股票概览
4.64
0%
0
4.62
开盘价
4.69
最高价
4.61
最低价
84,516
成交量
数据更新至: 2024-05-20
技术指标
4.65
MA5 (5日均线)
4.72
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 | 4.62 | 4.69 | 4.61 | 4.64 | 0% | 84,516 | 39,306,388 |
| 2024-05-17 | 4.67 | 4.69 | 4.58 | 4.64 | -0.85% | 117,554 | 54,389,552 |
| 2024-05-16 | 4.6 | 4.73 | 4.6 | 4.68 | +1.3% | 129,467 | 60,616,877 |
| 2024-05-15 | 4.68 | 4.71 | 4.58 | 4.62 | -1.28% | 95,291 | 44,176,048 |
| 2024-05-14 | 4.61 | 4.72 | 4.53 | 4.68 | +1.08% | 138,050 | 63,919,667 |
| 2024-05-13 | 4.82 | 4.83 | 4.61 | 4.63 | -5.12% | 152,345 | 71,414,668 |
| 2024-05-10 | 4.91 | 4.94 | 4.79 | 4.88 | -0.81% | 159,629 | 77,615,454 |
| 2024-05-09 | 4.76 | 5 | 4.73 | 4.92 | +2.5% | 247,432 | 120,181,175 |
| 2024-05-08 | 4.75 | 4.8 | 4.67 | 4.8 | +1.05% | 163,839 | 77,704,408 |
| 2024-05-07 | 4.81 | 4.81 | 4.72 | 4.75 | -1.86% | 157,507 | 74,962,394 |
| 2024-05-06 | 4.74 | 4.84 | 4.67 | 4.84 | +2.76% | 250,133 | 119,147,899 |
| 2024-04-30 | 4.94 | 4.94 | 4.68 | 4.71 | -6.18% | 303,567 | 145,017,709 |
| 2024-04-29 | 4.94 | 5.25 | 4.81 | 5.02 | +1.62% | 363,700 | 181,880,803 |
| 2024-04-26 | 4.48 | 4.94 | 4.43 | 4.94 | +10.02% | 388,846 | 184,626,635 |
| 2024-04-25 | 4.42 | 4.54 | 4.42 | 4.49 | +0.9% | 113,770 | 51,054,063 |
| 2024-04-24 | 4.37 | 4.47 | 4.34 | 4.45 | +2.3% | 129,444 | 57,199,184 |
| 2024-04-23 | 4.37 | 4.42 | 4.33 | 4.35 | -0.46% | 99,514 | 43,529,511 |
| 2024-04-22 | 4.44 | 4.48 | 4.27 | 4.37 | -2.24% | 161,086 | 70,136,655 |
| 2024-04-19 | 4.6 | 4.63 | 4.4 | 4.47 | -4.08% | 235,940 | 105,880,094 |
| 2024-04-18 | 4.9 | 4.92 | 4.55 | 4.66 | -3.92% | 254,264 | 119,331,067 |
| 2024-04-17 | 4.65 | 4.98 | 4.65 | 4.85 | +6.59% | 312,657 | 151,671,034 |
| 2024-04-16 | 5.01 | 5.07 | 4.55 | 4.55 | -10.08% | 283,959 | 134,083,701 |
| 2024-04-15 | 5.52 | 5.68 | 5.06 | 5.06 | -9.96% | 398,595 | 207,368,642 |
| 2024-04-12 | 5.48 | 6.03 | 5.46 | 5.62 | +0.36% | 504,627 | 289,248,315 |
| 2024-04-11 | 5.35 | 5.66 | 5.24 | 5.6 | +2.75% | 393,936 | 215,169,268 |
| 2024-04-10 | 5.21 | 5.8 | 5.18 | 5.45 | +3.22% | 531,381 | 291,145,510 |
| 2024-04-09 | 5.17 | 5.29 | 5.02 | 5.28 | 0% | 306,168 | 157,854,342 |
| 2024-04-08 | 5.02 | 5.48 | 5 | 5.28 | +5.81% | 487,985 | 254,287,990 |
| 2024-04-03 | 4.95 | 5.02 | 4.81 | 4.99 | +1.42% | 221,178 | 109,232,029 |
