股票概览
4.78
+0.21%
+0.01
4.77
开盘价
4.82
最高价
4.76
最低价
320,405
成交量
数据更新至: 2024-05-20
技术指标
4.76
MA5 (5日均线)
4.78
MA10 (10日均线)
4.75
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 | 4.77 | 4.82 | 4.76 | 4.78 | +0.21% | 320,405 | 153,486,851 |
| 2024-05-17 | 4.7 | 4.78 | 4.68 | 4.77 | +1.49% | 290,363 | 137,368,545 |
| 2024-05-16 | 4.72 | 4.76 | 4.68 | 4.7 | -0.63% | 331,391 | 156,548,700 |
| 2024-05-15 | 4.87 | 4.89 | 4.72 | 4.73 | -2.07% | 452,359 | 215,562,608 |
| 2024-05-14 | 4.81 | 4.86 | 4.77 | 4.83 | +0.42% | 384,810 | 185,328,386 |
| 2024-05-13 | 4.79 | 4.85 | 4.74 | 4.81 | 0% | 323,641 | 155,186,944 |
| 2024-05-10 | 4.79 | 4.84 | 4.76 | 4.81 | +0.42% | 248,771 | 119,420,188 |
| 2024-05-09 | 4.74 | 4.83 | 4.74 | 4.79 | +1.05% | 286,099 | 137,171,465 |
| 2024-05-08 | 4.81 | 4.81 | 4.74 | 4.74 | -1.66% | 258,177 | 123,001,149 |
| 2024-05-07 | 4.83 | 4.85 | 4.78 | 4.82 | -0.62% | 350,846 | 168,871,214 |
| 2024-05-06 | 4.9 | 4.92 | 4.83 | 4.85 | +0.21% | 443,036 | 215,828,140 |
| 2024-04-30 | 4.88 | 4.9 | 4.81 | 4.84 | -1.63% | 440,693 | 213,879,507 |
| 2024-04-29 | 4.85 | 4.95 | 4.81 | 4.92 | +1.44% | 949,771 | 464,125,541 |
| 2024-04-26 | 4.66 | 4.85 | 4.63 | 4.85 | +5.9% | 934,828 | 443,565,163 |
| 2024-04-25 | 4.6 | 4.63 | 4.57 | 4.58 | -0.65% | 173,367 | 79,691,326 |
| 2024-04-24 | 4.6 | 4.61 | 4.56 | 4.61 | +0.44% | 193,321 | 88,728,076 |
| 2024-04-23 | 4.62 | 4.64 | 4.58 | 4.59 | -0.43% | 179,870 | 82,988,371 |
| 2024-04-22 | 4.63 | 4.69 | 4.61 | 4.61 | -0.65% | 241,464 | 112,034,845 |
| 2024-04-19 | 4.63 | 4.68 | 4.61 | 4.64 | 0% | 256,140 | 119,066,858 |
| 2024-04-18 | 4.58 | 4.68 | 4.55 | 4.64 | +1.09% | 413,210 | 191,403,550 |
| 2024-04-17 | 4.52 | 4.59 | 4.49 | 4.59 | +2.23% | 320,985 | 145,986,621 |
| 2024-04-16 | 4.58 | 4.62 | 4.48 | 4.49 | -2.39% | 361,285 | 164,565,140 |
| 2024-04-15 | 4.5 | 4.62 | 4.42 | 4.6 | +2.68% | 405,874 | 184,596,501 |
| 2024-04-12 | 4.57 | 4.58 | 4.48 | 4.48 | -1.97% | 266,881 | 120,619,407 |
| 2024-04-11 | 4.55 | 4.61 | 4.54 | 4.57 | 0% | 190,196 | 87,137,931 |
| 2024-04-10 | 4.62 | 4.63 | 4.53 | 4.57 | -1.3% | 224,559 | 102,747,926 |
| 2024-04-09 | 4.64 | 4.65 | 4.61 | 4.63 | +0.22% | 234,983 | 108,706,930 |
| 2024-04-08 | 4.69 | 4.7 | 4.61 | 4.62 | -1.7% | 280,045 | 130,329,219 |
| 2024-04-03 | 4.73 | 4.76 | 4.68 | 4.7 | -0.84% | 280,804 | 132,365,074 |
