股票概览
5.02
+3.08%
+0.15
4.9
开盘价
5.04
最高价
4.89
最低价
547,112
成交量
数据更新至: 2024-05-20
技术指标
4.87
MA5 (5日均线)
4.84
MA10 (10日均线)
4.86
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 | 4.9 | 5.04 | 4.89 | 5.02 | +3.08% | 547,112 | 272,451,290 |
| 2024-05-17 | 4.86 | 4.95 | 4.8 | 4.87 | +0.62% | 457,246 | 222,594,938 |
| 2024-05-16 | 4.81 | 4.92 | 4.8 | 4.84 | +0.62% | 367,621 | 178,484,612 |
| 2024-05-15 | 4.83 | 4.86 | 4.78 | 4.81 | -0.41% | 236,260 | 113,821,331 |
| 2024-05-14 | 4.84 | 4.94 | 4.83 | 4.83 | +0.21% | 333,149 | 162,446,165 |
| 2024-05-13 | 4.83 | 4.87 | 4.76 | 4.82 | 0% | 253,219 | 122,018,907 |
| 2024-05-10 | 4.86 | 4.87 | 4.78 | 4.82 | -0.62% | 285,549 | 137,481,682 |
| 2024-05-09 | 4.75 | 4.88 | 4.74 | 4.85 | +1.89% | 363,465 | 175,753,029 |
| 2024-05-08 | 4.82 | 4.86 | 4.74 | 4.76 | -1.04% | 267,485 | 127,846,994 |
| 2024-05-07 | 4.76 | 4.85 | 4.73 | 4.81 | +1.48% | 437,655 | 210,128,964 |
| 2024-05-06 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 757,888 | 357,111,831 |
| 2024-04-30 | 4.86 | 4.87 | 4.56 | 4.63 | -6.46% | 875,363 | 406,951,398 |
| 2024-04-29 | 4.9 | 4.97 | 4.85 | 4.95 | +0.81% | 384,839 | 189,389,785 |
| 2024-04-26 | 4.81 | 4.91 | 4.8 | 4.91 | +2.08% | 396,906 | 192,410,535 |
| 2024-04-25 | 4.84 | 4.9 | 4.79 | 4.81 | -1.03% | 287,253 | 139,009,274 |
| 2024-04-24 | 4.83 | 4.88 | 4.76 | 4.86 | +1.67% | 330,007 | 159,345,859 |
| 2024-04-23 | 4.96 | 4.97 | 4.78 | 4.78 | -4.4% | 496,902 | 240,467,572 |
| 2024-04-22 | 5.07 | 5.13 | 5 | 5 | -1.77% | 362,525 | 182,882,372 |
| 2024-04-19 | 5 | 5.16 | 4.95 | 5.09 | +0.79% | 491,968 | 249,470,803 |
| 2024-04-18 | 4.93 | 5.11 | 4.89 | 5.05 | +2.23% | 458,402 | 230,142,482 |
| 2024-04-17 | 4.9 | 4.99 | 4.87 | 4.94 | +1.23% | 523,382 | 258,240,559 |
| 2024-04-16 | 4.99 | 5.07 | 4.86 | 4.88 | -2.79% | 579,883 | 288,161,001 |
| 2024-04-15 | 5 | 5.06 | 4.88 | 5.02 | -0.59% | 455,387 | 227,261,438 |
| 2024-04-12 | 5 | 5.11 | 4.99 | 5.05 | -0.59% | 396,679 | 200,226,204 |
| 2024-04-11 | 5.01 | 5.14 | 4.99 | 5.08 | -0.78% | 423,849 | 214,790,911 |
| 2024-04-10 | 5.18 | 5.2 | 5.07 | 5.12 | -1.92% | 479,088 | 245,256,586 |
| 2024-04-09 | 5.14 | 5.27 | 5.05 | 5.22 | +0.77% | 647,624 | 334,153,853 |
| 2024-04-08 | 5.1 | 5.29 | 5.09 | 5.18 | +1.37% | 863,439 | 450,077,182 |
