股票概览
4.57
+0.66%
+0.03
4.54
开盘价
4.59
最高价
4.5
最低价
104,893
成交量
数据更新至: 2024-05-20
技术指标
4.55
MA5 (5日均线)
4.54
MA10 (10日均线)
4.41
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 | 4.54 | 4.59 | 4.5 | 4.57 | +0.66% | 104,893 | 47,741,424 |
| 2024-05-17 | 4.53 | 4.59 | 4.47 | 4.54 | +0.22% | 112,318 | 50,918,499 |
| 2024-05-16 | 4.51 | 4.6 | 4.5 | 4.53 | +0.44% | 116,474 | 52,916,993 |
| 2024-05-15 | 4.58 | 4.59 | 4.49 | 4.51 | -1.74% | 168,860 | 76,343,697 |
| 2024-05-14 | 4.65 | 4.7 | 4.56 | 4.59 | -4.38% | 379,401 | 174,911,483 |
| 2024-05-13 | 4.76 | 4.95 | 4.76 | 4.8 | +6.67% | 496,994 | 243,289,930 |
| 2024-05-10 | 4.52 | 4.54 | 4.46 | 4.5 | -0.22% | 38,541 | 17,335,384 |
| 2024-05-09 | 4.44 | 4.53 | 4.43 | 4.51 | +1.81% | 47,190 | 21,233,799 |
| 2024-05-08 | 4.44 | 4.48 | 4.42 | 4.43 | -0.67% | 33,407 | 14,856,939 |
| 2024-05-07 | 4.49 | 4.5 | 4.43 | 4.46 | -0.89% | 38,196 | 17,014,234 |
| 2024-05-06 | 4.41 | 4.5 | 4.41 | 4.5 | +2.74% | 59,988 | 26,827,692 |
| 2024-04-30 | 4.36 | 4.4 | 4.34 | 4.38 | +0.23% | 42,667 | 18,664,736 |
| 2024-04-29 | 4.28 | 4.38 | 4.27 | 4.37 | +1.86% | 47,362 | 20,535,928 |
| 2024-04-26 | 4.26 | 4.3 | 4.21 | 4.29 | +0.7% | 50,493 | 21,496,297 |
| 2024-04-25 | 4.2 | 4.28 | 4.2 | 4.26 | +0.95% | 39,916 | 16,953,800 |
| 2024-04-24 | 4.2 | 4.24 | 4.17 | 4.22 | +0.72% | 32,473 | 13,647,765 |
| 2024-04-23 | 4.13 | 4.21 | 4.13 | 4.19 | +0.72% | 40,025 | 16,752,744 |
| 2024-04-22 | 4.21 | 4.25 | 4.13 | 4.16 | -1.19% | 41,161 | 17,202,392 |
| 2024-04-19 | 4.21 | 4.27 | 4.18 | 4.21 | -0.24% | 45,273 | 19,107,781 |
| 2024-04-18 | 4.32 | 4.35 | 4.2 | 4.22 | -2.09% | 56,723 | 24,127,654 |
| 2024-04-17 | 4.1 | 4.31 | 4.1 | 4.31 | +6.16% | 80,485 | 33,983,880 |
| 2024-04-16 | 4.32 | 4.32 | 4.06 | 4.06 | -6.02% | 87,325 | 36,154,462 |
| 2024-04-15 | 4.46 | 4.49 | 4.25 | 4.32 | -3.36% | 75,953 | 33,055,398 |
| 2024-04-12 | 4.59 | 4.59 | 4.45 | 4.47 | -2.61% | 53,314 | 24,081,405 |
| 2024-04-11 | 4.46 | 4.6 | 4.45 | 4.59 | +2.23% | 52,951 | 24,186,792 |
| 2024-04-10 | 4.56 | 4.58 | 4.44 | 4.49 | -1.75% | 42,876 | 19,309,578 |
| 2024-04-09 | 4.5 | 4.58 | 4.49 | 4.57 | +1.33% | 30,882 | 14,033,232 |
| 2024-04-08 | 4.57 | 4.59 | 4.51 | 4.51 | -1.53% | 43,799 | 19,887,360 |
