股票概览
4.77
-0.63%
-0.03
4.81
开盘价
4.84
最高价
4.74
最低价
25,959
成交量
数据更新至: 2024-05-20
技术指标
4.72
MA5 (5日均线)
4.68
MA10 (10日均线)
4.54
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 | 4.81 | 4.84 | 4.74 | 4.77 | -0.63% | 25,959 | 12,433,889 |
| 2024-05-17 | 4.76 | 4.81 | 4.69 | 4.8 | +0.84% | 32,025 | 15,218,462 |
| 2024-05-16 | 4.61 | 4.82 | 4.59 | 4.76 | +2.59% | 35,431 | 16,839,046 |
| 2024-05-15 | 4.55 | 4.69 | 4.54 | 4.64 | +0.65% | 21,640 | 10,031,689 |
| 2024-05-14 | 4.54 | 4.63 | 4.52 | 4.61 | +1.32% | 15,353 | 7,054,198 |
| 2024-05-13 | 4.61 | 4.64 | 4.52 | 4.55 | -2.15% | 15,756 | 7,199,190 |
| 2024-05-10 | 4.74 | 4.85 | 4.62 | 4.65 | -1.69% | 24,213 | 11,341,894 |
| 2024-05-09 | 4.61 | 4.74 | 4.61 | 4.73 | +2.83% | 19,911 | 9,364,489 |
| 2024-05-08 | 4.67 | 4.74 | 4.58 | 4.6 | -2.54% | 21,047 | 9,742,487 |
| 2024-05-07 | 4.77 | 4.77 | 4.6 | 4.72 | -0.21% | 22,656 | 10,621,101 |
| 2024-05-06 | 4.6 | 4.74 | 4.56 | 4.73 | +4.88% | 34,173 | 15,970,238 |
| 2024-04-30 | 4.62 | 4.67 | 4.47 | 4.51 | -2.38% | 34,357 | 15,566,548 |
| 2024-04-29 | 4.4 | 4.66 | 4.33 | 4.62 | +4.52% | 38,987 | 17,767,612 |
| 2024-04-26 | 4.43 | 4.45 | 4.34 | 4.42 | -0.45% | 27,091 | 11,903,744 |
| 2024-04-25 | 4.38 | 4.44 | 4.34 | 4.44 | +1.37% | 25,064 | 11,067,131 |
| 2024-04-24 | 4.31 | 4.42 | 4.24 | 4.38 | +1.62% | 22,789 | 9,937,512 |
| 2024-04-23 | 4.09 | 4.32 | 4.08 | 4.31 | +5.38% | 34,285 | 14,549,210 |
| 2024-04-22 | 4.25 | 4.25 | 3.99 | 4.09 | -2.15% | 34,118 | 13,937,386 |
| 2024-04-19 | 4.24 | 4.33 | 4.17 | 4.18 | -2.34% | 42,847 | 18,071,163 |
| 2024-04-18 | 4.44 | 4.52 | 4.25 | 4.28 | +0.23% | 63,855 | 27,836,539 |
| 2024-04-17 | 3.88 | 4.27 | 3.88 | 4.27 | +10.05% | 61,045 | 25,643,694 |
| 2024-04-16 | 4.32 | 4.33 | 3.88 | 3.88 | -9.98% | 64,571 | 25,517,752 |
| 2024-04-15 | 4.78 | 4.83 | 4.29 | 4.31 | -9.64% | 68,477 | 30,421,982 |
| 2024-04-12 | 4.84 | 4.91 | 4.76 | 4.77 | -1.45% | 16,594 | 7,998,972 |
| 2024-04-11 | 4.78 | 4.92 | 4.67 | 4.84 | +1.47% | 26,065 | 12,592,571 |
| 2024-04-10 | 4.91 | 4.93 | 4.7 | 4.77 | -3.25% | 27,731 | 13,269,926 |
| 2024-04-09 | 4.8 | 4.96 | 4.8 | 4.93 | +1.02% | 20,269 | 9,952,252 |
| 2024-04-08 | 5.07 | 5.09 | 4.87 | 4.88 | -3.94% | 37,564 | 18,624,180 |