| 2024-04-03 | 5.05 | 5.14 | 5.03 | 5.11 | +1.19% | 518,965 | 264,356,350 |
| 2024-04-02 | 5.05 | 5.13 | 5.02 | 5.05 | -1.17% | 424,711 | 215,092,700 |
| 2024-04-01 | 5.08 | 5.13 | 5.04 | 5.11 | +0.39% | 423,173 | 214,998,023 |
| 2024-03-29 | 5.05 | 5.09 | 4.98 | 5.09 | +1.19% | 332,326 | 167,417,012 |
| 2024-03-28 | 4.89 | 5.08 | 4.86 | 5.03 | +2.65% | 522,304 | 259,822,899 |
| 2024-03-27 | 4.95 | 4.98 | 4.87 | 4.9 | -1.8% | 397,545 | 196,121,203 |
| 2024-03-26 | 4.97 | 5.01 | 4.92 | 4.99 | +1.63% | 453,541 | 225,275,420 |
| 2024-03-25 | 4.93 | 5.01 | 4.89 | 4.91 | -1.21% | 523,424 | 258,767,521 |
| 2024-03-22 | 5.15 | 5.19 | 4.91 | 4.97 | -5.33% | 1,029,518 | 516,487,296 |
| 2024-03-21 | 5.1 | 5.45 | 5.09 | 5.25 | +0.96% | 997,975 | 525,115,898 |
| 2024-03-20 | 5.12 | 5.3 | 5.1 | 5.2 | +2.36% | 1,021,087 | 531,132,574 |
| 2024-03-19 | 5.24 | 5.28 | 5.08 | 5.08 | -4.87% | 1,300,156 | 669,489,910 |
| 2024-03-18 | 5.15 | 5.34 | 5.06 | 5.34 | +10.1% | 2,137,871 | 1,127,750,827 |
| 2024-03-15 | 4.68 | 4.86 | 4.64 | 4.85 | +6.13% | 917,045 | 437,098,262 |
| 2024-03-14 | 4.58 | 4.69 | 4.54 | 4.57 | +0.88% | 388,175 | 179,147,641 |
| 2024-03-13 | 4.54 | 4.56 | 4.5 | 4.53 | 0% | 213,575 | 96,675,619 |
| 2024-03-12 | 4.5 | 4.54 | 4.48 | 4.53 | +0.44% | 233,141 | 105,192,290 |
| 2024-03-11 | 4.53 | 4.54 | 4.48 | 4.51 | -1.1% | 221,018 | 99,609,773 |
| 2024-03-08 | 4.45 | 4.58 | 4.41 | 4.56 | +2.7% | 323,356 | 145,271,181 |
| 2024-03-07 | 4.44 | 4.49 | 4.43 | 4.44 | 0% | 184,392 | 82,281,227 |
| 2024-03-06 | 4.46 | 4.49 | 4.42 | 4.44 | -0.45% | 138,629 | 61,669,052 |
| 2024-03-05 | 4.44 | 4.5 | 4.41 | 4.46 | 0% | 229,751 | 102,427,528 |
| 2024-03-04 | 4.48 | 4.53 | 4.43 | 4.46 | -0.45% | 219,242 | 97,950,087 |
| 2024-03-01 | 4.46 | 4.49 | 4.44 | 4.48 | +0.22% | 198,118 | 88,494,954 |
| 2024-02-29 | 4.38 | 4.48 | 4.37 | 4.47 | +1.59% | 325,832 | 144,867,746 |
| 2024-02-28 | 4.45 | 4.5 | 4.4 | 4.4 | -1.35% | 402,569 | 179,732,619 |
| 2024-02-27 | 4.35 | 4.46 | 4.35 | 4.46 | +3% | 357,343 | 157,397,183 |
| 2024-02-26 | 4.38 | 4.39 | 4.31 | 4.33 | -0.92% | 196,098 | 85,106,335 |
| 2024-02-23 | 4.4 | 4.41 | 4.34 | 4.37 | -0.46% | 202,552 | 88,395,316 |
| 2024-02-22 | 4.37 | 4.43 | 4.32 | 4.39 | +0.92% | 226,002 | 98,797,062 |
| 2024-02-21 | 4.3 | 4.41 | 4.29 | 4.35 | +0.69% | 290,392 | 126,806,114 |
