股票概览
4.84
+1.26%
+0.06
4.82
开盘价
4.94
最高价
4.8
最低价
61,855
成交量
数据更新至: 2024-05-20
技术指标
4.77
MA5 (5日均线)
4.78
MA10 (10日均线)
4.68
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 | 4.82 | 4.94 | 4.8 | 4.84 | +1.26% | 61,855 | 30,071,160 |
| 2024-05-17 | 4.79 | 4.82 | 4.7 | 4.78 | +0.63% | 36,429 | 17,332,224 |
| 2024-05-16 | 4.69 | 4.82 | 4.69 | 4.75 | +1.06% | 37,166 | 17,742,406 |
| 2024-05-15 | 4.73 | 4.76 | 4.68 | 4.7 | -1.26% | 26,798 | 12,646,676 |
| 2024-05-14 | 4.68 | 4.8 | 4.68 | 4.76 | +1.06% | 41,316 | 19,663,543 |
| 2024-05-13 | 4.76 | 4.78 | 4.65 | 4.71 | -1.46% | 47,331 | 22,331,075 |
| 2024-05-10 | 4.85 | 4.91 | 4.75 | 4.78 | -1.44% | 41,448 | 19,908,811 |
| 2024-05-09 | 4.84 | 4.91 | 4.78 | 4.85 | +1.04% | 37,832 | 18,397,729 |
| 2024-05-08 | 4.81 | 4.88 | 4.78 | 4.8 | -0.41% | 38,853 | 18,742,986 |
| 2024-05-07 | 4.85 | 4.85 | 4.76 | 4.82 | +0.21% | 37,107 | 17,803,792 |
| 2024-05-06 | 4.7 | 4.82 | 4.7 | 4.81 | +3% | 58,095 | 27,811,935 |
| 2024-04-30 | 4.69 | 4.77 | 4.65 | 4.67 | -1.06% | 66,216 | 31,037,985 |
| 2024-04-29 | 4.57 | 4.73 | 4.54 | 4.72 | +2.16% | 73,215 | 34,218,592 |
| 2024-04-26 | 4.58 | 4.63 | 4.49 | 4.62 | +1.76% | 56,018 | 25,607,290 |
| 2024-04-25 | 4.52 | 4.59 | 4.49 | 4.54 | +0.44% | 34,647 | 15,766,515 |
| 2024-04-24 | 4.55 | 4.55 | 4.45 | 4.52 | +0.67% | 37,497 | 16,885,809 |
| 2024-04-23 | 4.45 | 4.56 | 4.42 | 4.49 | +0.67% | 44,632 | 20,105,166 |
| 2024-04-22 | 4.45 | 4.55 | 4.33 | 4.46 | +1.13% | 66,820 | 29,833,392 |
| 2024-04-19 | 4.54 | 4.55 | 4.4 | 4.41 | -2.22% | 47,334 | 21,093,201 |
| 2024-04-18 | 4.59 | 4.59 | 4.46 | 4.51 | -1.1% | 61,382 | 27,874,403 |
| 2024-04-17 | 4.25 | 4.58 | 4.25 | 4.56 | +8.57% | 85,544 | 38,375,823 |
| 2024-04-16 | 4.58 | 4.58 | 4.19 | 4.2 | -8.3% | 131,975 | 56,670,494 |
| 2024-04-15 | 5.08 | 5.09 | 4.58 | 4.58 | -10.02% | 129,804 | 61,368,091 |
| 2024-04-12 | 5.12 | 5.19 | 5.05 | 5.09 | -1.36% | 37,837 | 19,299,387 |
| 2024-04-11 | 5.18 | 5.26 | 5.08 | 5.16 | -0.58% | 38,016 | 19,715,145 |
| 2024-04-10 | 5.27 | 5.3 | 5.14 | 5.19 | -1.7% | 56,956 | 29,638,943 |
| 2024-04-09 | 5.25 | 5.28 | 5.15 | 5.28 | +0.96% | 47,848 | 25,037,071 |
| 2024-04-08 | 5.37 | 5.37 | 5.22 | 5.23 | -2.97% | 58,758 | 31,030,352 |