| 2024-04-03 | 5.02 | 5.15 | 4.96 | 5.08 | -0.2% | 38,870 | 19,656,429 |
| 2024-04-02 | 5.04 | 5.1 | 4.98 | 5.09 | +1.6% | 27,438 | 13,888,624 |
| 2024-04-01 | 4.95 | 5.02 | 4.93 | 5.01 | +1.83% | 26,470 | 13,207,816 |
| 2024-03-29 | 4.86 | 4.93 | 4.86 | 4.92 | +1.23% | 16,653 | 8,151,778 |
| 2024-03-28 | 4.79 | 4.95 | 4.76 | 4.86 | +2.32% | 23,356 | 11,371,199 |
| 2024-03-27 | 4.85 | 4.92 | 4.74 | 4.75 | -2.66% | 24,543 | 11,854,887 |
| 2024-03-26 | 4.87 | 4.93 | 4.8 | 4.88 | +0.41% | 21,954 | 10,676,772 |
| 2024-03-25 | 5.05 | 5.05 | 4.86 | 4.86 | -2.02% | 27,113 | 13,384,246 |
| 2024-03-22 | 5.12 | 5.12 | 4.93 | 4.96 | -2.75% | 28,883 | 14,444,079 |
| 2024-03-21 | 5.07 | 5.15 | 4.98 | 5.1 | +0.79% | 23,250 | 11,788,642 |
| 2024-03-20 | 4.97 | 5.06 | 4.96 | 5.06 | +2.02% | 21,157 | 10,638,058 |
| 2024-03-19 | 4.97 | 5 | 4.92 | 4.96 | -0.2% | 20,215 | 10,049,902 |
| 2024-03-18 | 4.91 | 4.97 | 4.88 | 4.97 | +2.26% | 28,670 | 14,124,581 |
| 2024-03-15 | 4.75 | 4.86 | 4.72 | 4.86 | +1.67% | 26,489 | 12,717,424 |
| 2024-03-14 | 4.77 | 4.83 | 4.71 | 4.78 | 0% | 25,747 | 12,334,199 |
| 2024-03-13 | 4.8 | 4.83 | 4.72 | 4.78 | -0.21% | 20,497 | 9,765,205 |
| 2024-03-12 | 4.69 | 4.79 | 4.67 | 4.79 | +2.79% | 29,694 | 14,080,742 |
| 2024-03-11 | 4.61 | 4.67 | 4.57 | 4.66 | +1.97% | 26,554 | 12,289,947 |
| 2024-03-08 | 4.61 | 4.65 | 4.51 | 4.57 | 0% | 16,994 | 7,763,015 |
| 2024-03-07 | 4.56 | 4.66 | 4.54 | 4.57 | +0.22% | 30,483 | 14,030,064 |
| 2024-03-06 | 4.53 | 4.58 | 4.46 | 4.56 | +0.88% | 23,876 | 10,823,821 |
| 2024-03-05 | 4.63 | 4.63 | 4.49 | 4.52 | -2.38% | 32,051 | 14,537,551 |
| 2024-03-04 | 4.64 | 4.66 | 4.48 | 4.63 | 0% | 32,662 | 14,971,484 |
| 2024-03-01 | 4.6 | 4.68 | 4.51 | 4.63 | +0.65% | 41,375 | 19,012,042 |
| 2024-02-29 | 4.44 | 4.66 | 4.21 | 4.6 | +2.68% | 53,016 | 24,041,933 |
| 2024-02-28 | 5.03 | 5.13 | 4.48 | 4.48 | -10.04% | 88,543 | 42,374,103 |
| 2024-02-27 | 4.7 | 4.98 | 4.63 | 4.98 | +5.29% | 55,905 | 27,298,601 |
| 2024-02-26 | 4.58 | 4.79 | 4.55 | 4.73 | +3.73% | 48,850 | 22,810,517 |
| 2024-02-23 | 4.45 | 4.58 | 4.4 | 4.56 | +3.64% | 45,707 | 20,514,364 |
| 2024-02-22 | 4.31 | 4.42 | 4.28 | 4.4 | +1.38% | 44,282 | 19,277,705 |
| 2024-02-21 | 4.09 | 4.44 | 4.04 | 4.34 | +5.6% | 69,533 | 29,860,090 |