| 2024-02-20 | 4.34 | 4.36 | 4.29 | 4.32 | -0.46% | 228,751 | 98,869,840 |
| 2024-02-19 | 4.43 | 4.45 | 4.3 | 4.34 | -0.46% | 392,734 | 171,346,422 |
| 2024-02-08 | 4.31 | 4.45 | 4.3 | 4.36 | +0.93% | 588,187 | 258,381,505 |
| 2024-02-07 | 4.11 | 4.33 | 4.1 | 4.32 | +5.62% | 620,895 | 265,471,231 |
| 2024-02-06 | 3.9 | 4.12 | 3.86 | 4.09 | +3.81% | 334,097 | 134,030,640 |
| 2024-02-05 | 4.04 | 4.05 | 3.75 | 3.94 | -2.23% | 374,870 | 146,890,276 |
| 2024-02-02 | 4.12 | 4.19 | 3.92 | 4.03 | -1.95% | 278,985 | 113,620,717 |
| 2024-02-01 | 4.12 | 4.17 | 4.04 | 4.11 | 0% | 182,158 | 75,062,817 |
| 2024-01-31 | 4.15 | 4.2 | 4.08 | 4.11 | -0.72% | 218,207 | 90,288,678 |
| 2024-01-30 | 4.17 | 4.21 | 4.14 | 4.14 | 0% | 288,674 | 120,816,821 |
| 2024-01-29 | 4.25 | 4.26 | 4.14 | 4.14 | -2.36% | 258,327 | 108,066,803 |
| 2024-01-26 | 4.12 | 4.33 | 4.11 | 4.24 | +2.42% | 367,772 | 155,878,055 |
| 2024-01-25 | 4.09 | 4.15 | 4.07 | 4.14 | +2.22% | 223,430 | 91,791,327 |
| 2024-01-24 | 3.95 | 4.05 | 3.9 | 4.05 | +2.53% | 164,742 | 65,660,523 |
| 2024-01-23 | 3.92 | 3.96 | 3.86 | 3.95 | +0.77% | 132,109 | 51,789,927 |
| 2024-01-22 | 4.06 | 4.06 | 3.88 | 3.92 | -3.45% | 174,924 | 69,368,425 |
| 2024-01-19 | 4.07 | 4.09 | 4.04 | 4.06 | -0.73% | 109,502 | 44,514,570 |
| 2024-01-18 | 4.09 | 4.1 | 3.99 | 4.09 | +0.25% | 206,550 | 83,367,231 |
| 2024-01-17 | 4.16 | 4.17 | 4.08 | 4.08 | -1.92% | 111,943 | 46,196,660 |
| 2024-01-16 | 4.18 | 4.2 | 4.13 | 4.16 | -0.72% | 111,739 | 46,500,285 |
| 2024-01-15 | 4.16 | 4.28 | 4.12 | 4.19 | +0.72% | 158,572 | 66,520,466 |
| 2024-01-12 | 4.13 | 4.19 | 4.13 | 4.16 | +0.48% | 112,497 | 46,898,131 |
| 2024-01-11 | 4.11 | 4.15 | 4.09 | 4.14 | +0.98% | 135,714 | 55,931,077 |
| 2024-01-10 | 4.1 | 4.13 | 4.07 | 4.1 | -0.24% | 100,140 | 41,083,759 |
| 2024-01-09 | 4.12 | 4.15 | 4.1 | 4.11 | -0.24% | 141,705 | 58,423,689 |
| 2024-01-08 | 4.2 | 4.21 | 4.11 | 4.12 | -2.37% | 143,753 | 59,717,074 |
| 2024-01-05 | 4.23 | 4.28 | 4.2 | 4.22 | -0.47% | 111,422 | 47,304,412 |
| 2024-01-04 | 4.27 | 4.28 | 4.23 | 4.24 | -0.7% | 97,725 | 41,550,488 |
| 2024-01-03 | 4.3 | 4.32 | 4.25 | 4.27 | -1.39% | 140,616 | 60,293,050 |
| 2024-01-02 | 4.29 | 4.34 | 4.27 | 4.33 | +2.12% | 205,726 | 88,550,552 |
| 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：