| 2024-04-02 | 4.68 | 4.81 | 4.67 | 4.74 | +1.28% | 615,720 | 292,567,432 |
| 2024-04-01 | 4.64 | 4.68 | 4.63 | 4.68 | +1.96% | 410,680 | 191,237,452 |
| 2024-03-29 | 4.59 | 4.68 | 4.54 | 4.59 | +0.88% | 462,971 | 212,969,219 |
| 2024-03-28 | 4.5 | 4.67 | 4.47 | 4.55 | +1.11% | 373,305 | 169,677,090 |
| 2024-03-27 | 4.56 | 4.57 | 4.5 | 4.5 | -1.53% | 200,133 | 90,854,344 |
| 2024-03-26 | 4.57 | 4.59 | 4.54 | 4.57 | +0.22% | 202,487 | 92,418,346 |
| 2024-03-25 | 4.63 | 4.64 | 4.55 | 4.56 | -2.15% | 337,643 | 155,330,698 |
| 2024-03-22 | 4.73 | 4.73 | 4.64 | 4.66 | -1.48% | 302,671 | 141,656,301 |
| 2024-03-21 | 4.73 | 4.78 | 4.72 | 4.73 | +0.21% | 335,881 | 159,405,553 |
| 2024-03-20 | 4.7 | 4.74 | 4.69 | 4.72 | +0.21% | 242,593 | 114,358,883 |
| 2024-03-19 | 4.79 | 4.79 | 4.7 | 4.71 | -1.67% | 280,544 | 133,013,773 |
| 2024-03-18 | 4.72 | 4.81 | 4.72 | 4.79 | +1.7% | 482,059 | 229,627,080 |
| 2024-03-15 | 4.68 | 4.71 | 4.64 | 4.71 | +0.64% | 283,400 | 132,548,519 |
| 2024-03-14 | 4.68 | 4.72 | 4.65 | 4.68 | -0.43% | 256,009 | 119,963,281 |
| 2024-03-13 | 4.73 | 4.74 | 4.66 | 4.7 | -0.63% | 290,337 | 136,228,348 |
| 2024-03-12 | 4.75 | 4.77 | 4.71 | 4.73 | -0.21% | 333,426 | 157,930,943 |
| 2024-03-11 | 4.69 | 4.75 | 4.68 | 4.74 | +0.85% | 322,607 | 151,813,168 |
| 2024-03-08 | 4.67 | 4.7 | 4.65 | 4.7 | +0.86% | 210,480 | 98,410,517 |
| 2024-03-07 | 4.7 | 4.74 | 4.66 | 4.66 | -0.85% | 333,205 | 156,418,808 |
| 2024-03-06 | 4.7 | 4.78 | 4.67 | 4.7 | +0.21% | 278,178 | 131,144,777 |
| 2024-03-05 | 4.72 | 4.74 | 4.68 | 4.69 | -1.05% | 247,674 | 116,523,022 |
| 2024-03-04 | 4.82 | 4.82 | 4.71 | 4.74 | -1.46% | 321,350 | 152,442,046 |
| 2024-03-01 | 4.81 | 4.85 | 4.75 | 4.81 | -0.21% | 459,165 | 220,074,381 |
| 2024-02-29 | 4.61 | 4.82 | 4.61 | 4.82 | +3.66% | 683,747 | 324,446,536 |
| 2024-02-28 | 4.8 | 4.84 | 4.65 | 4.65 | -1.48% | 806,031 | 384,877,494 |
| 2024-02-27 | 4.6 | 4.72 | 4.58 | 4.72 | +2.61% | 445,538 | 207,470,099 |
| 2024-02-26 | 4.64 | 4.66 | 4.6 | 4.6 | -0.86% | 362,017 | 167,479,929 |
| 2024-02-23 | 4.64 | 4.65 | 4.59 | 4.64 | +0.22% | 407,270 | 188,344,316 |
| 2024-02-22 | 4.58 | 4.65 | 4.54 | 4.63 | +0.65% | 445,732 | 204,822,522 |
| 2024-02-21 | 4.54 | 4.73 | 4.51 | 4.6 | +0.44% | 661,084 | 305,565,399 |
