818 | 71,335,122 |
| 2024-05-10 | 4.62 | 4.64 | 4.52 | 4.56 | -1.51% | 156,630 | 71,541,013 |
| 2024-05-09 | 4.68 | 4.74 | 4.58 | 4.63 | -1.07% | 248,981 | 115,426,333 |
| 2024-05-08 | 4.47 | 5.01 | 4.41 | 4.68 | +2.86% | 618,350 | 293,742,045 |
| 2024-05-07 | 4.48 | 4.61 | 4.27 | 4.55 | +2.94% | 394,699 | 173,978,149 |
| 2024-05-06 | 4.17 | 4.42 | 4.08 | 4.42 | +9.95% | 334,700 | 144,611,573 |
| 2024-04-30 | 4.08 | 4.1 | 4 | 4.02 | -1.47% | 97,246 | 39,388,753 |
| 2024-04-29 | 3.98 | 4.14 | 3.95 | 4.08 | +4.35% | 139,953 | 56,572,649 |
| 2024-04-26 | 3.86 | 3.92 | 3.81 | 3.91 | +1.56% | 95,966 | 37,246,732 |
| 2024-04-25 | 3.77 | 3.94 | 3.76 | 3.85 | +2.12% | 87,882 | 33,855,949 |
| 2024-04-24 | 3.7 | 3.78 | 3.69 | 3.77 | +1.89% | 61,857 | 23,155,082 |
| 2024-04-23 | 3.69 | 3.75 | 3.68 | 3.7 | +0.27% | 57,355 | 21,271,816 |
| 2024-04-22 | 3.79 | 3.79 | 3.67 | 3.69 | -1.86% | 85,009 | 31,527,851 |
| 2024-04-19 | 3.84 | 3.88 | 3.74 | 3.76 | -1.57% | 88,115 | 33,431,939 |
| 2024-04-18 | 3.91 | 3.93 | 3.8 | 3.82 | -2.3% | 109,745 | 42,349,210 |
| 2024-04-17 | 3.68 | 3.93 | 3.68 | 3.91 | +7.12% | 163,157 | 62,802,247 |
| 2024-04-16 | 3.95 | 3.95 | 3.61 | 3.65 | -8.06% | 238,371 | 88,432,470 |
| 2024-04-15 | 4.34 | 4.4 | 3.97 | 3.97 | -9.98% | 304,340 | 124,549,100 |
| 2024-04-12 | 4.57 | 4.6 | 4.4 | 4.41 | -4.34% | 192,383 | 86,093,079 |
| 2024-04-11 | 4.53 | 4.66 | 4.41 | 4.61 | +0.44% | 210,737 | 96,404,073 |
| 2024-04-10 | 4.76 | 4.8 | 4.53 | 4.59 | -3.37% | 307,368 | 142,066,342 |
| 2024-04-09 | 4.43 | 4.8 | 4.38 | 4.75 | +3.49% | 551,846 | 254,251,721 |
| 2024-04-08 | 4.3 | 4.77 | 4.21 | 4.59 | +5.76% | 411,916 | 185,377,015 |
| 2024-04-03 | 4.31 | 4.45 | 4.26 | 4.34 | +0.46% | 156,926 | 68,204,913 |
| 2024-04-02 | 4.34 | 4.35 | 4.26 | 4.32 | 0% | 82,837 | 35,705,471 |
| 2024-04-01 | 4.23 | 4.32 | 4.21 | 4.32 | +1.65% | 111,067 | 47,478,277 |
| 2024-03-29 | 4.13 | 4.25 | 4.09 | 4.25 | +3.16% | 106,657 | 44,698,560 |
| 2024-03-28 | 4.08 | 4.17 | 4.06 | 4.12 | +1.48% | 119,747 | 49,551,966 |
| 2024-03-27 | 4.24 | 4.24 | 4.05 | 4.06 | -4.25% | 110,022 | 45,497,789 |
| 2024-03-26 | 4.2 | 4.27 | 4.14 | 4.24 | +0.24% | 136,964 | 57,644,066 |
| 2024-03-25 | 4.35 | 4.36 | 4.21 | 4.23 | -2.76% | 110,504 | 47,549,288 |
| 2024-03-22 | 4.45 | 4.46 | 4.34 | 4.35 | -2.68% | 139,063 | 60,959,167 |
| 2024-03-21 | 4.48 | 4.52 | 4.38 | 4.47 | 0% | 162,938 | 72,568,554 |
| 2024-03-20 | 4.37 | 4.47 | 4.34 | 4.47 | +1.36% | 141,778 | 62,665,516 |
| 2024-03-19 | 4.37 | 4.54 | 4.34 | 4.41 | +1.85% | 264,883 | 117,511,511 |
| 2024-03-18 | 4.33 | 4.36 | 4.29 | 4.33 | +0.93% | 163,545 | 70,638,913 |
| 2024-03-15 | 4.37 | 4.37 | 4.23 | 4.29 | -0.92% | 194,296 | 83,134,811 |
| 2024-03-14 | 4.21 | 4.36 | 4.14 | 4.33 | +3.59% | 279,316 | 119,075,310 |
| 2024-03-13 | 4.19 | 4.21 | 4.14 | 4.18 | 0% | 119,758 | 50,005,240 |
| 2024-03-12 | 4.16 | 4.19 | 4.11 | 4.18 | +0.72% | 123,498 | 51,373,021 |
| 2024-03-11 | 4.09 | 4.15 | 4.08 | 4.15 | +0.97% | 112,382 | 46,288,211 |
| 2024-03-08 | 4.05 | 4.14 | 4.03 | 4.11 | +0.98% | 107,974 | 43,955,326 |
| 2024-03-07 | 4.04 | 4.21 | 4.03 | 4.07 | +1.24% | 168,056 | 69,192,204 |