| 2024-04-02 | 4.99 | 5 | 4.9 | 4.92 | -1.01% | 166,578 | 82,293,766 |
| 2024-04-01 | 4.91 | 4.99 | 4.88 | 4.97 | +2.26% | 210,460 | 104,017,471 |
| 2024-03-29 | 4.88 | 4.91 | 4.77 | 4.86 | -1.22% | 172,001 | 83,213,135 |
| 2024-03-28 | 4.76 | 4.92 | 4.73 | 4.92 | +2.07% | 234,571 | 113,928,826 |
| 2024-03-27 | 4.8 | 4.98 | 4.72 | 4.82 | -0.62% | 288,590 | 139,752,089 |
| 2024-03-26 | 5 | 5.03 | 4.75 | 4.85 | -2.81% | 264,115 | 127,872,369 |
| 2024-03-25 | 5.25 | 5.3 | 4.95 | 4.99 | -6.55% | 411,336 | 209,228,721 |
| 2024-03-22 | 5.07 | 5.61 | 5.01 | 5.34 | +4.71% | 709,926 | 379,757,268 |
| 2024-03-21 | 5.01 | 5.21 | 4.93 | 5.1 | +0.39% | 454,317 | 229,531,625 |
| 2024-03-20 | 5.07 | 5.16 | 5.03 | 5.08 | +0.59% | 369,462 | 187,671,280 |
| 2024-03-19 | 5.2 | 5.35 | 5.05 | 5.05 | -6.83% | 594,447 | 308,702,200 |
| 2024-03-18 | 5.28 | 5.42 | 5.18 | 5.42 | +9.94% | 751,919 | 402,071,300 |
| 2024-03-15 | 4.51 | 4.93 | 4.51 | 4.93 | +10.04% | 250,792 | 118,602,979 |
| 2024-03-14 | 4.5 | 4.67 | 4.42 | 4.48 | +0.22% | 162,136 | 73,452,428 |
| 2024-03-13 | 4.44 | 4.47 | 4.37 | 4.47 | +0.45% | 115,014 | 50,926,948 |
| 2024-03-12 | 4.35 | 4.45 | 4.32 | 4.45 | +1.83% | 114,875 | 50,481,892 |
| 2024-03-11 | 4.3 | 4.4 | 4.29 | 4.37 | +1.86% | 105,873 | 46,073,278 |
| 2024-03-08 | 4.3 | 4.33 | 4.18 | 4.29 | -0.92% | 125,390 | 53,259,219 |
| 2024-03-07 | 4.28 | 4.56 | 4.27 | 4.33 | +1.17% | 176,494 | 77,052,905 |
| 2024-03-06 | 4.27 | 4.34 | 4.19 | 4.28 | -0.47% | 118,332 | 50,537,726 |
| 2024-03-05 | 4.31 | 4.4 | 4.25 | 4.3 | +0.94% | 139,265 | 60,018,784 |
| 2024-03-04 | 4.28 | 4.33 | 4.16 | 4.26 | -0.93% | 91,769 | 38,888,493 |
| 2024-03-01 | 4.24 | 4.33 | 4.21 | 4.3 | +1.18% | 115,937 | 49,473,715 |
| 2024-02-29 | 4.02 | 4.28 | 4.02 | 4.25 | +3.41% | 166,854 | 69,992,329 |
| 2024-02-28 | 4.59 | 4.61 | 4.1 | 4.11 | -9.87% | 287,739 | 126,509,163 |
| 2024-02-27 | 4.35 | 4.8 | 4.31 | 4.56 | +3.87% | 240,010 | 109,578,448 |
| 2024-02-26 | 4.3 | 4.51 | 4.23 | 4.39 | +2.81% | 170,749 | 74,556,778 |
| 2024-02-23 | 4.1 | 4.3 | 4.08 | 4.27 | +3.89% | 158,253 | 66,177,294 |
| 2024-02-22 | 4.04 | 4.12 | 3.96 | 4.11 | +2.75% | 135,525 | 54,809,185 |
| 2024-02-21 | 3.83 | 4.15 | 3.82 | 4 | +2.83% | 159,541 | 64,001,724 |
