股票概览
4.99
-0.2%
-0.01
4.93
开盘价
5
最高价
4.84
最低价
107,537
成交量
数据更新至: 2024-05-20
技术指标
5.13
MA5 (5日均线)
5.09
MA10 (10日均线)
4.91
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 | 5 | 4.84 | 4.99 | -0.2% | 107,537 | 53,009,210 |
| 2024-05-17 | 5.04 | 5.19 | 4.94 | 5 | -2.53% | 145,713 | 73,090,979 |
| 2024-05-16 | 4.75 | 5.21 | 4.75 | 5.13 | -1.16% | 251,693 | 127,460,616 |
| 2024-05-15 | 5.38 | 5.78 | 5.17 | 5.19 | -2.81% | 426,090 | 232,340,171 |
| 2024-05-14 | 5.34 | 5.34 | 5.25 | 5.34 | +10.1% | 164,778 | 87,954,284 |
| 2024-05-13 | 4.96 | 4.99 | 4.82 | 4.85 | -2.22% | 70,495 | 34,452,399 |
| 2024-05-10 | 5.23 | 5.23 | 4.94 | 4.96 | -3.88% | 87,729 | 44,231,838 |
| 2024-05-09 | 5.15 | 5.29 | 5.11 | 5.16 | +0.78% | 87,301 | 45,407,391 |
| 2024-05-08 | 5.19 | 5.22 | 5.12 | 5.12 | -1.16% | 68,279 | 35,236,875 |
| 2024-05-07 | 5.16 | 5.26 | 5.11 | 5.18 | +0.97% | 79,833 | 41,411,056 |
| 2024-05-06 | 4.9 | 5.24 | 4.9 | 5.13 | +3.43% | 114,653 | 58,180,058 |
| 2024-04-30 | 5.04 | 5.05 | 4.85 | 4.96 | +0.4% | 79,549 | 39,495,582 |
| 2024-04-29 | 4.85 | 4.98 | 4.82 | 4.94 | +1.86% | 74,488 | 36,743,833 |
| 2024-04-26 | 4.81 | 4.91 | 4.76 | 4.85 | -0.41% | 84,045 | 40,714,397 |
| 2024-04-25 | 4.7 | 4.91 | 4.61 | 4.87 | +2.31% | 122,720 | 59,048,300 |
| 2024-04-24 | 4.56 | 4.78 | 4.52 | 4.76 | +4.16% | 107,171 | 50,234,347 |
| 2024-04-23 | 4.38 | 4.61 | 4.38 | 4.57 | +4.34% | 110,246 | 49,747,826 |
| 2024-04-22 | 4.38 | 4.47 | 4.25 | 4.38 | 0% | 63,936 | 28,019,750 |
| 2024-04-19 | 4.4 | 4.47 | 4.29 | 4.38 | -0.9% | 90,306 | 39,405,202 |
| 2024-04-18 | 4.37 | 4.48 | 4.2 | 4.42 | +1.14% | 133,648 | 58,134,473 |
| 2024-04-17 | 4.3 | 4.52 | 4.3 | 4.37 | +2.82% | 131,625 | 58,151,522 |
| 2024-04-16 | 4.72 | 4.72 | 4.25 | 4.25 | -9.96% | 150,573 | 64,879,007 |
| 2024-04-15 | 4.9 | 5.02 | 4.62 | 4.72 | -5.79% | 180,699 | 86,481,655 |
| 2024-04-12 | 5.14 | 5.17 | 4.89 | 5.01 | -2.72% | 141,271 | 71,225,763 |
| 2024-04-11 | 5.1 | 5.27 | 5.1 | 5.15 | -0.96% | 95,961 | 49,827,529 |
| 2024-04-10 | 5.38 | 5.38 | 5.16 | 5.2 | -3.88% | 118,679 | 62,212,198 |
| 2024-04-09 | 5.16 | 5.58 | 5.11 | 5.41 | +4.44% | 197,264 | 104,970,550 |
| 2024-04-08 | 5.23 | 5.34 | 5.15 | 5.18 | -0.58% | 105,598 | 55,259,700 |
| 2024-04-03 | 5.21 | 5.28 | 5.13 | 5.21 | -1.14% | 88,832 | 46,077,999 |
