股票概览
4.97
+1.22%
+0.06
4.92
开盘价
5
最高价
4.91
最低价
34,207
成交量
数据更新至: 2024-05-20
技术指标
4.91
MA5 (5日均线)
4.91
MA10 (10日均线)
4.59
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 | 4.92 | 5 | 4.91 | 4.97 | +1.22% | 34,207 | 16,933,257 |
| 2024-05-17 | 4.85 | 4.95 | 4.85 | 4.91 | +0.41% | 29,517 | 14,488,678 |
| 2024-05-16 | 4.84 | 4.99 | 4.84 | 4.89 | 0% | 36,223 | 17,863,987 |
| 2024-05-15 | 4.8 | 4.97 | 4.76 | 4.89 | 0% | 61,291 | 29,982,384 |
| 2024-05-14 | 5.12 | 5.41 | 4.65 | 4.89 | -4.12% | 205,814 | 101,663,737 |
| 2024-05-13 | 4.95 | 5.1 | 4.93 | 5.1 | +2.62% | 44,526 | 22,485,612 |
| 2024-05-10 | 4.93 | 5.02 | 4.88 | 4.97 | +0.61% | 41,019 | 20,285,478 |
| 2024-05-09 | 4.75 | 4.96 | 4.72 | 4.94 | +4% | 47,976 | 23,374,577 |
| 2024-05-08 | 4.77 | 4.84 | 4.7 | 4.75 | -0.63% | 32,429 | 15,480,534 |
| 2024-05-07 | 4.81 | 4.86 | 4.74 | 4.78 | -0.62% | 50,668 | 24,306,415 |
| 2024-05-06 | 4.72 | 4.85 | 4.71 | 4.81 | +1.69% | 53,471 | 25,545,384 |
| 2024-04-30 | 4.66 | 4.79 | 4.64 | 4.73 | +2.16% | 64,285 | 30,336,168 |
| 2024-04-29 | 4.3 | 4.65 | 4.3 | 4.63 | +7.93% | 95,169 | 43,228,933 |
| 2024-04-26 | 4.24 | 4.35 | 4.23 | 4.29 | 0% | 51,073 | 22,011,167 |
| 2024-04-25 | 4.12 | 4.41 | 4.12 | 4.29 | +3.37% | 66,753 | 28,575,542 |
| 2024-04-24 | 4.15 | 4.19 | 4.11 | 4.15 | +0.24% | 44,846 | 18,630,917 |
| 2024-04-23 | 3.97 | 4.15 | 3.96 | 4.14 | +4.28% | 60,967 | 24,892,467 |
| 2024-04-22 | 3.92 | 4.01 | 3.85 | 3.97 | +0.25% | 47,779 | 18,808,938 |
| 2024-04-19 | 3.82 | 3.97 | 3.8 | 3.96 | +3.39% | 55,067 | 21,576,314 |
| 2024-04-18 | 3.67 | 3.85 | 3.64 | 3.83 | +3.51% | 51,265 | 19,416,875 |
| 2024-04-17 | 3.54 | 3.74 | 3.53 | 3.7 | +5.11% | 58,211 | 21,359,202 |
| 2024-04-16 | 3.6 | 3.63 | 3.37 | 3.52 | -3.56% | 83,686 | 29,096,420 |
| 2024-04-15 | 3.83 | 3.87 | 3.62 | 3.65 | -5.93% | 58,669 | 21,839,225 |
| 2024-04-12 | 3.92 | 3.96 | 3.87 | 3.88 | -1.27% | 27,677 | 10,822,366 |
| 2024-04-11 | 3.97 | 4.01 | 3.91 | 3.93 | 0% | 29,063 | 11,493,419 |
| 2024-04-10 | 4.04 | 4.05 | 3.9 | 3.93 | -2.72% | 36,670 | 14,498,110 |
| 2024-04-09 | 3.94 | 4.04 | 3.92 | 4.04 | +2.8% | 41,370 | 16,487,522 |
| 2024-04-08 | 4.1 | 4.1 | 3.92 | 3.93 | -3.68% | 56,019 | 22,370,642 |
| 2024-04-03 | 4.12 | 4.16 | 4.06 | 4.08 | -1.45% | 38,888 | 15,906,170 |
