股票概览
4.82
-1.03%
-0.05
4.87
开盘价
4.9
最高价
4.8
最低价
686,639
成交量
数据更新至: 2024-05-20
技术指标
4.80
MA5 (5日均线)
4.73
MA10 (10日均线)
4.67
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 | 4.87 | 4.9 | 4.8 | 4.82 | -1.03% | 686,639 | 332,093,708 |
| 2024-05-17 | 4.83 | 4.88 | 4.81 | 4.87 | +0.62% | 556,145 | 269,294,663 |
| 2024-05-16 | 4.75 | 4.87 | 4.74 | 4.84 | +2.11% | 922,777 | 445,908,100 |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.74 | 0% | 408,908 | 194,100,545 |
| 2024-05-14 | 4.75 | 4.82 | 4.74 | 4.74 | -0.21% | 650,673 | 310,115,019 |
| 2024-05-13 | 4.7 | 4.75 | 4.65 | 4.75 | +1.28% | 693,402 | 326,286,169 |
| 2024-05-10 | 4.67 | 4.71 | 4.65 | 4.69 | +0.21% | 537,538 | 251,960,407 |
| 2024-05-09 | 4.6 | 4.7 | 4.6 | 4.68 | +1.96% | 868,991 | 405,400,818 |
| 2024-05-08 | 4.59 | 4.63 | 4.59 | 4.59 | -0.22% | 478,246 | 220,503,575 |
| 2024-05-07 | 4.68 | 4.68 | 4.58 | 4.6 | -1.5% | 745,946 | 343,937,083 |
| 2024-05-06 | 4.65 | 4.71 | 4.64 | 4.67 | +0.65% | 1,030,056 | 481,392,534 |
| 2024-04-30 | 4.54 | 4.66 | 4.54 | 4.64 | +1.75% | 997,438 | 461,471,416 |
| 2024-04-29 | 4.47 | 4.61 | 4.43 | 4.56 | +0.22% | 1,100,575 | 499,985,841 |
| 2024-04-26 | 4.62 | 4.63 | 4.47 | 4.55 | -2.15% | 1,534,413 | 697,090,687 |
| 2024-04-25 | 4.56 | 4.66 | 4.54 | 4.65 | +1.97% | 786,385 | 361,288,330 |
| 2024-04-24 | 4.55 | 4.59 | 4.54 | 4.56 | +0.22% | 701,944 | 320,036,383 |
| 2024-04-23 | 4.64 | 4.66 | 4.55 | 4.55 | -1.94% | 841,995 | 386,992,014 |
| 2024-04-22 | 4.68 | 4.71 | 4.62 | 4.64 | -0.64% | 744,277 | 347,254,888 |
| 2024-04-19 | 4.68 | 4.72 | 4.66 | 4.67 | -0.21% | 683,846 | 320,425,490 |
| 2024-04-18 | 4.64 | 4.75 | 4.63 | 4.68 | +0.86% | 980,090 | 460,143,256 |
| 2024-04-17 | 4.58 | 4.64 | 4.53 | 4.64 | +1.09% | 893,729 | 410,346,888 |
| 2024-04-16 | 4.64 | 4.66 | 4.56 | 4.59 | -1.29% | 1,011,345 | 465,918,941 |
| 2024-04-15 | 4.57 | 4.68 | 4.54 | 4.65 | +2.2% | 784,757 | 362,844,348 |
| 2024-04-12 | 4.59 | 4.62 | 4.55 | 4.55 | -1.09% | 581,339 | 266,581,677 |
| 2024-04-11 | 4.57 | 4.63 | 4.53 | 4.6 | +0.44% | 653,973 | 300,069,946 |
| 2024-04-10 | 4.66 | 4.69 | 4.56 | 4.58 | -1.72% | 957,471 | 441,611,005 |
| 2024-04-09 | 4.71 | 4.74 | 4.65 | 4.66 | -1.27% | 567,575 | 265,560,225 |
| 2024-04-08 | 4.67 | 4.75 | 4.64 | 4.72 | +0.85% | 653,569 | 308,149,651 |
