股票概览
4.89
-2.78%
-0.14
5.02
开盘价
5.02
最高价
4.87
最低价
219,115
成交量
数据更新至: 2024-05-20
技术指标
4.85
MA5 (5日均线)
4.89
MA10 (10日均线)
4.79
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 | 5.02 | 5.02 | 4.87 | 4.89 | -2.78% | 219,115 | 108,024,597 |
| 2024-05-17 | 4.87 | 5.14 | 4.8 | 5.03 | +2.65% | 272,360 | 134,970,403 |
| 2024-05-16 | 4.75 | 5 | 4.74 | 4.9 | +3.59% | 289,210 | 141,182,686 |
| 2024-05-15 | 4.72 | 4.86 | 4.69 | 4.73 | +0.21% | 162,412 | 77,618,013 |
| 2024-05-14 | 4.76 | 4.79 | 4.68 | 4.72 | +0.85% | 133,738 | 63,288,810 |
| 2024-05-13 | 4.84 | 4.84 | 4.64 | 4.68 | -3.9% | 176,351 | 83,287,351 |
| 2024-05-10 | 4.96 | 5.01 | 4.84 | 4.87 | -2.4% | 154,799 | 75,711,163 |
| 2024-05-09 | 5.02 | 5.04 | 4.97 | 4.99 | -0.2% | 138,221 | 69,110,360 |
| 2024-05-08 | 5.11 | 5.13 | 4.93 | 5 | -2.53% | 199,232 | 99,591,529 |
| 2024-05-07 | 5.11 | 5.24 | 5.02 | 5.13 | +1.38% | 317,723 | 162,126,945 |
| 2024-05-06 | 4.89 | 5.08 | 4.89 | 5.06 | +4.55% | 273,771 | 136,092,293 |
| 2024-04-30 | 4.88 | 4.98 | 4.77 | 4.84 | -1.02% | 214,899 | 104,180,935 |
| 2024-04-29 | 4.74 | 4.91 | 4.67 | 4.89 | +3.16% | 227,709 | 109,835,613 |
| 2024-04-26 | 4.62 | 4.8 | 4.6 | 4.74 | +3.04% | 244,551 | 115,713,943 |
| 2024-04-25 | 4.51 | 4.67 | 4.48 | 4.6 | +0.66% | 185,869 | 85,658,700 |
| 2024-04-24 | 4.41 | 4.58 | 4.41 | 4.57 | +3.63% | 229,644 | 103,655,036 |
| 2024-04-23 | 4.48 | 4.55 | 4.35 | 4.41 | -0.9% | 229,492 | 101,563,195 |
| 2024-04-22 | 4.51 | 4.57 | 4.4 | 4.45 | -2.84% | 213,881 | 95,708,535 |
| 2024-04-19 | 4.55 | 4.64 | 4.48 | 4.58 | -1.08% | 273,352 | 124,424,499 |
| 2024-04-18 | 4.91 | 4.97 | 4.59 | 4.63 | -7.03% | 527,468 | 248,561,120 |
| 2024-04-17 | 4.65 | 5 | 4.65 | 4.98 | +9.45% | 182,141 | 88,979,019 |
| 2024-04-16 | 4.99 | 4.99 | 4.53 | 4.55 | -8.45% | 173,806 | 81,320,814 |
| 2024-04-15 | 5.18 | 5.25 | 4.86 | 4.97 | -4.79% | 163,900 | 82,274,829 |
| 2024-04-12 | 5.22 | 5.33 | 5.2 | 5.22 | +0.19% | 115,999 | 61,035,791 |
| 2024-04-11 | 5.17 | 5.31 | 5.17 | 5.21 | -0.95% | 109,514 | 57,656,707 |
| 2024-04-10 | 5.45 | 5.45 | 5.19 | 5.26 | -3.49% | 147,223 | 77,652,902 |
| 2024-04-09 | 5.35 | 5.46 | 5.3 | 5.45 | +0.93% | 122,398 | 65,916,899 |
| 2024-04-08 | 5.57 | 5.57 | 5.36 | 5.4 | -4.59% | 204,900 | 111,716,905 |