| 2024-04-03 | 4.55 | 4.59 | 4.51 | 4.58 | +0.44% | 39,577 | 18,029,646 |
| 2024-04-02 | 4.52 | 4.57 | 4.51 | 4.56 | +0.88% | 42,880 | 19,491,212 |
| 2024-04-01 | 4.48 | 4.52 | 4.45 | 4.52 | +1.35% | 41,494 | 18,650,902 |
| 2024-03-29 | 4.37 | 4.46 | 4.35 | 4.46 | +2.29% | 51,828 | 22,867,019 |
| 2024-03-28 | 4.31 | 4.39 | 4.29 | 4.36 | +0.93% | 64,165 | 27,848,963 |
| 2024-03-27 | 4.5 | 4.51 | 4.31 | 4.32 | -3.57% | 71,358 | 31,446,461 |
| 2024-03-26 | 4.42 | 4.49 | 4.41 | 4.48 | +0.9% | 38,647 | 17,197,403 |
| 2024-03-25 | 4.52 | 4.55 | 4.43 | 4.44 | -1.77% | 45,171 | 20,322,238 |
| 2024-03-22 | 4.59 | 4.59 | 4.47 | 4.52 | -1.53% | 49,524 | 22,355,608 |
| 2024-03-21 | 4.58 | 4.61 | 4.53 | 4.59 | +0.44% | 38,766 | 17,710,649 |
| 2024-03-20 | 4.54 | 4.58 | 4.52 | 4.57 | +0.44% | 37,549 | 17,103,707 |
| 2024-03-19 | 4.57 | 4.6 | 4.55 | 4.55 | -0.44% | 37,610 | 17,201,532 |
| 2024-03-18 | 4.55 | 4.62 | 4.53 | 4.57 | +0.88% | 44,843 | 20,429,757 |
| 2024-03-15 | 4.46 | 4.54 | 4.44 | 4.53 | +1.57% | 52,831 | 23,802,756 |
| 2024-03-14 | 4.44 | 4.5 | 4.4 | 4.46 | +0.22% | 47,735 | 21,270,561 |
| 2024-03-13 | 4.46 | 4.48 | 4.42 | 4.45 | -0.45% | 45,870 | 20,375,209 |
| 2024-03-12 | 4.46 | 4.48 | 4.39 | 4.47 | +0.22% | 48,260 | 21,421,180 |
| 2024-03-11 | 4.36 | 4.46 | 4.35 | 4.46 | +2.29% | 56,185 | 24,820,879 |
| 2024-03-08 | 4.34 | 4.37 | 4.29 | 4.36 | +0.69% | 43,061 | 18,659,437 |
| 2024-03-07 | 4.38 | 4.43 | 4.33 | 4.33 | -0.92% | 58,414 | 25,551,028 |
| 2024-03-06 | 4.3 | 4.39 | 4.3 | 4.37 | +1.39% | 55,016 | 23,950,755 |
| 2024-03-05 | 4.34 | 4.36 | 4.29 | 4.31 | -1.37% | 46,903 | 20,222,179 |
| 2024-03-04 | 4.37 | 4.39 | 4.28 | 4.37 | 0% | 45,868 | 19,859,138 |
| 2024-03-01 | 4.36 | 4.4 | 4.32 | 4.37 | +0.23% | 50,289 | 21,923,154 |
| 2024-02-29 | 4.22 | 4.37 | 4.19 | 4.36 | +2.59% | 76,849 | 33,001,707 |
| 2024-02-28 | 4.48 | 4.57 | 4.24 | 4.25 | -5.13% | 137,813 | 60,807,862 |
| 2024-02-27 | 4.4 | 4.48 | 4.36 | 4.48 | +1.59% | 51,123 | 22,719,832 |
| 2024-02-26 | 4.38 | 4.48 | 4.36 | 4.41 | +0.68% | 77,281 | 34,126,151 |
| 2024-02-23 | 4.3 | 4.39 | 4.28 | 4.38 | +2.34% | 68,463 | 29,675,397 |
| 2024-02-22 | 4.23 | 4.31 | 4.22 | 4.28 | +0.94% | 58,380 | 24,877,293 |
| 2024-02-21 | 4.16 | 4.37 | 4.13 | 4.24 | +1.68% | 87,303 | 37,204,616 |
