股票概览
4.48
-1.1%
-0.05
4.52
开盘价
4.55
最高价
4.48
最低价
80,114
成交量
数据更新至: 2024-05-20
技术指标
4.55
MA5 (5日均线)
4.58
MA10 (10日均线)
4.76
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 | 4.52 | 4.55 | 4.48 | 4.48 | -1.1% | 80,114 | 36,148,537 |
| 2024-05-17 | 4.56 | 4.56 | 4.46 | 4.53 | -0.66% | 110,493 | 49,667,616 |
| 2024-05-16 | 4.58 | 4.61 | 4.54 | 4.56 | -0.65% | 88,459 | 40,453,594 |
| 2024-05-15 | 4.59 | 4.63 | 4.53 | 4.59 | +0.22% | 68,740 | 31,506,487 |
| 2024-05-14 | 4.55 | 4.61 | 4.55 | 4.58 | +0.22% | 63,802 | 29,192,371 |
| 2024-05-13 | 4.57 | 4.61 | 4.52 | 4.57 | -0.65% | 64,744 | 29,573,157 |
| 2024-05-10 | 4.66 | 4.66 | 4.55 | 4.6 | -0.65% | 78,123 | 35,882,200 |
| 2024-05-09 | 4.56 | 4.7 | 4.56 | 4.63 | +1.76% | 98,255 | 45,619,763 |
| 2024-05-08 | 4.66 | 4.68 | 4.54 | 4.55 | -2.36% | 113,143 | 51,846,485 |
| 2024-05-07 | 4.79 | 4.8 | 4.61 | 4.66 | -2.71% | 178,284 | 83,244,326 |
| 2024-05-06 | 4.61 | 4.84 | 4.61 | 4.79 | +4.81% | 257,781 | 122,684,216 |
| 2024-04-30 | 4.68 | 4.71 | 4.56 | 4.57 | -2.35% | 153,088 | 70,481,258 |
| 2024-04-29 | 4.68 | 4.72 | 4.57 | 4.68 | 0% | 246,775 | 115,047,097 |
| 2024-04-26 | 4.78 | 4.85 | 4.68 | 4.68 | -10% | 368,191 | 173,106,002 |
| 2024-04-25 | 5.13 | 5.22 | 5.08 | 5.2 | +0.39% | 90,624 | 46,796,487 |
| 2024-04-24 | 5.07 | 5.22 | 5.04 | 5.18 | +2.57% | 91,998 | 47,354,837 |
| 2024-04-23 | 5.02 | 5.09 | 5.01 | 5.05 | 0% | 67,229 | 33,914,917 |
| 2024-04-22 | 5.1 | 5.16 | 5 | 5.05 | -1.37% | 81,164 | 41,119,890 |
| 2024-04-19 | 5.17 | 5.22 | 5.05 | 5.12 | -0.58% | 112,517 | 57,632,575 |
| 2024-04-18 | 5.07 | 5.24 | 5.02 | 5.15 | +1.58% | 145,534 | 74,929,504 |
| 2024-04-17 | 4.78 | 5.08 | 4.78 | 5.07 | +7.87% | 179,625 | 89,466,150 |
| 2024-04-16 | 4.9 | 4.94 | 4.6 | 4.7 | -6.56% | 215,367 | 101,662,223 |
| 2024-04-15 | 5.25 | 5.33 | 4.92 | 5.03 | -4.91% | 168,507 | 85,804,666 |
| 2024-04-12 | 5.24 | 5.43 | 5.24 | 5.29 | +1.93% | 169,881 | 90,489,259 |
| 2024-04-11 | 5.15 | 5.25 | 5.07 | 5.19 | +0.39% | 72,439 | 37,560,661 |
| 2024-04-10 | 5.25 | 5.29 | 5.12 | 5.17 | -1.9% | 93,061 | 48,266,687 |
| 2024-04-09 | 5.2 | 5.31 | 5.19 | 5.27 | +0.96% | 60,825 | 32,005,303 |
| 2024-04-08 | 5.33 | 5.36 | 5.21 | 5.22 | -2.79% | 77,876 | 40,988,285 |
| 2024-04-03 | 5.36 | 5.37 | 5.24 | 5.37 | +0.19% | 76,600 | 40,719,638 |