| 2024-02-20 | 4.09 | 4.12 | 3.98 | 4.11 | +0.98% | 31,879 | 12,962,433 |
| 2024-02-19 | 3.92 | 4.17 | 3.91 | 4.07 | +4.09% | 62,630 | 25,365,021 |
| 2024-02-08 | 3.69 | 3.94 | 3.31 | 3.91 | +6.25% | 86,012 | 31,119,714 |
| 2024-02-07 | 4.04 | 4.06 | 3.6 | 3.68 | -8% | 83,593 | 31,516,980 |
| 2024-02-06 | 3.88 | 4.2 | 3.85 | 4 | -6.54% | 87,417 | 34,619,236 |
| 2024-02-05 | 4.75 | 4.75 | 4.28 | 4.28 | -10.08% | 67,143 | 29,068,171 |
| 2024-02-02 | 5.11 | 5.17 | 4.62 | 4.76 | -7.21% | 63,871 | 31,226,347 |
| 2024-02-01 | 5.22 | 5.4 | 5 | 5.13 | -5% | 52,453 | 26,927,928 |
| 2024-01-31 | 5.72 | 5.79 | 5.39 | 5.4 | -6.09% | 39,887 | 22,047,321 |
| 2024-01-30 | 5.89 | 5.92 | 5.72 | 5.75 | -2.71% | 25,907 | 15,077,703 |
| 2024-01-29 | 6.13 | 6.18 | 5.89 | 5.91 | -3.59% | 33,920 | 20,357,241 |
| 2024-01-26 | 6.08 | 6.19 | 6 | 6.13 | +2% | 43,336 | 26,534,565 |
| 2024-01-25 | 5.72 | 6.01 | 5.68 | 6.01 | +5.62% | 40,336 | 23,778,965 |
| 2024-01-24 | 5.52 | 5.7 | 5.44 | 5.69 | +3.83% | 40,777 | 22,785,973 |
| 2024-01-23 | 5.64 | 5.65 | 5.37 | 5.48 | -2.84% | 42,728 | 23,354,971 |
| 2024-01-22 | 5.98 | 6.01 | 5.6 | 5.64 | -5.21% | 37,117 | 21,558,192 |
| 2024-01-19 | 6.11 | 6.14 | 5.95 | 5.95 | -1.98% | 25,594 | 15,444,485 |
| 2024-01-18 | 6.15 | 6.19 | 5.93 | 6.07 | -1.46% | 34,973 | 21,094,093 |
| 2024-01-17 | 6.27 | 6.29 | 6.16 | 6.16 | -1.91% | 15,922 | 9,909,125 |
| 2024-01-16 | 6.27 | 6.32 | 6.19 | 6.28 | -0.48% | 18,414 | 11,523,500 |
| 2024-01-15 | 6.45 | 6.45 | 6.23 | 6.31 | +0.48% | 26,730 | 16,827,210 |
| 2024-01-12 | 6.3 | 6.38 | 6.27 | 6.28 | 0% | 22,695 | 14,350,286 |
| 2024-01-11 | 6.26 | 6.31 | 6.21 | 6.28 | +0.48% | 20,025 | 12,570,809 |
| 2024-01-10 | 6.29 | 6.32 | 6.18 | 6.25 | -0.64% | 20,152 | 12,610,901 |
| 2024-01-09 | 6.21 | 6.34 | 6.2 | 6.29 | +0.96% | 30,635 | 19,279,753 |
| 2024-01-08 | 6.28 | 6.39 | 6.2 | 6.23 | -0.95% | 24,862 | 15,601,605 |
| 2024-01-05 | 6.36 | 6.41 | 6.27 | 6.29 | -1.1% | 19,309 | 12,242,071 |
| 2024-01-04 | 6.39 | 6.39 | 6.31 | 6.36 | +0.16% | 18,352 | 11,643,539 |
| 2024-01-03 | 6.28 | 6.41 | 6.22 | 6.35 | +0.79% | 30,568 | 19,373,442 |
| 2024-01-02 | 6.21 | 6.32 | 6.18 | 6.3 | +1.94% | 28,272 | 17,731,508 |
| 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：