| 2024-04-02 | 5.35 | 5.35 | 5.23 | 5.27 | -1.5% | 121,522 | 64,213,407 |
| 2024-04-01 | 5.28 | 5.41 | 5.25 | 5.35 | +2.29% | 128,081 | 68,461,446 |
| 2024-03-29 | 5.23 | 5.25 | 5.09 | 5.23 | 0% | 152,354 | 78,856,596 |
| 2024-03-28 | 5.11 | 5.31 | 5.1 | 5.23 | +1.16% | 158,232 | 82,905,046 |
| 2024-03-27 | 5.26 | 5.31 | 5.12 | 5.17 | -1.71% | 157,511 | 82,047,412 |
| 2024-03-26 | 5.36 | 5.43 | 5.12 | 5.26 | -3.49% | 250,473 | 131,028,364 |
| 2024-03-25 | 5.49 | 5.61 | 5.4 | 5.45 | -0.73% | 299,773 | 165,972,783 |
| 2024-03-22 | 5.44 | 5.57 | 5.3 | 5.49 | -0.36% | 279,081 | 151,313,553 |
| 2024-03-21 | 5.39 | 5.64 | 5.39 | 5.51 | +1.85% | 334,899 | 184,990,997 |
| 2024-03-20 | 5.29 | 5.47 | 5.28 | 5.41 | +0.93% | 275,899 | 148,777,096 |
| 2024-03-19 | 5.27 | 5.43 | 5.26 | 5.36 | +0.94% | 303,750 | 162,120,403 |
| 2024-03-18 | 5.3 | 5.39 | 5.11 | 5.31 | 0% | 376,524 | 197,683,868 |
| 2024-03-15 | 5.22 | 5.59 | 5.03 | 5.31 | +0.38% | 469,511 | 249,689,793 |
| 2024-03-14 | 5.69 | 5.69 | 5.23 | 5.29 | +2.32% | 774,620 | 428,129,565 |
| 2024-03-13 | 5.15 | 5.17 | 5.04 | 5.17 | +10% | 201,996 | 104,076,713 |
| 2024-03-12 | 4.65 | 4.77 | 4.62 | 4.7 | +1.08% | 157,739 | 73,836,880 |
| 2024-03-11 | 4.55 | 4.65 | 4.43 | 4.65 | +1.75% | 214,535 | 97,638,676 |
| 2024-03-08 | 4.6 | 4.64 | 4.51 | 4.57 | -2.97% | 170,294 | 77,805,984 |
| 2024-03-07 | 4.63 | 4.89 | 4.46 | 4.71 | +2.61% | 272,712 | 126,803,014 |
| 2024-03-06 | 4.59 | 4.69 | 4.46 | 4.59 | -0.43% | 224,474 | 102,656,277 |
| 2024-03-05 | 4.78 | 4.82 | 4.54 | 4.61 | -2.95% | 257,950 | 119,695,194 |
| 2024-03-04 | 5.06 | 5.13 | 4.69 | 4.75 | -3.65% | 517,042 | 249,407,923 |
| 2024-03-01 | 4.48 | 4.93 | 4.48 | 4.93 | +10.04% | 422,708 | 205,525,374 |
| 2024-02-29 | 4.18 | 4.5 | 4.16 | 4.48 | +3.94% | 201,828 | 89,245,002 |
| 2024-02-28 | 4.8 | 5.08 | 4.28 | 4.31 | -9.45% | 344,225 | 161,480,796 |
| 2024-02-27 | 4.62 | 4.78 | 4.57 | 4.76 | +2.37% | 172,552 | 81,102,153 |
| 2024-02-26 | 4.5 | 4.79 | 4.43 | 4.65 | +3.1% | 254,607 | 117,484,771 |
| 2024-02-23 | 4.33 | 4.59 | 4.24 | 4.51 | +5.13% | 271,377 | 120,856,127 |
| 2024-02-22 | 4.11 | 4.33 | 4.11 | 4.29 | +3.62% | 142,786 | 60,690,367 |
| 2024-02-21 | 4 | 4.37 | 3.94 | 4.14 | +1.97% | 254,915 | 106,977,972 |