| 2024-03-06 | 3.98 | 4.07 | 3.96 | 4.02 | +1.01% | 102,191 | 41,006,449 |
| 2024-03-05 | 4.06 | 4.1 | 3.96 | 3.98 | -2.69% | 121,146 | 48,550,717 |
| 2024-03-04 | 4.14 | 4.2 | 4.02 | 4.09 | -2.15% | 153,556 | 62,885,734 |
| 2024-03-01 | 4.21 | 4.36 | 4.12 | 4.18 | +1.21% | 231,173 | 97,263,022 |
| 2024-02-29 | 3.92 | 4.13 | 3.91 | 4.13 | +5.36% | 205,018 | 82,538,312 |
| 2024-02-28 | 4.24 | 4.38 | 3.9 | 3.92 | -7.33% | 297,873 | 123,637,321 |
| 2024-02-27 | 4.09 | 4.25 | 4.09 | 4.23 | +2.42% | 156,526 | 65,372,793 |
| 2024-02-26 | 4 | 4.23 | 4 | 4.13 | +3.77% | 227,275 | 93,490,001 |
| 2024-02-23 | 3.92 | 4 | 3.88 | 3.98 | +1.27% | 173,276 | 68,409,759 |
| 2024-02-22 | 3.8 | 3.94 | 3.78 | 3.93 | +3.15% | 194,954 | 75,193,427 |
| 2024-02-21 | 3.7 | 3.9 | 3.64 | 3.81 | +2.7% | 187,315 | 71,396,375 |
| 2024-02-20 | 3.71 | 3.72 | 3.63 | 3.71 | +0.27% | 133,350 | 49,142,663 |
| 2024-02-19 | 3.59 | 3.74 | 3.58 | 3.7 | +3.35% | 202,344 | 74,147,858 |
| 2024-02-08 | 3.43 | 3.59 | 3.37 | 3.58 | +4.68% | 240,651 | 83,529,523 |
| 2024-02-07 | 3.4 | 3.59 | 3.27 | 3.42 | +0.59% | 301,536 | 102,421,313 |
| 2024-02-06 | 3.28 | 3.56 | 3.13 | 3.4 | +0.89% | 323,309 | 106,964,904 |
| 2024-02-05 | 3.71 | 3.74 | 3.37 | 3.37 | -9.89% | 310,945 | 107,131,110 |
| 2024-02-02 | 3.96 | 4.05 | 3.58 | 3.74 | -5.56% | 232,317 | 88,477,365 |
| 2024-02-01 | 4.04 | 4.08 | 3.86 | 3.96 | -2.94% | 201,239 | 79,812,119 |
| 2024-01-31 | 4.55 | 4.55 | 4.05 | 4.08 | -7.69% | 209,874 | 88,572,712 |
| 2024-01-30 | 4.55 | 4.61 | 4.37 | 4.42 | -3.07% | 111,768 | 50,242,956 |
| 2024-01-29 | 4.75 | 4.77 | 4.53 | 4.56 | -2.77% | 150,747 | 69,656,512 |
| 2024-01-26 | 4.71 | 4.79 | 4.66 | 4.69 | -0.85% | 166,847 | 78,913,434 |
| 2024-01-25 | 4.51 | 4.73 | 4.51 | 4.73 | +4.88% | 214,110 | 99,463,037 |
| 2024-01-24 | 4.34 | 4.53 | 4.29 | 4.51 | +4.64% | 220,381 | 97,250,856 |
| 2024-01-23 | 4.34 | 4.37 | 4.22 | 4.31 | 0% | 185,416 | 79,427,150 |
| 2024-01-22 | 4.6 | 4.65 | 4.27 | 4.31 | -6.91% | 236,757 | 105,121,762 |
| 2024-01-19 | 4.77 | 4.82 | 4.58 | 4.63 | -2.73% | 192,824 | 90,240,466 |
| 2024-01-18 | 4.82 | 4.86 | 4.61 | 4.76 | -2.86% | 315,367 | 148,414,867 |
| 2024-01-17 | 5.02 | 5.06 | 4.88 | 4.9 | -3.16% | 210,498 | 104,261,073 |
| 2024-01-16 | 5.13 | 5.16 | 4.96 | 5.06 | -1.56% | 296,963 | 149,221,620 |
| 2024-01-15 | 5.16 | 5.25 | 5.08 | 5.14 | -1.34% | 324,464 | 166,472,878 |
| 2024-01-12 | 5.18 | 5.37 | 5.15 | 5.21 | +0.97% | 503,699 | 263,765,079 |
| 2024-01-11 | 4.87 | 5.2 | 4.87 | 5.16 | +5.74% | 593,396 | 301,162,082 |
| 2024-01-10 | 5.05 | 5.11 | 4.82 | 4.88 | -4.5% | 497,262 | 245,009,752 |
| 2024-01-09 | 5.17 | 5.31 | 5.01 | 5.11 | -2.67% | 669,805 | 345,759,696 |
| 2024-01-08 | 5.4 | 5.57 | 5.24 | 5.25 | -9.79% | 1,097,946 | 588,217,092 |
| 2024-01-05 | 6.28 | 6.6 | 5.8 | 5.82 | -5.21% | 1,636,860 | 1,011,350,925 |
| 2024-01-04 | 6.14 | 6.14 | 6.14 | 6.14 | +10.04% | 185,815 | 114,090,551 |
| 2024-01-03 | 5.03 | 5.58 | 4.93 | 5.58 | +10.06% | 611,702 | 330,132,527 |
| 2024-01-02 | 5.06 | 5.18 | 5.05 | 5.07 | -0.59% | 288,127 | 146,592,532 |
| 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：