股票概览
4.71
-0.63%
-0.03
4.74
开盘价
4.83
最高价
4.68
最低价
54,631
成交量
数据更新至: 2024-05-20
技术指标
4.70
MA5 (5日均线)
4.85
MA10 (10日均线)
4.83
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 | 4.74 | 4.83 | 4.68 | 4.71 | -0.63% | 54,631 | 25,861,567 |
| 2024-05-17 | 4.71 | 4.76 | 4.61 | 4.74 | +1.28% | 40,526 | 19,029,261 |
| 2024-05-16 | 4.69 | 4.8 | 4.67 | 4.68 | +0.21% | 35,090 | 16,629,220 |
| 2024-05-15 | 4.68 | 4.74 | 4.65 | 4.67 | -0.85% | 34,815 | 16,297,949 |
| 2024-05-14 | 4.68 | 4.78 | 4.68 | 4.71 | +0.21% | 41,217 | 19,456,858 |
| 2024-05-13 | 4.83 | 4.88 | 4.68 | 4.7 | -3.29% | 71,958 | 34,071,243 |
| 2024-05-10 | 5.13 | 5.15 | 4.84 | 4.86 | -5.08% | 96,788 | 47,705,894 |
| 2024-05-09 | 5.11 | 5.24 | 5.09 | 5.12 | 0% | 41,676 | 21,542,910 |
| 2024-05-08 | 5.17 | 5.26 | 5.06 | 5.12 | -1.35% | 57,848 | 29,794,114 |
| 2024-05-07 | 5.24 | 5.37 | 5.15 | 5.19 | -1.7% | 56,096 | 29,414,566 |
| 2024-05-06 | 5.13 | 5.34 | 5.11 | 5.28 | +3.33% | 60,188 | 31,436,593 |
| 2024-04-30 | 5.06 | 5.15 | 5 | 5.11 | +0.39% | 43,914 | 22,271,111 |
| 2024-04-29 | 5 | 5.14 | 4.98 | 5.09 | +2.21% | 54,548 | 27,608,663 |
| 2024-04-26 | 4.97 | 5.02 | 4.83 | 4.98 | +1.01% | 52,318 | 25,897,802 |
| 2024-04-25 | 4.77 | 5.06 | 4.77 | 4.93 | +2.49% | 53,451 | 26,507,498 |
| 2024-04-24 | 4.66 | 4.82 | 4.63 | 4.81 | +3.66% | 52,325 | 24,718,709 |
| 2024-04-23 | 4.49 | 4.68 | 4.44 | 4.64 | +4.27% | 48,801 | 22,257,418 |
| 2024-04-22 | 4.38 | 4.52 | 4.24 | 4.45 | +2.06% | 36,429 | 16,056,663 |
| 2024-04-19 | 4.5 | 4.54 | 4.35 | 4.36 | -3.54% | 48,001 | 21,185,492 |
| 2024-04-18 | 4.63 | 4.68 | 4.43 | 4.52 | -2.16% | 49,742 | 22,668,940 |
| 2024-04-17 | 4.59 | 4.72 | 4.52 | 4.62 | +3.36% | 56,301 | 25,962,029 |
| 2024-04-16 | 4.86 | 4.86 | 4.42 | 4.47 | -8.21% | 63,933 | 29,014,519 |
| 2024-04-15 | 5.33 | 5.33 | 4.75 | 4.87 | -8.11% | 69,516 | 34,428,119 |
| 2024-04-12 | 5.34 | 5.4 | 5.28 | 5.3 | -0.38% | 40,317 | 21,496,704 |
| 2024-04-11 | 5.41 | 5.47 | 5.31 | 5.32 | -2.39% | 40,984 | 22,065,314 |
| 2024-04-10 | 5.63 | 5.63 | 5.4 | 5.45 | -3.37% | 35,708 | 19,563,856 |
| 2024-04-09 | 5.5 | 5.64 | 5.41 | 5.64 | +3.3% | 45,525 | 25,208,550 |
| 2024-04-08 | 5.58 | 5.61 | 5.44 | 5.46 | -1.44% | 41,373 | 22,790,882 |
| 2024-04-03 | 5.61 | 5.64 | 5.51 | 5.54 | -1.25% | 44,244 | 24,553,794 |