| 2024-02-20 | 3.8 | 3.89 | 3.71 | 3.89 | +2.1% | 170,997 | 65,332,025 |
| 2024-02-19 | 3.62 | 3.84 | 3.62 | 3.81 | +5.25% | 276,128 | 104,064,546 |
| 2024-02-08 | 3.31 | 3.64 | 3.23 | 3.62 | +8.06% | 301,148 | 103,543,515 |
| 2024-02-07 | 3.6 | 3.61 | 3.32 | 3.35 | -6.16% | 299,042 | 101,453,372 |
| 2024-02-06 | 3.49 | 3.75 | 3.38 | 3.57 | -4.8% | 297,231 | 103,269,220 |
| 2024-02-05 | 4.13 | 4.14 | 3.75 | 3.75 | -10.07% | 195,785 | 74,492,714 |
| 2024-02-02 | 4.32 | 4.45 | 4.04 | 4.17 | -3.92% | 145,987 | 62,276,723 |
| 2024-02-01 | 4.48 | 4.48 | 4.24 | 4.34 | -2.47% | 134,772 | 58,455,853 |
| 2024-01-31 | 4.78 | 4.78 | 4.4 | 4.45 | -6.9% | 154,245 | 70,327,573 |
| 2024-01-30 | 4.92 | 4.97 | 4.75 | 4.78 | -4.02% | 136,973 | 66,135,470 |
| 2024-01-29 | 5.18 | 5.22 | 4.97 | 4.98 | -3.68% | 119,835 | 60,610,652 |
| 2024-01-26 | 5.15 | 5.27 | 5.1 | 5.17 | +0.39% | 140,838 | 72,957,863 |
| 2024-01-25 | 5.01 | 5.17 | 4.91 | 5.15 | +2.79% | 181,729 | 92,134,172 |
| 2024-01-24 | 4.88 | 5.06 | 4.81 | 5.01 | +3.3% | 212,533 | 105,237,836 |
| 2024-01-23 | 4.82 | 4.97 | 4.75 | 4.85 | -1.62% | 218,886 | 105,669,706 |
| 2024-01-22 | 5.36 | 5.38 | 4.89 | 4.93 | -9.21% | 266,897 | 136,971,027 |
| 2024-01-19 | 5.56 | 5.58 | 5.35 | 5.43 | -1.99% | 233,175 | 126,910,488 |
| 2024-01-18 | 5.77 | 5.84 | 5.32 | 5.54 | -4.32% | 396,161 | 217,681,579 |
| 2024-01-17 | 6.15 | 6.28 | 5.75 | 5.79 | -5.85% | 470,027 | 278,744,609 |
| 2024-01-16 | 6.14 | 6.37 | 6.06 | 6.15 | -4.06% | 627,784 | 387,891,976 |
| 2024-01-15 | 6 | 6.65 | 6 | 6.41 | +3.05% | 831,425 | 529,326,964 |
| 2024-01-12 | 6.65 | 7.3 | 6.07 | 6.22 | -6.33% | 1,049,596 | 701,586,943 |
| 2024-01-11 | 6.64 | 6.64 | 6.3 | 6.64 | +9.93% | 397,343 | 261,995,015 |
| 2024-01-10 | 5.45 | 6.04 | 5.39 | 6.04 | +10.02% | 294,230 | 173,031,172 |
| 2024-01-09 | 5.34 | 5.51 | 5.34 | 5.49 | +2.81% | 72,012 | 39,243,087 |
| 2024-01-08 | 5.39 | 5.42 | 5.29 | 5.34 | -0.56% | 48,421 | 26,000,761 |
| 2024-01-05 | 5.53 | 5.53 | 5.35 | 5.37 | -2.01% | 53,773 | 29,172,780 |
| 2024-01-04 | 5.42 | 5.5 | 5.36 | 5.48 | +1.86% | 65,404 | 35,623,761 |
| 2024-01-03 | 5.38 | 5.43 | 5.32 | 5.38 | +0.19% | 48,046 | 25,841,426 |
| 2024-01-02 | 5.26 | 5.4 | 5.25 | 5.37 | +2.09% | 56,374 | 30,159,260 |
| 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：