| 2024-04-03 | 5.53 | 5.79 | 5.4 | 5.66 | +1.25% | 328,670 | 184,934,525 |
| 2024-04-02 | 5.72 | 5.76 | 5.54 | 5.59 | -2.27% | 187,731 | 105,477,701 |
| 2024-04-01 | 5.59 | 5.76 | 5.55 | 5.72 | +2.33% | 231,575 | 131,230,874 |
| 2024-03-29 | 5.58 | 5.64 | 5.43 | 5.59 | +0.18% | 263,602 | 145,848,607 |
| 2024-03-28 | 5.24 | 5.66 | 5.24 | 5.58 | +6.49% | 441,165 | 243,096,534 |
| 2024-03-27 | 5.69 | 5.83 | 5.22 | 5.24 | -9.5% | 448,020 | 242,933,247 |
| 2024-03-26 | 6.01 | 6.08 | 5.71 | 5.79 | -8.1% | 590,651 | 346,224,780 |
| 2024-03-25 | 6.78 | 6.85 | 6.3 | 6.3 | -10% | 827,971 | 542,598,913 |
| 2024-03-22 | 7 | 7 | 6.58 | 7 | +10.06% | 897,164 | 619,505,833 |
| 2024-03-21 | 6.9 | 6.9 | 6.29 | 6.36 | +1.44% | 305,159 | 204,108,807 |
| 2024-03-20 | 5.67 | 6.27 | 5.65 | 6.27 | +10% | 382,576 | 229,365,391 |
| 2024-03-19 | 5.66 | 5.71 | 5.6 | 5.7 | +0.18% | 220,255 | 124,906,270 |
| 2024-03-18 | 5.52 | 5.72 | 5.47 | 5.69 | +3.08% | 259,361 | 145,283,609 |
| 2024-03-15 | 5.4 | 5.53 | 5.28 | 5.52 | +2.6% | 167,656 | 90,909,026 |
| 2024-03-14 | 5.53 | 5.55 | 5.32 | 5.38 | -4.1% | 240,762 | 130,544,398 |
| 2024-03-13 | 5.57 | 5.65 | 5.5 | 5.61 | +1.81% | 266,945 | 148,957,674 |
| 2024-03-12 | 5.56 | 5.66 | 5.49 | 5.51 | -1.61% | 236,848 | 131,185,363 |
| 2024-03-11 | 5.6 | 5.63 | 5.48 | 5.6 | -2.1% | 298,720 | 165,154,541 |
| 2024-03-08 | 5.53 | 5.77 | 5.5 | 5.72 | +4.95% | 404,910 | 229,761,935 |
| 2024-03-07 | 5.68 | 5.77 | 5.45 | 5.45 | -5.05% | 357,680 | 200,943,102 |
| 2024-03-06 | 5.69 | 5.8 | 5.5 | 5.74 | -3.2% | 518,474 | 293,631,612 |
| 2024-03-05 | 5.88 | 6.06 | 5.6 | 5.93 | +6.08% | 813,700 | 472,757,419 |
| 2024-03-04 | 5.04 | 5.59 | 4.97 | 5.59 | +10.04% | 177,820 | 94,251,872 |
| 2024-03-01 | 5.04 | 5.11 | 4.98 | 5.08 | +1.4% | 153,217 | 77,350,599 |
| 2024-02-29 | 4.7 | 5.04 | 4.7 | 5.01 | +4.38% | 155,498 | 76,484,825 |
| 2024-02-28 | 5.27 | 5.41 | 4.79 | 4.8 | -8.75% | 234,786 | 120,135,772 |
| 2024-02-27 | 5.03 | 5.26 | 4.96 | 5.26 | +3.54% | 166,159 | 85,231,890 |
| 2024-02-26 | 4.96 | 5.2 | 4.93 | 5.08 | +1.4% | 191,922 | 97,025,066 |
| 2024-02-23 | 4.9 | 5.02 | 4.79 | 5.01 | +4.38% | 179,155 | 88,313,993 |
| 2024-02-22 | 4.58 | 4.84 | 4.54 | 4.8 | +4.35% | 192,676 | 91,166,009 |
| 2024-02-21 | 4.5 | 4.74 | 4.45 | 4.6 | -1.5% | 258,542 | 119,074,188 |