| 2024-04-02 | 4.17 | 4.17 | 4.06 | 4.14 | -0.72% | 56,084 | 23,123,727 |
| 2024-04-01 | 4.04 | 4.17 | 4.02 | 4.17 | +3.99% | 70,444 | 28,934,679 |
| 2024-03-29 | 4 | 4.03 | 3.94 | 4.01 | +0.25% | 40,364 | 16,088,476 |
| 2024-03-28 | 3.91 | 4.05 | 3.86 | 4 | +2.3% | 74,287 | 29,568,454 |
| 2024-03-27 | 4.01 | 4.08 | 3.91 | 3.91 | -2.49% | 73,279 | 29,366,554 |
| 2024-03-26 | 4.1 | 4.15 | 3.93 | 4.01 | -2.2% | 82,307 | 33,068,615 |
| 2024-03-25 | 4.18 | 4.25 | 4.08 | 4.1 | -2.38% | 86,015 | 35,872,236 |
| 2024-03-22 | 4.33 | 4.33 | 4.13 | 4.2 | -2.78% | 100,716 | 42,322,019 |
| 2024-03-21 | 4.35 | 4.36 | 4.24 | 4.32 | -0.69% | 108,674 | 46,793,073 |
| 2024-03-20 | 4.38 | 4.4 | 4.24 | 4.35 | +0.93% | 188,338 | 81,485,559 |
| 2024-03-19 | 4.45 | 4.45 | 4.25 | 4.31 | -2.71% | 242,196 | 104,515,820 |
| 2024-03-18 | 4.03 | 4.43 | 3.96 | 4.43 | +9.93% | 197,133 | 83,287,861 |
| 2024-03-15 | 4.02 | 4.11 | 3.96 | 4.03 | -0.98% | 107,016 | 42,943,989 |
| 2024-03-14 | 4.13 | 4.43 | 4.02 | 4.07 | +0.25% | 144,820 | 59,990,732 |
| 2024-03-13 | 4.22 | 4.29 | 4.02 | 4.06 | -3.56% | 160,685 | 65,633,397 |
| 2024-03-12 | 3.87 | 4.21 | 3.85 | 4.21 | +9.92% | 113,407 | 46,764,108 |
| 2024-03-11 | 3.81 | 3.85 | 3.77 | 3.83 | -0.26% | 41,602 | 15,845,393 |
| 2024-03-08 | 3.94 | 3.98 | 3.81 | 3.84 | -3.52% | 76,747 | 29,761,650 |
| 2024-03-07 | 4.12 | 4.42 | 3.95 | 3.98 | -2.69% | 126,112 | 52,784,310 |
| 2024-03-06 | 4.03 | 4.19 | 3.91 | 4.09 | +0.25% | 108,180 | 43,959,940 |
| 2024-03-05 | 3.95 | 4.22 | 3.79 | 4.08 | +3.29% | 98,797 | 39,711,786 |
| 2024-03-04 | 3.84 | 3.95 | 3.8 | 3.95 | +2.86% | 58,944 | 22,798,430 |
| 2024-03-01 | 3.83 | 3.88 | 3.79 | 3.84 | +1.05% | 38,693 | 14,801,908 |
| 2024-02-29 | 3.67 | 3.83 | 3.66 | 3.8 | +1.6% | 62,750 | 23,618,299 |
| 2024-02-28 | 4.05 | 4.16 | 3.71 | 3.74 | -6.97% | 91,867 | 36,316,734 |
| 2024-02-27 | 3.91 | 4.02 | 3.88 | 4.02 | +2.03% | 43,568 | 17,307,560 |
| 2024-02-26 | 3.91 | 4.03 | 3.9 | 3.94 | +0.77% | 75,184 | 29,758,880 |
| 2024-02-23 | 3.76 | 3.92 | 3.74 | 3.91 | +4.27% | 52,325 | 20,040,076 |
| 2024-02-22 | 3.7 | 3.76 | 3.64 | 3.75 | +2.18% | 43,224 | 16,026,039 |
| 2024-02-21 | 3.54 | 3.79 | 3.52 | 3.67 | +1.94% | 71,200 | 26,154,403 |
