股票概览
4.71
0%
0
4.73
开盘价
4.77
最高价
4.66
最低价
65,806
成交量
数据更新至: 2024-05-20
技术指标
4.74
MA5 (5日均线)
4.76
MA10 (10日均线)
4.48
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 | 4.73 | 4.77 | 4.66 | 4.71 | 0% | 65,806 | 30,975,057 |
| 2024-05-17 | 4.76 | 4.76 | 4.66 | 4.71 | -0.63% | 64,688 | 30,410,837 |
| 2024-05-16 | 4.73 | 4.77 | 4.68 | 4.74 | +0.64% | 88,164 | 41,655,815 |
| 2024-05-15 | 4.8 | 4.83 | 4.69 | 4.71 | -2.08% | 101,797 | 48,334,727 |
| 2024-05-14 | 4.9 | 5.03 | 4.78 | 4.81 | -0.82% | 112,884 | 55,216,666 |
| 2024-05-13 | 4.92 | 4.97 | 4.78 | 4.85 | -1.02% | 134,930 | 65,650,079 |
| 2024-05-10 | 4.89 | 5.17 | 4.81 | 4.9 | +3.16% | 202,730 | 100,260,807 |
| 2024-05-09 | 4.64 | 4.79 | 4.64 | 4.75 | +1.71% | 79,322 | 37,614,167 |
| 2024-05-08 | 4.8 | 4.8 | 4.64 | 4.67 | -2.1% | 92,133 | 43,186,726 |
| 2024-05-07 | 4.65 | 4.79 | 4.63 | 4.77 | +2.14% | 98,237 | 46,402,410 |
| 2024-05-06 | 4.65 | 4.75 | 4.58 | 4.67 | +1.74% | 138,260 | 64,410,622 |
| 2024-04-30 | 4.78 | 4.88 | 4.57 | 4.59 | +1.55% | 271,944 | 128,042,417 |
| 2024-04-29 | 4.31 | 4.62 | 4.29 | 4.52 | +6.6% | 135,525 | 61,249,226 |
| 2024-04-26 | 4.06 | 4.29 | 4.03 | 4.24 | +3.67% | 75,918 | 31,814,147 |
| 2024-04-25 | 4.07 | 4.14 | 4.06 | 4.09 | +0.25% | 39,527 | 16,228,650 |
| 2024-04-24 | 3.98 | 4.09 | 3.97 | 4.08 | +2.51% | 48,907 | 19,826,030 |
| 2024-04-23 | 3.88 | 4.01 | 3.88 | 3.98 | +1.53% | 41,787 | 16,577,826 |
| 2024-04-22 | 3.96 | 4.04 | 3.82 | 3.92 | -1.01% | 58,059 | 22,862,692 |
| 2024-04-19 | 3.94 | 4.04 | 3.87 | 3.96 | +2.06% | 73,595 | 29,016,286 |
| 2024-04-18 | 3.93 | 3.96 | 3.84 | 3.88 | -1.27% | 45,857 | 17,911,091 |
| 2024-04-17 | 3.67 | 3.95 | 3.67 | 3.93 | +8.56% | 80,516 | 31,036,945 |
| 2024-04-16 | 4 | 4.02 | 3.59 | 3.62 | -9.5% | 101,525 | 37,719,729 |
| 2024-04-15 | 4.21 | 4.23 | 3.94 | 4 | -4.31% | 74,400 | 29,997,653 |
| 2024-04-12 | 4.27 | 4.3 | 4.17 | 4.18 | -1.88% | 35,993 | 15,243,920 |
| 2024-04-11 | 4.23 | 4.33 | 4.22 | 4.26 | -0.47% | 30,899 | 13,241,804 |
| 2024-04-10 | 4.39 | 4.42 | 4.23 | 4.28 | -2.28% | 43,843 | 18,857,612 |
| 2024-04-09 | 4.33 | 4.42 | 4.33 | 4.38 | +0.92% | 31,070 | 13,594,507 |
| 2024-04-08 | 4.42 | 4.44 | 4.33 | 4.34 | -2.25% | 45,461 | 19,947,462 |