| 2024-04-03 | 4.65 | 4.7 | 4.64 | 4.68 | +0.65% | 563,296 | 263,535,910 |
| 2024-04-02 | 4.64 | 4.69 | 4.6 | 4.65 | +0.43% | 640,200 | 297,600,836 |
| 2024-04-01 | 4.64 | 4.68 | 4.61 | 4.63 | -0.64% | 653,917 | 303,406,301 |
| 2024-03-29 | 4.62 | 4.71 | 4.61 | 4.66 | +0.22% | 692,078 | 322,244,650 |
| 2024-03-28 | 4.73 | 4.74 | 4.63 | 4.65 | -2.11% | 891,333 | 416,605,376 |
| 2024-03-27 | 4.7 | 4.82 | 4.69 | 4.75 | +1.5% | 1,093,742 | 521,396,642 |
| 2024-03-26 | 4.59 | 4.7 | 4.58 | 4.68 | +2.18% | 941,282 | 436,964,185 |
| 2024-03-25 | 4.48 | 4.61 | 4.48 | 4.58 | +2% | 949,072 | 433,978,212 |
| 2024-03-22 | 4.48 | 4.5 | 4.44 | 4.49 | +0.22% | 509,460 | 227,717,251 |
| 2024-03-21 | 4.45 | 4.51 | 4.43 | 4.48 | +0.67% | 447,167 | 200,186,912 |
| 2024-03-20 | 4.44 | 4.47 | 4.41 | 4.45 | +0.23% | 403,671 | 179,243,162 |
| 2024-03-19 | 4.45 | 4.46 | 4.42 | 4.44 | -0.22% | 456,333 | 202,606,135 |
| 2024-03-18 | 4.49 | 4.5 | 4.43 | 4.45 | -1.11% | 632,853 | 281,704,171 |
| 2024-03-15 | 4.44 | 4.5 | 4.42 | 4.5 | +1.35% | 728,682 | 325,997,242 |
| 2024-03-14 | 4.41 | 4.45 | 4.4 | 4.44 | +0.68% | 559,886 | 248,174,887 |
| 2024-03-13 | 4.46 | 4.46 | 4.4 | 4.41 | -1.34% | 726,627 | 321,369,032 |
| 2024-03-12 | 4.65 | 4.66 | 4.45 | 4.47 | -4.28% | 1,347,579 | 609,286,016 |
| 2024-03-11 | 4.6 | 4.68 | 4.56 | 4.67 | +1.08% | 644,261 | 297,415,708 |
| 2024-03-08 | 4.55 | 4.62 | 4.55 | 4.62 | +1.54% | 488,825 | 224,735,583 |
| 2024-03-07 | 4.55 | 4.6 | 4.55 | 4.55 | -0.22% | 424,594 | 194,224,227 |
| 2024-03-06 | 4.58 | 4.62 | 4.55 | 4.56 | -0.44% | 619,409 | 284,305,305 |
| 2024-03-05 | 4.47 | 4.6 | 4.46 | 4.58 | +2.23% | 898,787 | 408,613,868 |
| 2024-03-04 | 4.48 | 4.5 | 4.43 | 4.48 | 0% | 524,922 | 234,804,337 |
| 2024-03-01 | 4.48 | 4.5 | 4.46 | 4.48 | 0% | 447,371 | 200,497,762 |
| 2024-02-29 | 4.4 | 4.49 | 4.39 | 4.48 | +1.82% | 773,148 | 344,627,153 |
| 2024-02-28 | 4.42 | 4.46 | 4.39 | 4.4 | -0.68% | 750,833 | 331,996,315 |
| 2024-02-27 | 4.4 | 4.44 | 4.39 | 4.43 | +0.45% | 647,243 | 286,001,975 |
| 2024-02-26 | 4.53 | 4.55 | 4.4 | 4.41 | -2.65% | 942,234 | 421,060,438 |
| 2024-02-23 | 4.46 | 4.55 | 4.45 | 4.53 | +1.34% | 996,538 | 451,198,400 |
| 2024-02-22 | 4.43 | 4.49 | 4.42 | 4.47 | +0.68% | 659,976 | 293,848,402 |
| 2024-02-21 | 4.43 | 4.55 | 4.42 | 4.44 | 0% | 1,205,707 | 540,509,830 |