| 2024-04-02 | 5.35 | 5.4 | 5.33 | 5.36 | +0.19% | 109,034 | 58,498,343 |
| 2024-04-01 | 5.31 | 5.36 | 5.26 | 5.35 | +1.33% | 110,309 | 58,641,524 |
| 2024-03-29 | 5.2 | 5.29 | 5.16 | 5.28 | +2.33% | 120,820 | 63,330,297 |
| 2024-03-28 | 5.06 | 5.23 | 5.05 | 5.16 | +1.78% | 131,915 | 68,239,083 |
| 2024-03-27 | 5.25 | 5.29 | 5.05 | 5.07 | -3.24% | 145,273 | 75,061,939 |
| 2024-03-26 | 5.32 | 5.38 | 5.12 | 5.24 | -3.14% | 248,807 | 129,998,757 |
| 2024-03-25 | 5.38 | 5.85 | 5.35 | 5.41 | +1.12% | 353,559 | 196,043,728 |
| 2024-03-22 | 5.26 | 5.43 | 5.17 | 5.35 | +0.56% | 162,688 | 86,254,729 |
| 2024-03-21 | 5.37 | 5.55 | 5.31 | 5.32 | +0.76% | 170,065 | 91,677,448 |
| 2024-03-20 | 5.24 | 5.29 | 5.21 | 5.28 | +0.38% | 98,396 | 51,695,974 |
| 2024-03-19 | 5.3 | 5.34 | 5.24 | 5.26 | -3.13% | 198,304 | 104,707,248 |
| 2024-03-18 | 5.18 | 5.58 | 5.14 | 5.43 | +4.83% | 247,366 | 132,993,319 |
| 2024-03-15 | 5.14 | 5.19 | 5.07 | 5.18 | +1.17% | 73,664 | 37,863,738 |
| 2024-03-14 | 5.15 | 5.18 | 5.06 | 5.12 | -0.19% | 72,364 | 37,120,679 |
| 2024-03-13 | 5.17 | 5.18 | 5.07 | 5.13 | -0.39% | 66,089 | 33,821,150 |
| 2024-03-12 | 5.1 | 5.15 | 5.04 | 5.15 | +1.38% | 90,154 | 46,012,362 |
| 2024-03-11 | 5.06 | 5.09 | 4.99 | 5.08 | +0.59% | 90,625 | 45,706,807 |
| 2024-03-08 | 5.02 | 5.08 | 4.98 | 5.05 | +0.6% | 63,168 | 31,774,809 |
| 2024-03-07 | 5.06 | 5.14 | 5 | 5.02 | -0.79% | 85,599 | 43,403,247 |
| 2024-03-06 | 4.93 | 5.09 | 4.93 | 5.06 | +2.02% | 106,873 | 53,833,191 |
| 2024-03-05 | 5.01 | 5.06 | 4.94 | 4.96 | -1.2% | 74,888 | 37,299,167 |
| 2024-03-04 | 5.01 | 5.09 | 4.93 | 5.02 | +0.8% | 99,598 | 49,880,863 |
| 2024-03-01 | 4.95 | 5.02 | 4.9 | 4.98 | +0.81% | 87,679 | 43,428,834 |
| 2024-02-29 | 4.75 | 4.95 | 4.7 | 4.94 | +3.56% | 128,529 | 62,632,587 |
| 2024-02-28 | 5.15 | 5.26 | 4.76 | 4.77 | -7.02% | 188,454 | 94,560,972 |
| 2024-02-27 | 5.05 | 5.14 | 4.99 | 5.13 | +0.79% | 113,177 | 57,548,158 |
| 2024-02-26 | 4.98 | 5.17 | 4.97 | 5.09 | +3.04% | 161,453 | 81,865,108 |
| 2024-02-23 | 4.77 | 4.94 | 4.75 | 4.94 | +3.56% | 133,606 | 64,712,690 |
| 2024-02-22 | 4.69 | 4.8 | 4.66 | 4.77 | +0.85% | 100,705 | 47,583,117 |
| 2024-02-21 | 4.66 | 4.85 | 4.59 | 4.73 | +0.64% | 134,593 | 64,089,039 |