| 2024-02-20 | 3.98 | 4.18 | 3.84 | 4.06 | +1% | 208,353 | 83,820,857 |
| 2024-02-19 | 3.75 | 4.04 | 3.72 | 4.02 | +8.36% | 275,249 | 107,070,899 |
| 2024-02-08 | 3.45 | 3.85 | 3.38 | 3.71 | +6% | 328,708 | 120,805,618 |
| 2024-02-07 | 3.43 | 3.5 | 3.14 | 3.5 | +2.04% | 326,067 | 108,783,069 |
| 2024-02-06 | 3.33 | 3.67 | 3.33 | 3.43 | -7.3% | 258,310 | 87,934,635 |
| 2024-02-05 | 4.05 | 4.08 | 3.7 | 3.7 | -9.98% | 157,893 | 59,465,401 |
| 2024-02-02 | 4.31 | 4.55 | 3.97 | 4.11 | -5.52% | 191,414 | 80,857,708 |
| 2024-02-01 | 4.44 | 4.47 | 4.28 | 4.35 | -3.55% | 152,687 | 66,705,192 |
| 2024-01-31 | 4.68 | 4.78 | 4.49 | 4.51 | -5.05% | 155,859 | 71,873,458 |
| 2024-01-30 | 4.95 | 4.97 | 4.74 | 4.75 | -4.04% | 146,145 | 70,874,634 |
| 2024-01-29 | 5.17 | 5.2 | 4.95 | 4.95 | -4.99% | 149,525 | 75,159,020 |
| 2024-01-26 | 5.2 | 5.35 | 5.17 | 5.21 | +0.19% | 172,088 | 90,475,772 |
| 2024-01-25 | 5.1 | 5.23 | 5.01 | 5.2 | +2.16% | 196,377 | 100,674,575 |
| 2024-01-24 | 5.16 | 5.16 | 4.9 | 5.09 | -1.55% | 265,046 | 133,781,132 |
| 2024-01-23 | 4.96 | 5.51 | 4.87 | 5.17 | +3.19% | 352,303 | 181,677,268 |
| 2024-01-22 | 5.42 | 5.43 | 4.94 | 5.01 | -6.88% | 204,814 | 105,826,714 |
| 2024-01-19 | 5.42 | 5.63 | 5.37 | 5.38 | +1.7% | 257,751 | 140,864,798 |
| 2024-01-18 | 5.31 | 5.43 | 5.14 | 5.29 | -1.86% | 210,433 | 110,150,613 |
| 2024-01-17 | 5.56 | 5.6 | 5.36 | 5.39 | -3.41% | 172,049 | 93,736,245 |
| 2024-01-16 | 5.7 | 5.72 | 5.45 | 5.58 | -1.93% | 204,537 | 113,574,363 |
| 2024-01-15 | 5.6 | 5.81 | 5.58 | 5.69 | +1.61% | 259,987 | 148,578,252 |
| 2024-01-12 | 5.84 | 5.89 | 5.57 | 5.6 | -4.92% | 341,774 | 193,871,086 |
| 2024-01-11 | 5.77 | 6 | 5.75 | 5.89 | +0.51% | 256,065 | 150,626,570 |
| 2024-01-10 | 5.96 | 6.03 | 5.8 | 5.86 | -2.82% | 372,943 | 219,422,406 |
| 2024-01-09 | 6 | 6.39 | 6 | 6.03 | +0.67% | 417,492 | 256,141,573 |
| 2024-01-08 | 5.99 | 6.26 | 5.78 | 5.99 | -1.8% | 527,204 | 317,965,268 |
| 2024-01-05 | 6.62 | 6.69 | 6.03 | 6.1 | -8.82% | 750,870 | 473,304,862 |
| 2024-01-04 | 7.05 | 7.15 | 6.68 | 6.69 | -9.1% | 965,964 | 666,614,740 |
| 2024-01-03 | 7.01 | 7.36 | 6.6 | 7.36 | +10.01% | 1,495,630 | 1,060,581,645 |
| 2024-01-02 | 6.2 | 6.69 | 6.12 | 6.69 | +10.03% | 566,723 | 376,778,456 |
| 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：