| 2024-02-20 | 4.38 | 4.45 | 4.35 | 4.44 | +1.37% | 856,940 | 378,232,136 |
| 2024-02-19 | 4.39 | 4.39 | 4.34 | 4.38 | +0.23% | 1,094,892 | 477,268,101 |
| 2024-02-08 | 4.32 | 4.42 | 4.26 | 4.37 | +0.69% | 1,511,247 | 660,255,102 |
| 2024-02-07 | 4.36 | 4.36 | 4.22 | 4.34 | -0.23% | 1,771,945 | 760,662,108 |
| 2024-02-06 | 4.25 | 4.36 | 4.23 | 4.35 | +2.35% | 1,196,045 | 514,252,363 |
| 2024-02-05 | 4.28 | 4.32 | 4.2 | 4.25 | -1.16% | 1,276,551 | 544,690,320 |
| 2024-02-02 | 4.28 | 4.36 | 4.2 | 4.3 | +0.23% | 939,254 | 404,530,891 |
| 2024-02-01 | 4.31 | 4.33 | 4.23 | 4.29 | -0.92% | 686,706 | 294,331,794 |
| 2024-01-31 | 4.31 | 4.36 | 4.26 | 4.33 | +0.46% | 765,123 | 330,279,055 |
| 2024-01-30 | 4.35 | 4.39 | 4.3 | 4.31 | -1.15% | 809,715 | 351,828,261 |
| 2024-01-29 | 4.31 | 4.39 | 4.3 | 4.36 | +1.4% | 972,064 | 423,936,068 |
| 2024-01-26 | 4.25 | 4.32 | 4.24 | 4.3 | +1.65% | 828,553 | 355,202,356 |
| 2024-01-25 | 4.2 | 4.26 | 4.19 | 4.23 | +0.95% | 628,705 | 265,688,245 |
| 2024-01-24 | 4.08 | 4.2 | 4.07 | 4.19 | +3.2% | 709,478 | 293,096,899 |
| 2024-01-23 | 4.09 | 4.09 | 4.02 | 4.06 | -0.49% | 656,966 | 266,297,280 |
| 2024-01-22 | 4.19 | 4.21 | 4.05 | 4.08 | -2.63% | 671,132 | 277,614,188 |
| 2024-01-19 | 4.21 | 4.24 | 4.16 | 4.19 | -0.71% | 365,465 | 153,459,595 |
| 2024-01-18 | 4.26 | 4.27 | 4.12 | 4.22 | -1.4% | 738,295 | 309,299,738 |
| 2024-01-17 | 4.29 | 4.35 | 4.27 | 4.28 | -0.23% | 898,768 | 387,768,806 |
| 2024-01-16 | 4.22 | 4.3 | 4.22 | 4.29 | +1.42% | 599,814 | 256,285,349 |
| 2024-01-15 | 4.22 | 4.25 | 4.2 | 4.23 | +0.24% | 290,447 | 122,880,164 |
| 2024-01-12 | 4.2 | 4.26 | 4.2 | 4.22 | 0% | 323,040 | 136,583,792 |
| 2024-01-11 | 4.21 | 4.26 | 4.18 | 4.22 | +0.24% | 399,753 | 168,981,788 |
| 2024-01-10 | 4.24 | 4.26 | 4.21 | 4.21 | -0.94% | 305,554 | 129,168,393 |
| 2024-01-09 | 4.18 | 4.25 | 4.15 | 4.25 | +1.43% | 457,635 | 192,726,201 |
| 2024-01-08 | 4.23 | 4.26 | 4.19 | 4.19 | -1.18% | 466,134 | 196,550,164 |
| 2024-01-05 | 4.22 | 4.32 | 4.21 | 4.24 | +0.95% | 748,193 | 319,035,058 |
| 2024-01-04 | 4.18 | 4.22 | 4.17 | 4.2 | 0% | 331,181 | 138,994,537 |
| 2024-01-03 | 4.16 | 4.2 | 4.16 | 4.2 | +0.72% | 384,821 | 161,101,784 |
| 2024-01-02 | 4.08 | 4.2 | 4.07 | 4.17 | +2.21% | 696,514 | 289,567,516 |
| 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：