| 2024-04-03 | 5.36 | 5.4 | 5.3 | 5.39 | +0.75% | 77,413 | 41,491,142 |
| 2024-04-02 | 5.35 | 5.38 | 5.28 | 5.35 | +0.56% | 55,413 | 29,555,677 |
| 2024-04-01 | 5.27 | 5.38 | 5.23 | 5.32 | +0.95% | 68,848 | 36,569,039 |
| 2024-03-29 | 5.15 | 5.28 | 5.12 | 5.27 | +2.53% | 58,890 | 30,616,266 |
| 2024-03-28 | 5.07 | 5.19 | 5.02 | 5.14 | +2.39% | 62,528 | 31,993,677 |
| 2024-03-27 | 5.15 | 5.19 | 5.01 | 5.02 | -2.52% | 57,762 | 29,453,981 |
| 2024-03-26 | 5.1 | 5.21 | 5.06 | 5.15 | -0.19% | 68,767 | 35,317,673 |
| 2024-03-25 | 5.23 | 5.33 | 5.14 | 5.16 | -1.53% | 54,606 | 28,485,099 |
| 2024-03-22 | 5.39 | 5.4 | 5.21 | 5.24 | -2.24% | 70,152 | 36,939,376 |
| 2024-03-21 | 5.33 | 5.37 | 5.24 | 5.36 | +1.13% | 76,375 | 40,627,885 |
| 2024-03-20 | 5.15 | 5.31 | 5.11 | 5.3 | +2.91% | 66,577 | 34,821,320 |
| 2024-03-19 | 5.13 | 5.21 | 5.1 | 5.15 | +0.59% | 57,142 | 29,414,783 |
| 2024-03-18 | 4.99 | 5.12 | 4.96 | 5.12 | +2.81% | 58,976 | 29,731,426 |
| 2024-03-15 | 4.88 | 4.98 | 4.85 | 4.98 | +2.05% | 48,852 | 24,099,864 |
| 2024-03-14 | 4.89 | 4.92 | 4.81 | 4.88 | -0.2% | 43,814 | 21,373,144 |
| 2024-03-13 | 4.95 | 4.95 | 4.82 | 4.89 | -1.01% | 54,774 | 26,704,313 |
| 2024-03-12 | 4.79 | 4.95 | 4.78 | 4.94 | +2.7% | 74,435 | 36,338,817 |
| 2024-03-11 | 4.67 | 4.81 | 4.66 | 4.81 | +2.34% | 55,517 | 26,403,127 |
| 2024-03-08 | 4.67 | 4.72 | 4.61 | 4.7 | +1.08% | 44,467 | 20,769,040 |
| 2024-03-07 | 4.65 | 4.74 | 4.64 | 4.65 | 0% | 56,090 | 26,281,553 |
| 2024-03-06 | 4.59 | 4.71 | 4.57 | 4.65 | +0.65% | 58,881 | 27,369,714 |
| 2024-03-05 | 4.72 | 4.77 | 4.6 | 4.62 | -2.74% | 58,079 | 27,077,929 |
| 2024-03-04 | 4.85 | 4.88 | 4.69 | 4.75 | -1.86% | 65,691 | 31,131,252 |
| 2024-03-01 | 4.84 | 4.89 | 4.76 | 4.84 | +0.21% | 66,743 | 32,129,266 |
| 2024-02-29 | 4.65 | 4.88 | 4.65 | 4.83 | +3.21% | 78,810 | 37,853,972 |
| 2024-02-28 | 5.13 | 5.19 | 4.68 | 4.68 | -8.24% | 121,089 | 59,641,264 |
| 2024-02-27 | 4.94 | 5.15 | 4.89 | 5.1 | +4.08% | 74,931 | 37,838,401 |
| 2024-02-26 | 4.85 | 4.97 | 4.82 | 4.9 | +1.24% | 60,329 | 29,511,306 |
| 2024-02-23 | 4.75 | 4.85 | 4.68 | 4.84 | +2.54% | 66,778 | 31,755,463 |
| 2024-02-22 | 4.66 | 4.76 | 4.62 | 4.72 | +1.07% | 45,795 | 21,479,144 |
| 2024-02-21 | 4.59 | 4.79 | 4.52 | 4.67 | +2.41% | 63,353 | 29,657,510 |
