股票概览
4.9
-0.81%
-0.04
4.93
开盘价
4.95
最高价
4.87
最低价
161,923
成交量
数据更新至: 2024-05-20
技术指标
4.89
MA5 (5日均线)
4.83
MA10 (10日均线)
4.74
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 | 4.93 | 4.95 | 4.87 | 4.9 | -0.81% | 161,923 | 79,388,857 |
| 2024-05-17 | 4.93 | 4.94 | 4.81 | 4.94 | +0.2% | 149,643 | 72,920,073 |
| 2024-05-16 | 4.85 | 4.95 | 4.83 | 4.93 | +1.86% | 151,253 | 74,004,095 |
| 2024-05-15 | 4.84 | 4.9 | 4.79 | 4.84 | 0% | 101,731 | 49,360,511 |
| 2024-05-14 | 4.79 | 4.85 | 4.75 | 4.84 | +1.26% | 102,841 | 49,562,022 |
| 2024-05-13 | 4.77 | 4.84 | 4.71 | 4.78 | -0.62% | 122,177 | 58,560,034 |
| 2024-05-10 | 4.8 | 4.84 | 4.73 | 4.81 | +0.63% | 108,134 | 51,769,199 |
| 2024-05-09 | 4.67 | 4.84 | 4.67 | 4.78 | +1.7% | 121,772 | 58,171,097 |
| 2024-05-08 | 4.77 | 4.8 | 4.7 | 4.7 | -1.88% | 95,815 | 45,445,447 |
| 2024-05-07 | 4.75 | 4.8 | 4.72 | 4.79 | +0.21% | 129,167 | 61,511,489 |
| 2024-05-06 | 4.8 | 4.83 | 4.73 | 4.78 | +1.06% | 155,369 | 74,141,421 |
| 2024-04-30 | 4.68 | 4.79 | 4.64 | 4.73 | +1.28% | 184,459 | 87,162,747 |
| 2024-04-29 | 4.47 | 4.68 | 4.42 | 4.67 | +4.47% | 169,606 | 77,839,044 |
| 2024-04-26 | 4.45 | 4.49 | 4.37 | 4.47 | -0.45% | 135,094 | 60,030,736 |
| 2024-04-25 | 4.5 | 4.58 | 4.41 | 4.49 | -1.1% | 112,026 | 50,434,725 |
| 2024-04-24 | 4.51 | 4.55 | 4.35 | 4.54 | 0% | 162,866 | 72,575,748 |
| 2024-04-23 | 4.69 | 4.7 | 4.5 | 4.54 | -2.78% | 152,361 | 69,640,794 |
| 2024-04-22 | 4.77 | 4.86 | 4.64 | 4.67 | -4.3% | 238,159 | 112,746,983 |
| 2024-04-19 | 4.61 | 4.95 | 4.51 | 4.88 | +4.95% | 358,206 | 171,803,764 |
| 2024-04-18 | 4.73 | 4.95 | 4.63 | 4.65 | -0.85% | 339,232 | 161,157,253 |
| 2024-04-17 | 4.3 | 4.69 | 4.3 | 4.69 | +10.09% | 134,367 | 62,172,584 |
| 2024-04-16 | 4.6 | 4.6 | 4.26 | 4.26 | -9.94% | 231,821 | 100,073,060 |
| 2024-04-15 | 4.95 | 5.01 | 4.56 | 4.73 | -6.71% | 357,572 | 168,821,406 |
| 2024-04-12 | 4.93 | 5.23 | 4.88 | 5.07 | +2.42% | 426,349 | 216,803,431 |
| 2024-04-11 | 4.91 | 5.09 | 4.73 | 4.95 | -4.81% | 382,562 | 187,991,775 |
| 2024-04-10 | 4.95 | 5.5 | 4.91 | 5.2 | +1.96% | 582,887 | 299,711,872 |
| 2024-04-09 | 4.62 | 5.1 | 4.55 | 5.1 | +9.91% | 395,271 | 193,630,508 |
| 2024-04-08 | 4.84 | 4.89 | 4.63 | 4.64 | -2.73% | 182,531 | 86,698,213 |