| 2024-02-20 | 4.54 | 4.61 | 4.48 | 4.58 | +0.44% | 484,584 | 220,383,950 |
| 2024-02-19 | 4.63 | 4.63 | 4.5 | 4.56 | -2.15% | 610,435 | 277,387,317 |
| 2024-02-08 | 4.71 | 4.86 | 4.64 | 4.66 | -0.43% | 815,500 | 387,708,311 |
| 2024-02-07 | 4.45 | 4.68 | 4.45 | 4.68 | +4.93% | 779,342 | 358,905,436 |
| 2024-02-06 | 4.12 | 4.5 | 4.1 | 4.46 | +6.44% | 578,299 | 249,767,936 |
| 2024-02-05 | 4.25 | 4.31 | 4.04 | 4.19 | -2.33% | 633,713 | 264,064,013 |
| 2024-02-02 | 4.42 | 4.46 | 4.18 | 4.29 | -2.94% | 503,546 | 217,677,253 |
| 2024-02-01 | 4.45 | 4.51 | 4.37 | 4.42 | -1.34% | 348,967 | 155,018,346 |
| 2024-01-31 | 4.5 | 4.58 | 4.45 | 4.48 | -1.1% | 367,471 | 165,975,027 |
| 2024-01-30 | 4.6 | 4.64 | 4.51 | 4.53 | -1.74% | 305,412 | 139,965,049 |
| 2024-01-29 | 4.7 | 4.73 | 4.6 | 4.61 | -1.91% | 405,542 | 188,710,374 |
| 2024-01-26 | 4.64 | 4.75 | 4.61 | 4.7 | +0.86% | 441,469 | 206,905,388 |
| 2024-01-25 | 4.56 | 4.71 | 4.53 | 4.66 | +1.53% | 557,757 | 257,860,664 |
| 2024-01-24 | 4.46 | 4.63 | 4.35 | 4.59 | +3.38% | 608,788 | 273,218,968 |
| 2024-01-23 | 4.28 | 4.48 | 4.23 | 4.44 | +3.5% | 448,550 | 195,764,742 |
| 2024-01-22 | 4.5 | 4.52 | 4.27 | 4.29 | -4.88% | 404,290 | 178,411,641 |
| 2024-01-19 | 4.53 | 4.59 | 4.48 | 4.51 | -1.1% | 320,552 | 144,835,606 |
| 2024-01-18 | 4.55 | 4.58 | 4.42 | 4.56 | -0.65% | 594,950 | 267,352,491 |
| 2024-01-17 | 4.66 | 4.68 | 4.58 | 4.59 | -1.71% | 246,266 | 114,332,209 |
| 2024-01-16 | 4.59 | 4.67 | 4.57 | 4.67 | +1.52% | 312,990 | 144,743,839 |
| 2024-01-15 | 4.59 | 4.65 | 4.56 | 4.6 | +0.22% | 199,454 | 91,810,334 |
| 2024-01-12 | 4.63 | 4.69 | 4.58 | 4.59 | -1.29% | 210,171 | 97,397,011 |
| 2024-01-11 | 4.57 | 4.67 | 4.57 | 4.65 | +1.53% | 248,015 | 114,635,234 |
| 2024-01-10 | 4.61 | 4.64 | 4.57 | 4.58 | -1.08% | 200,606 | 92,291,015 |
| 2024-01-09 | 4.62 | 4.68 | 4.6 | 4.63 | +0.22% | 200,790 | 93,089,964 |
| 2024-01-08 | 4.7 | 4.72 | 4.62 | 4.62 | -2.33% | 203,935 | 94,988,480 |
| 2024-01-05 | 4.76 | 4.81 | 4.69 | 4.73 | -0.84% | 221,634 | 105,350,131 |
| 2024-01-04 | 4.82 | 4.82 | 4.73 | 4.77 | -0.83% | 239,292 | 114,069,430 |
| 2024-01-03 | 4.78 | 4.84 | 4.78 | 4.81 | +0.42% | 223,688 | 107,610,575 |
| 2024-01-02 | 4.88 | 4.9 | 4.78 | 4.79 | -1.84% | 289,705 | 140,076,486 |
| 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：