| 2024-02-20 | 4.54 | 4.57 | 4.41 | 4.56 | +1.56% | 70,750 | 31,916,301 |
| 2024-02-19 | 4.33 | 4.56 | 4.33 | 4.49 | +3.7% | 132,001 | 59,180,139 |
| 2024-02-08 | 4.02 | 4.35 | 3.84 | 4.33 | +9.62% | 169,356 | 68,990,975 |
| 2024-02-07 | 4.24 | 4.25 | 3.85 | 3.95 | -7.06% | 169,159 | 67,949,306 |
| 2024-02-06 | 4.28 | 4.41 | 3.97 | 4.25 | -3.19% | 135,532 | 56,127,874 |
| 2024-02-05 | 4.8 | 4.83 | 4.39 | 4.39 | -10.04% | 97,961 | 43,818,436 |
| 2024-02-02 | 5.1 | 5.22 | 4.7 | 4.88 | -5.06% | 85,173 | 42,346,285 |
| 2024-02-01 | 5.19 | 5.22 | 5 | 5.14 | -0.39% | 73,073 | 37,499,386 |
| 2024-01-31 | 5.42 | 5.47 | 5.12 | 5.16 | -4.8% | 62,355 | 32,862,865 |
| 2024-01-30 | 5.57 | 5.68 | 5.4 | 5.42 | -2.87% | 45,382 | 25,145,740 |
| 2024-01-29 | 5.75 | 5.79 | 5.57 | 5.58 | -2.28% | 46,250 | 26,196,032 |
| 2024-01-26 | 5.66 | 5.83 | 5.62 | 5.71 | +0.71% | 48,867 | 28,076,983 |
| 2024-01-25 | 5.59 | 5.73 | 5.52 | 5.67 | +1.8% | 62,761 | 35,507,458 |
| 2024-01-24 | 5.34 | 5.57 | 5.29 | 5.57 | +4.31% | 81,308 | 44,147,826 |
| 2024-01-23 | 5.32 | 5.46 | 5.24 | 5.34 | -0.93% | 88,389 | 47,099,400 |
| 2024-01-22 | 5.7 | 5.78 | 5.35 | 5.39 | -6.91% | 77,051 | 42,653,014 |
| 2024-01-19 | 5.91 | 5.91 | 5.64 | 5.79 | -2.03% | 63,994 | 36,921,556 |
| 2024-01-18 | 6.09 | 6.09 | 5.78 | 5.91 | -2.64% | 76,534 | 45,050,434 |
| 2024-01-17 | 6.31 | 6.31 | 6.06 | 6.07 | -3.8% | 42,270 | 26,118,104 |
| 2024-01-16 | 6.34 | 6.41 | 6.2 | 6.31 | -0.47% | 37,135 | 23,398,380 |
| 2024-01-15 | 6.28 | 6.36 | 6.27 | 6.34 | +0.96% | 31,687 | 20,025,823 |
| 2024-01-12 | 6.27 | 6.42 | 6.22 | 6.28 | +0.32% | 36,073 | 22,834,479 |
| 2024-01-11 | 6.23 | 6.4 | 6.21 | 6.26 | +0.48% | 57,024 | 35,791,152 |
| 2024-01-10 | 6.21 | 6.27 | 6.11 | 6.23 | 0% | 40,086 | 24,848,111 |
| 2024-01-09 | 6.11 | 6.24 | 6.11 | 6.23 | +1.8% | 36,163 | 22,379,430 |
| 2024-01-08 | 6.21 | 6.28 | 6.12 | 6.12 | -1.77% | 34,923 | 21,610,861 |
| 2024-01-05 | 6.3 | 6.37 | 6.23 | 6.23 | -1.27% | 43,238 | 27,213,452 |
| 2024-01-04 | 6.37 | 6.38 | 6.28 | 6.31 | -1.1% | 26,785 | 16,915,510 |
| 2024-01-03 | 6.3 | 6.4 | 6.3 | 6.38 | +0.47% | 39,400 | 25,048,145 |
| 2024-01-02 | 6.28 | 6.5 | 6.21 | 6.35 | +0.63% | 84,400 | 53,722,936 |
| 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：