| 2024-04-03 | 4.66 | 4.78 | 4.63 | 4.77 | +2.8% | 145,367 | 68,709,931 |
| 2024-04-02 | 4.66 | 4.67 | 4.6 | 4.64 | +0.22% | 82,562 | 38,284,627 |
| 2024-04-01 | 4.55 | 4.63 | 4.53 | 4.63 | +2.21% | 87,460 | 40,086,563 |
| 2024-03-29 | 4.47 | 4.54 | 4.45 | 4.53 | +1.12% | 78,649 | 35,330,722 |
| 2024-03-28 | 4.38 | 4.54 | 4.37 | 4.48 | +0.45% | 92,187 | 41,269,423 |
| 2024-03-27 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 61,745 | 27,702,541 |
| 2024-03-26 | 4.54 | 4.59 | 4.42 | 4.52 | -0.66% | 63,098 | 28,351,872 |
| 2024-03-25 | 4.59 | 4.65 | 4.53 | 4.55 | -0.66% | 72,279 | 33,255,100 |
| 2024-03-22 | 4.63 | 4.65 | 4.53 | 4.58 | -1.29% | 74,765 | 34,308,206 |
| 2024-03-21 | 4.61 | 4.68 | 4.57 | 4.64 | +1.31% | 70,399 | 32,652,953 |
| 2024-03-20 | 4.52 | 4.59 | 4.51 | 4.58 | +1.1% | 59,518 | 27,167,922 |
| 2024-03-19 | 4.55 | 4.6 | 4.52 | 4.53 | -0.22% | 62,993 | 28,707,145 |
| 2024-03-18 | 4.46 | 4.55 | 4.46 | 4.54 | +1.57% | 86,902 | 39,178,507 |
| 2024-03-15 | 4.38 | 4.47 | 4.36 | 4.47 | +1.82% | 62,324 | 27,547,273 |
| 2024-03-14 | 4.39 | 4.44 | 4.33 | 4.39 | -0.45% | 59,441 | 26,129,815 |
| 2024-03-13 | 4.45 | 4.46 | 4.36 | 4.41 | -0.9% | 72,342 | 31,856,057 |
| 2024-03-12 | 4.37 | 4.45 | 4.33 | 4.45 | +2.06% | 78,377 | 34,344,848 |
| 2024-03-11 | 4.26 | 4.36 | 4.25 | 4.36 | +2.59% | 89,908 | 38,768,982 |
| 2024-03-08 | 4.23 | 4.28 | 4.19 | 4.25 | 0% | 59,592 | 25,236,565 |
| 2024-03-07 | 4.25 | 4.33 | 4.23 | 4.25 | -0.23% | 86,046 | 36,817,874 |
| 2024-03-06 | 4.15 | 4.26 | 4.15 | 4.26 | +1.91% | 76,907 | 32,480,354 |
| 2024-03-05 | 4.27 | 4.27 | 4.17 | 4.18 | -2.56% | 71,042 | 29,856,341 |
| 2024-03-04 | 4.33 | 4.34 | 4.22 | 4.29 | -1.15% | 65,215 | 27,860,998 |
| 2024-03-01 | 4.32 | 4.35 | 4.26 | 4.34 | +0.46% | 82,061 | 35,338,298 |
| 2024-02-29 | 4.18 | 4.33 | 4.11 | 4.32 | +3.1% | 107,873 | 45,768,806 |
| 2024-02-28 | 4.53 | 4.62 | 4.18 | 4.19 | -7.51% | 188,786 | 83,367,172 |
| 2024-02-27 | 4.41 | 4.56 | 4.37 | 4.53 | +2.26% | 100,227 | 44,999,858 |
| 2024-02-26 | 4.42 | 4.52 | 4.35 | 4.43 | +0.23% | 113,259 | 50,122,792 |
| 2024-02-23 | 4.24 | 4.44 | 4.23 | 4.42 | +4.25% | 135,243 | 58,470,821 |
| 2024-02-22 | 4.15 | 4.24 | 4.13 | 4.24 | +1.44% | 106,450 | 44,686,773 |
| 2024-02-21 | 4.09 | 4.29 | 4.05 | 4.18 | +1.46% | 149,645 | 62,713,880 |