| 2024-02-20 | 3.42 | 3.61 | 3.32 | 3.6 | +5.26% | 82,742 | 29,019,946 |
| 2024-02-19 | 3.25 | 3.44 | 3.2 | 3.42 | +3.95% | 100,552 | 33,859,642 |
| 2024-02-08 | 3.21 | 3.36 | 2.94 | 3.29 | +0.61% | 112,748 | 35,341,376 |
| 2024-02-07 | 3.47 | 3.74 | 3.15 | 3.27 | -6.57% | 219,221 | 74,970,252 |
| 2024-02-06 | 3.25 | 3.54 | 3.22 | 3.5 | -2.23% | 149,188 | 49,029,995 |
| 2024-02-05 | 3.93 | 3.93 | 3.58 | 3.58 | -10.05% | 37,600 | 13,707,233 |
| 2024-02-02 | 4.31 | 4.38 | 3.88 | 3.98 | -7.66% | 57,039 | 23,316,373 |
| 2024-02-01 | 4.4 | 4.41 | 4.18 | 4.31 | -2.27% | 58,261 | 25,049,379 |
| 2024-01-31 | 4.68 | 4.88 | 4.37 | 4.41 | -7.74% | 54,369 | 24,626,218 |
| 2024-01-30 | 4.89 | 4.95 | 4.75 | 4.78 | -3.04% | 27,226 | 13,183,463 |
| 2024-01-29 | 5.06 | 5.11 | 4.89 | 4.93 | -2.76% | 27,621 | 13,712,110 |
| 2024-01-26 | 5.04 | 5.17 | 5.02 | 5.07 | +0.6% | 29,048 | 14,798,223 |
| 2024-01-25 | 4.75 | 5.04 | 4.74 | 5.04 | +6.11% | 37,418 | 18,342,708 |
| 2024-01-24 | 4.73 | 4.84 | 4.58 | 4.75 | +0.21% | 32,513 | 15,278,557 |
| 2024-01-23 | 4.75 | 4.77 | 4.61 | 4.74 | -1.86% | 41,694 | 19,591,290 |
| 2024-01-22 | 5.13 | 5.17 | 4.75 | 4.83 | -5.48% | 36,848 | 18,312,824 |
| 2024-01-19 | 5.2 | 5.21 | 5.09 | 5.11 | -1.16% | 29,882 | 15,375,250 |
| 2024-01-18 | 5.15 | 5.22 | 5.01 | 5.17 | -0.96% | 42,387 | 21,655,918 |
| 2024-01-17 | 5.51 | 5.69 | 5.22 | 5.22 | -4.92% | 51,453 | 27,961,849 |
| 2024-01-16 | 5.51 | 5.54 | 5.4 | 5.49 | -0.18% | 48,234 | 26,348,053 |
| 2024-01-15 | 5.53 | 5.89 | 5.49 | 5.5 | +0.55% | 95,097 | 53,516,219 |
| 2024-01-12 | 5.66 | 5.76 | 5.43 | 5.47 | -2.5% | 55,791 | 31,082,455 |
| 2024-01-11 | 5.59 | 5.63 | 5.51 | 5.61 | +0.72% | 29,461 | 16,389,747 |
| 2024-01-10 | 5.65 | 5.79 | 5.56 | 5.57 | -1.42% | 31,774 | 17,858,857 |
| 2024-01-09 | 5.7 | 5.85 | 5.62 | 5.65 | -0.18% | 52,047 | 29,880,331 |
| 2024-01-08 | 5.69 | 5.74 | 5.64 | 5.66 | -0.7% | 40,246 | 22,919,727 |
| 2024-01-05 | 5.82 | 5.82 | 5.68 | 5.7 | -1.72% | 22,508 | 12,951,259 |
| 2024-01-04 | 5.74 | 5.87 | 5.68 | 5.8 | +1.05% | 39,037 | 22,626,831 |
| 2024-01-03 | 5.68 | 5.88 | 5.66 | 5.74 | +0.88% | 39,736 | 22,858,762 |
| 2024-01-02 | 5.58 | 5.71 | 5.48 | 5.69 | +2.89% | 30,809 | 17,401,915 |
| 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：