| 2024-02-20 | 4.18 | 4.19 | 4.08 | 4.17 | 0% | 53,489 | 22,212,301 |
| 2024-02-19 | 4.06 | 4.2 | 4.05 | 4.17 | +3.47% | 114,654 | 47,434,740 |
| 2024-02-08 | 3.77 | 4.04 | 3.67 | 4.03 | +6.9% | 168,992 | 65,182,176 |
| 2024-02-07 | 3.99 | 4 | 3.7 | 3.77 | -5.75% | 172,543 | 65,877,066 |
| 2024-02-06 | 3.87 | 4.12 | 3.72 | 4 | -0.5% | 159,713 | 62,319,061 |
| 2024-02-05 | 4.4 | 4.42 | 4.02 | 4.02 | -10.07% | 166,327 | 68,258,596 |
| 2024-02-02 | 4.7 | 4.77 | 4.35 | 4.47 | -5.3% | 136,567 | 62,255,283 |
| 2024-02-01 | 4.84 | 4.84 | 4.66 | 4.72 | -2.48% | 109,917 | 52,233,427 |
| 2024-01-31 | 4.95 | 5.03 | 4.83 | 4.84 | -2.81% | 99,073 | 48,631,934 |
| 2024-01-30 | 4.97 | 5.12 | 4.97 | 4.98 | -3.49% | 96,971 | 48,773,278 |
| 2024-01-29 | 5.3 | 5.3 | 5.14 | 5.16 | -2.09% | 59,675 | 30,967,527 |
| 2024-01-26 | 5.16 | 5.3 | 5.12 | 5.27 | +1.93% | 87,824 | 46,202,839 |
| 2024-01-25 | 4.93 | 5.17 | 4.89 | 5.17 | +4.87% | 109,396 | 55,299,706 |
| 2024-01-24 | 4.83 | 4.93 | 4.71 | 4.93 | +2.07% | 109,430 | 52,867,803 |
| 2024-01-23 | 4.84 | 4.87 | 4.69 | 4.83 | -0.21% | 109,864 | 52,417,810 |
| 2024-01-22 | 5.11 | 5.14 | 4.81 | 4.84 | -5.28% | 98,197 | 48,783,433 |
| 2024-01-19 | 5.24 | 5.25 | 5.06 | 5.11 | -2.48% | 93,684 | 47,992,104 |
| 2024-01-18 | 5.38 | 5.4 | 5.12 | 5.24 | -3.14% | 99,461 | 51,998,831 |
| 2024-01-17 | 5.51 | 5.56 | 5.41 | 5.41 | -1.81% | 56,592 | 31,005,902 |
| 2024-01-16 | 5.52 | 5.56 | 5.42 | 5.51 | -0.36% | 59,022 | 32,342,316 |
| 2024-01-15 | 5.57 | 5.59 | 5.49 | 5.53 | -0.9% | 67,402 | 37,261,187 |
| 2024-01-12 | 5.6 | 5.75 | 5.57 | 5.58 | +0.18% | 100,321 | 56,517,799 |
| 2024-01-11 | 5.5 | 5.58 | 5.47 | 5.57 | +0.91% | 76,989 | 42,674,813 |
| 2024-01-10 | 5.49 | 5.58 | 5.47 | 5.52 | +0.18% | 71,922 | 39,747,773 |
| 2024-01-09 | 5.46 | 5.54 | 5.45 | 5.51 | +1.1% | 51,806 | 28,481,057 |
| 2024-01-08 | 5.54 | 5.55 | 5.44 | 5.45 | -1.62% | 58,754 | 32,281,981 |
| 2024-01-05 | 5.57 | 5.61 | 5.51 | 5.54 | -0.54% | 77,917 | 43,407,079 |
| 2024-01-04 | 5.53 | 5.6 | 5.51 | 5.57 | +0.36% | 64,667 | 35,942,348 |
| 2024-01-03 | 5.5 | 5.58 | 5.47 | 5.55 | +1.28% | 71,052 | 39,271,772 |
| 2024-01-02 | 5.33 | 5.51 | 5.32 | 5.48 | +2.43% | 84,350 | 45,955,481 |
| 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：