| 2024-02-20 | 4.81 | 4.86 | 4.6 | 4.7 | -0.63% | 162,305 | 75,881,872 |
| 2024-02-19 | 4.52 | 4.73 | 4.52 | 4.73 | +10% | 200,512 | 93,526,329 |
| 2024-02-08 | 3.95 | 4.3 | 3.92 | 4.3 | +9.97% | 212,989 | 88,108,232 |
| 2024-02-07 | 4.01 | 4.07 | 3.81 | 3.91 | -3.22% | 192,832 | 76,138,368 |
| 2024-02-06 | 3.93 | 4.23 | 3.7 | 4.04 | -1.7% | 238,186 | 93,161,161 |
| 2024-02-05 | 4.53 | 4.55 | 4.11 | 4.11 | -10.07% | 165,900 | 69,425,094 |
| 2024-02-02 | 4.78 | 4.86 | 4.39 | 4.57 | -4.39% | 123,075 | 57,100,502 |
| 2024-02-01 | 4.91 | 4.96 | 4.71 | 4.78 | -4.02% | 123,073 | 59,302,586 |
| 2024-01-31 | 5.23 | 5.28 | 4.94 | 4.98 | -5.14% | 105,675 | 53,685,551 |
| 2024-01-30 | 5.47 | 5.51 | 5.24 | 5.25 | -3.67% | 92,839 | 49,830,019 |
| 2024-01-29 | 5.73 | 5.73 | 5.42 | 5.45 | -3.71% | 86,919 | 47,969,847 |
| 2024-01-26 | 5.64 | 5.74 | 5.54 | 5.66 | +1.25% | 98,430 | 55,904,122 |
| 2024-01-25 | 5.46 | 5.61 | 5.41 | 5.59 | +3.52% | 132,456 | 73,014,724 |
| 2024-01-24 | 5.28 | 5.4 | 5.15 | 5.4 | +3.05% | 137,550 | 73,060,196 |
| 2024-01-23 | 5.34 | 5.37 | 5.11 | 5.24 | -3.14% | 144,539 | 75,478,983 |
| 2024-01-22 | 5.92 | 5.92 | 5.39 | 5.41 | -8.46% | 125,157 | 70,323,208 |
| 2024-01-19 | 6.05 | 6.12 | 5.89 | 5.91 | -2.48% | 82,337 | 49,196,864 |
| 2024-01-18 | 6.12 | 6.15 | 5.89 | 6.06 | -1.62% | 113,242 | 68,043,592 |
| 2024-01-17 | 6.27 | 6.29 | 6.14 | 6.16 | -1.75% | 70,046 | 43,616,387 |
| 2024-01-16 | 6.29 | 6.32 | 6.16 | 6.27 | -0.16% | 95,957 | 59,782,525 |
| 2024-01-15 | 6.24 | 6.3 | 6.2 | 6.28 | +0.64% | 94,028 | 58,916,173 |
| 2024-01-12 | 6.19 | 6.34 | 6.19 | 6.24 | -0.16% | 95,697 | 60,148,146 |
| 2024-01-11 | 6.18 | 6.26 | 6.16 | 6.25 | +0.48% | 90,871 | 56,389,808 |
| 2024-01-10 | 6.19 | 6.29 | 6.13 | 6.22 | +0.48% | 82,924 | 51,566,371 |
| 2024-01-09 | 6.13 | 6.23 | 6.13 | 6.19 | +0.98% | 68,081 | 42,097,675 |
| 2024-01-08 | 6.19 | 6.25 | 6.12 | 6.13 | -1.45% | 75,891 | 46,907,584 |
| 2024-01-05 | 6.3 | 6.35 | 6.18 | 6.22 | -1.11% | 108,707 | 68,173,777 |
| 2024-01-04 | 6.3 | 6.33 | 6.24 | 6.29 | +0.16% | 68,327 | 42,888,136 |
| 2024-01-03 | 6.24 | 6.3 | 6.21 | 6.28 | 0% | 78,137 | 48,857,530 |
| 2024-01-02 | 6.23 | 6.32 | 6.21 | 6.28 | +0.8% | 113,132 | 70,994,606 |
| 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：