| 2024-02-20 | 4.43 | 4.77 | 4.28 | 4.67 | +4.94% | 236,867 | 108,121,821 |
| 2024-02-19 | 4.26 | 4.48 | 4.2 | 4.45 | +8.27% | 282,183 | 122,494,719 |
| 2024-02-08 | 3.81 | 4.11 | 3.57 | 4.11 | +9.89% | 312,937 | 120,253,885 |
| 2024-02-07 | 3.99 | 3.99 | 3.67 | 3.74 | -5.32% | 266,885 | 102,169,950 |
| 2024-02-06 | 3.93 | 4.11 | 3.64 | 3.95 | -2.23% | 230,261 | 87,910,194 |
| 2024-02-05 | 4.43 | 4.49 | 4.04 | 4.04 | -10.02% | 111,847 | 45,955,638 |
| 2024-02-02 | 4.76 | 4.86 | 4.33 | 4.49 | -5.47% | 95,008 | 43,577,669 |
| 2024-02-01 | 4.8 | 4.9 | 4.67 | 4.75 | -2.46% | 78,939 | 37,731,751 |
| 2024-01-31 | 5.15 | 5.15 | 4.84 | 4.87 | -4.88% | 87,419 | 43,480,972 |
| 2024-01-30 | 5.2 | 5.33 | 5.12 | 5.12 | -2.85% | 65,208 | 34,034,434 |
| 2024-01-29 | 5.53 | 5.57 | 5.26 | 5.27 | -5.56% | 98,226 | 52,794,016 |
| 2024-01-26 | 5.52 | 5.73 | 5.5 | 5.58 | +0.36% | 115,813 | 65,111,309 |
| 2024-01-25 | 5.34 | 5.58 | 5.29 | 5.56 | +4.51% | 82,120 | 44,873,407 |
| 2024-01-24 | 5.3 | 5.36 | 5.11 | 5.32 | +0.57% | 90,864 | 47,654,388 |
| 2024-01-23 | 5.28 | 5.33 | 5.18 | 5.29 | -0.19% | 94,031 | 49,525,989 |
| 2024-01-22 | 5.67 | 5.68 | 5.25 | 5.3 | -6.69% | 88,143 | 48,154,369 |
| 2024-01-19 | 5.73 | 5.8 | 5.64 | 5.68 | -1.22% | 58,083 | 33,109,473 |
| 2024-01-18 | 5.77 | 5.8 | 5.57 | 5.75 | -0.17% | 88,532 | 50,148,874 |
| 2024-01-17 | 5.89 | 5.93 | 5.76 | 5.76 | -2.54% | 56,044 | 32,759,899 |
| 2024-01-16 | 5.97 | 5.98 | 5.81 | 5.91 | -0.51% | 60,136 | 35,293,068 |
| 2024-01-15 | 5.92 | 6.01 | 5.83 | 5.94 | -0.34% | 49,039 | 29,116,440 |
| 2024-01-12 | 6.01 | 6.05 | 5.93 | 5.96 | -1.65% | 62,867 | 37,564,235 |
| 2024-01-11 | 5.9 | 6.08 | 5.87 | 6.06 | +2.19% | 86,418 | 51,864,152 |
| 2024-01-10 | 5.9 | 6.02 | 5.81 | 5.93 | -0.5% | 79,148 | 46,894,255 |
| 2024-01-09 | 5.95 | 6.05 | 5.92 | 5.96 | +0.68% | 75,044 | 44,891,825 |
| 2024-01-08 | 6.05 | 6.1 | 5.91 | 5.92 | -2.47% | 80,565 | 48,252,374 |
| 2024-01-05 | 6.17 | 6.25 | 6.01 | 6.07 | -1.94% | 80,354 | 49,345,167 |
| 2024-01-04 | 6.2 | 6.27 | 6.17 | 6.19 | -0.32% | 84,175 | 52,344,141 |
| 2024-01-03 | 6.26 | 6.28 | 6.09 | 6.21 | -1.11% | 88,414 | 54,646,928 |
| 2024-01-02 | 6.29 | 6.34 | 6.24 | 6.28 | 0% | 123,092 | 77,442,090 |
| 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：