| 2024-04-03 | 4.53 | 4.53 | 4.42 | 4.44 | -1.77% | 48,594 | 21,652,529 |
| 2024-04-02 | 4.58 | 4.62 | 4.46 | 4.52 | -1.31% | 55,306 | 24,971,670 |
| 2024-04-01 | 4.57 | 4.59 | 4.49 | 4.58 | +1.1% | 66,378 | 30,101,854 |
| 2024-03-29 | 4.35 | 4.59 | 4.35 | 4.53 | +3.9% | 83,567 | 37,499,548 |
| 2024-03-28 | 4.27 | 4.43 | 4.24 | 4.36 | +2.83% | 63,963 | 27,837,564 |
| 2024-03-27 | 4.49 | 4.49 | 4.23 | 4.24 | -4.72% | 65,236 | 28,345,471 |
| 2024-03-26 | 4.49 | 4.5 | 4.39 | 4.45 | -0.67% | 69,708 | 30,933,014 |
| 2024-03-25 | 4.56 | 4.62 | 4.48 | 4.48 | -2.61% | 78,599 | 35,661,875 |
| 2024-03-22 | 4.63 | 4.69 | 4.52 | 4.6 | -1.29% | 88,586 | 40,818,512 |
| 2024-03-21 | 4.69 | 4.71 | 4.59 | 4.66 | -1.06% | 96,969 | 45,093,265 |
| 2024-03-20 | 4.69 | 4.76 | 4.65 | 4.71 | +0.21% | 76,512 | 35,986,992 |
| 2024-03-19 | 4.73 | 4.79 | 4.65 | 4.7 | -1.05% | 115,233 | 54,244,482 |
| 2024-03-18 | 4.61 | 4.79 | 4.6 | 4.75 | +1.71% | 143,213 | 66,994,045 |
| 2024-03-15 | 4.42 | 4.69 | 4.38 | 4.67 | +5.18% | 158,883 | 72,495,095 |
| 2024-03-14 | 4.49 | 4.58 | 4.35 | 4.44 | -1.33% | 104,337 | 46,662,087 |
| 2024-03-13 | 4.56 | 4.58 | 4.47 | 4.5 | -1.53% | 92,789 | 41,892,018 |
| 2024-03-12 | 4.43 | 4.6 | 4.42 | 4.57 | +3.63% | 158,935 | 72,051,960 |
| 2024-03-11 | 4.4 | 4.43 | 4.35 | 4.41 | -0.9% | 105,642 | 46,293,159 |
| 2024-03-08 | 4.4 | 4.64 | 4.39 | 4.45 | -0.89% | 123,920 | 55,094,778 |
| 2024-03-07 | 4.8 | 5 | 4.45 | 4.49 | +0.67% | 291,498 | 136,925,776 |
| 2024-03-06 | 4.2 | 4.5 | 4.19 | 4.46 | +6.19% | 187,101 | 82,277,618 |
| 2024-03-05 | 4.31 | 4.39 | 4.2 | 4.2 | -3.89% | 89,981 | 38,279,599 |
| 2024-03-04 | 4.43 | 4.54 | 4.25 | 4.37 | -0.68% | 108,638 | 47,533,499 |
| 2024-03-01 | 4.34 | 4.43 | 4.31 | 4.4 | +1.62% | 98,522 | 43,064,053 |
| 2024-02-29 | 4.11 | 4.35 | 4.09 | 4.33 | +4.09% | 140,231 | 59,662,615 |
| 2024-02-28 | 4.55 | 4.65 | 4.14 | 4.16 | -9.96% | 268,399 | 118,631,978 |
| 2024-02-27 | 4.35 | 4.88 | 4.3 | 4.62 | +5.48% | 307,139 | 141,695,362 |
| 2024-02-26 | 4.22 | 4.52 | 4.18 | 4.38 | +5.04% | 240,401 | 105,288,412 |
| 2024-02-23 | 4.08 | 4.2 | 3.99 | 4.17 | +2.71% | 166,655 | 67,984,932 |
| 2024-02-22 | 4 | 4.09 | 3.96 | 4.06 | +0.25% | 142,605 | 57,484,958 |
| 2024-02-21 | 3.95 | 4.14 | 3.91 | 4.05 | -4.93% | 330,434 | 132,291,415 |