| 2024-02-20 | 4.12 | 4.14 | 4.03 | 4.12 | -0.96% | 123,378 | 50,495,838 |
| 2024-02-19 | 4.08 | 4.22 | 4.01 | 4.16 | +2.46% | 184,276 | 75,842,673 |
| 2024-02-08 | 3.72 | 4.06 | 3.63 | 4.06 | +10.03% | 239,806 | 92,919,945 |
| 2024-02-07 | 3.84 | 3.84 | 3.56 | 3.69 | -2.89% | 272,367 | 100,224,856 |
| 2024-02-06 | 3.75 | 3.96 | 3.48 | 3.8 | -1.81% | 239,661 | 87,601,941 |
| 2024-02-05 | 4.28 | 4.29 | 3.87 | 3.87 | -10% | 207,260 | 81,732,286 |
| 2024-02-02 | 4.45 | 4.6 | 4.23 | 4.3 | -3.15% | 155,602 | 69,292,499 |
| 2024-02-01 | 4.58 | 4.61 | 4.33 | 4.44 | -3.69% | 140,707 | 62,739,106 |
| 2024-01-31 | 4.89 | 4.91 | 4.61 | 4.61 | -5.73% | 140,977 | 66,753,984 |
| 2024-01-30 | 5.08 | 5.09 | 4.88 | 4.89 | -3.36% | 100,201 | 49,812,881 |
| 2024-01-29 | 5.25 | 5.3 | 5.06 | 5.06 | -3.44% | 113,950 | 58,501,397 |
| 2024-01-26 | 5.19 | 5.32 | 5.15 | 5.24 | +0.58% | 125,382 | 65,899,622 |
| 2024-01-25 | 5.08 | 5.22 | 5.01 | 5.21 | +2.56% | 193,981 | 99,152,782 |
| 2024-01-24 | 4.87 | 5.1 | 4.86 | 5.08 | +4.1% | 235,123 | 117,849,720 |
| 2024-01-23 | 4.98 | 5.04 | 4.78 | 4.88 | -3.37% | 184,281 | 89,414,393 |
| 2024-01-22 | 5.44 | 5.48 | 5 | 5.05 | -6.48% | 134,951 | 70,426,889 |
| 2024-01-19 | 5.43 | 5.53 | 5.37 | 5.4 | -0.74% | 94,638 | 51,562,632 |
| 2024-01-18 | 5.55 | 5.57 | 5.28 | 5.44 | -1.98% | 117,094 | 62,949,934 |
| 2024-01-17 | 5.7 | 5.74 | 5.54 | 5.55 | -2.63% | 105,266 | 59,296,520 |
| 2024-01-16 | 5.78 | 5.84 | 5.62 | 5.7 | -1.21% | 141,208 | 80,451,057 |
| 2024-01-15 | 5.6 | 5.85 | 5.58 | 5.77 | +2.49% | 153,700 | 88,586,006 |
| 2024-01-12 | 5.6 | 5.76 | 5.59 | 5.63 | 0% | 130,973 | 74,429,955 |
| 2024-01-11 | 5.57 | 5.63 | 5.53 | 5.63 | +1.08% | 92,547 | 51,795,333 |
| 2024-01-10 | 5.58 | 5.61 | 5.46 | 5.57 | +0.18% | 85,890 | 47,643,574 |
| 2024-01-09 | 5.4 | 5.59 | 5.4 | 5.56 | +3.15% | 104,652 | 57,849,729 |
| 2024-01-08 | 5.44 | 5.5 | 5.39 | 5.39 | -1.28% | 74,497 | 40,647,106 |
| 2024-01-05 | 5.52 | 5.6 | 5.43 | 5.46 | -1.09% | 85,761 | 47,338,666 |
| 2024-01-04 | 5.45 | 5.54 | 5.45 | 5.52 | +0.91% | 87,551 | 48,217,931 |
| 2024-01-03 | 5.42 | 5.54 | 5.4 | 5.47 | +0.92% | 93,655 | 51,280,689 |
| 2024-01-02 | 5.31 | 5.46 | 5.29 | 5.42 | +1.88% | 89,553 | 48,436,957 |
| 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：