| 2024-02-20 | 3.71 | 4.46 | 3.63 | 4.26 | +14.52% | 396,663 | 168,368,278 |
| 2024-02-19 | 3.52 | 3.75 | 3.51 | 3.72 | +7.2% | 151,944 | 55,849,674 |
| 2024-02-08 | 3.16 | 3.52 | 3.11 | 3.47 | +11.22% | 166,230 | 54,774,580 |
| 2024-02-07 | 3.3 | 3.34 | 3.05 | 3.12 | -4.88% | 162,372 | 51,878,114 |
| 2024-02-06 | 3.11 | 3.42 | 2.97 | 3.28 | +2.82% | 145,118 | 45,763,272 |
| 2024-02-05 | 3.57 | 3.6 | 3.06 | 3.19 | -11.39% | 173,926 | 56,384,273 |
| 2024-02-02 | 3.9 | 3.98 | 3.47 | 3.6 | -7.93% | 139,911 | 52,036,388 |
| 2024-02-01 | 4 | 4.02 | 3.83 | 3.91 | -2.98% | 112,159 | 44,056,703 |
| 2024-01-31 | 4.28 | 4.33 | 4 | 4.03 | -6.06% | 95,406 | 39,267,759 |
| 2024-01-30 | 4.42 | 4.44 | 4.27 | 4.29 | -2.72% | 60,888 | 26,500,304 |
| 2024-01-29 | 4.55 | 4.67 | 4.4 | 4.41 | -3.92% | 91,358 | 41,290,067 |
| 2024-01-26 | 4.63 | 4.7 | 4.57 | 4.59 | -0.65% | 63,697 | 29,547,475 |
| 2024-01-25 | 4.44 | 4.63 | 4.4 | 4.62 | +4.29% | 66,779 | 30,341,589 |
| 2024-01-24 | 4.44 | 4.51 | 4.29 | 4.43 | +0.68% | 68,466 | 30,154,343 |
| 2024-01-23 | 4.48 | 4.48 | 4.35 | 4.4 | -0.9% | 73,014 | 32,085,215 |
| 2024-01-22 | 4.8 | 4.81 | 4.41 | 4.44 | -7.69% | 98,766 | 45,474,419 |
| 2024-01-19 | 4.9 | 4.91 | 4.8 | 4.81 | -1.43% | 49,875 | 24,162,843 |
| 2024-01-18 | 4.93 | 4.97 | 4.77 | 4.88 | -1.41% | 81,696 | 39,611,003 |
| 2024-01-17 | 5.08 | 5.1 | 4.94 | 4.95 | -2.94% | 57,423 | 28,794,164 |
| 2024-01-16 | 5.15 | 5.18 | 5.01 | 5.1 | -1.35% | 66,142 | 33,599,967 |
| 2024-01-15 | 5.15 | 5.2 | 5.1 | 5.17 | 0% | 37,295 | 19,259,385 |
| 2024-01-12 | 5.21 | 5.31 | 5.16 | 5.17 | -1.15% | 45,563 | 23,828,378 |
| 2024-01-11 | 5.17 | 5.25 | 5.13 | 5.23 | +1.36% | 37,348 | 19,379,199 |
| 2024-01-10 | 5.25 | 5.26 | 5.12 | 5.16 | -1.9% | 36,102 | 18,711,926 |
| 2024-01-09 | 5.15 | 5.31 | 5.15 | 5.26 | +2.33% | 62,197 | 32,727,319 |
| 2024-01-08 | 5.31 | 5.31 | 5.13 | 5.14 | -3.2% | 52,949 | 27,442,446 |
| 2024-01-05 | 5.4 | 5.46 | 5.28 | 5.31 | -1.85% | 45,615 | 24,434,094 |
| 2024-01-04 | 5.48 | 5.49 | 5.4 | 5.41 | -1.1% | 38,754 | 21,053,067 |
| 2024-01-03 | 5.56 | 5.56 | 5.42 | 5.47 | -1.26% | 54,044 | 29,646,596 |
| 2024-01-02 | 5.56 | 5.65 | 5.51 | 5.54 | -0.54% | 42,323 | 23,647,818 |
| 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：