| 2024-04-02 | 5.71 | 5.74 | 5.56 | 5.61 | -1.75% | 46,382 | 26,181,037 |
| 2024-04-01 | 5.7 | 5.81 | 5.64 | 5.71 | +0.71% | 43,852 | 25,046,917 |
| 2024-03-29 | 5.5 | 5.68 | 5.5 | 5.67 | +2.16% | 35,810 | 20,120,676 |
| 2024-03-28 | 5.6 | 5.69 | 5.49 | 5.55 | -0.54% | 57,176 | 31,944,717 |
| 2024-03-27 | 5.61 | 5.72 | 5.58 | 5.58 | -0.36% | 55,501 | 31,320,494 |
| 2024-03-26 | 5.77 | 5.8 | 5.52 | 5.6 | -2.1% | 77,498 | 43,531,952 |
| 2024-03-25 | 5.87 | 5.9 | 5.72 | 5.72 | -2.89% | 78,517 | 45,741,295 |
| 2024-03-22 | 5.93 | 5.96 | 5.63 | 5.89 | -0.34% | 88,282 | 51,164,316 |
| 2024-03-21 | 5.75 | 5.98 | 5.72 | 5.91 | +2.78% | 113,853 | 66,793,979 |
| 2024-03-20 | 5.75 | 5.83 | 5.65 | 5.75 | +0.7% | 52,245 | 29,975,626 |
| 2024-03-19 | 5.91 | 5.95 | 5.7 | 5.71 | -2.73% | 74,521 | 43,192,977 |
| 2024-03-18 | 5.81 | 5.98 | 5.62 | 5.87 | +1.56% | 119,033 | 68,888,833 |
| 2024-03-15 | 5.82 | 6.22 | 5.65 | 5.78 | -1.87% | 155,159 | 92,209,193 |
| 2024-03-14 | 5.62 | 6.26 | 5.49 | 5.89 | +12.19% | 257,005 | 149,532,604 |
| 2024-03-13 | 5.18 | 5.37 | 5.1 | 5.25 | +0.96% | 117,299 | 61,379,291 |
| 2024-03-12 | 4.69 | 5.25 | 4.68 | 5.2 | +10.64% | 136,953 | 68,303,667 |
| 2024-03-11 | 4.48 | 4.71 | 4.44 | 4.7 | +5.15% | 53,812 | 24,690,814 |
| 2024-03-08 | 4.41 | 4.55 | 4.41 | 4.47 | +1.36% | 44,153 | 19,784,645 |
| 2024-03-07 | 4.52 | 4.59 | 4.4 | 4.41 | -2.22% | 48,117 | 21,605,627 |
| 2024-03-06 | 4.5 | 4.55 | 4.4 | 4.51 | +0.45% | 47,548 | 21,328,494 |
| 2024-03-05 | 4.59 | 4.63 | 4.44 | 4.49 | -3.02% | 59,434 | 26,789,889 |
| 2024-03-04 | 4.55 | 4.73 | 4.55 | 4.63 | +1.76% | 62,575 | 28,913,715 |
| 2024-03-01 | 4.55 | 4.58 | 4.45 | 4.55 | +0.22% | 61,661 | 27,886,359 |
| 2024-02-29 | 4.4 | 4.56 | 4.36 | 4.54 | +2.95% | 82,614 | 36,956,740 |
| 2024-02-28 | 4.71 | 4.95 | 4.36 | 4.41 | -5.77% | 129,445 | 60,576,017 |
| 2024-02-27 | 4.59 | 4.68 | 4.55 | 4.68 | +1.52% | 57,400 | 26,571,691 |
| 2024-02-26 | 4.53 | 4.74 | 4.5 | 4.61 | +1.54% | 59,297 | 27,382,221 |
| 2024-02-23 | 4.45 | 4.56 | 4.41 | 4.54 | +2.02% | 56,414 | 25,299,781 |
| 2024-02-22 | 4.25 | 4.47 | 4.25 | 4.45 | +4.22% | 67,713 | 29,688,605 |
| 2024-02-21 | 4.12 | 4.45 | 4.1 | 4.27 | +2.4% | 77,628 | 33,426,292 |
| 2024-02-20 | 4.07 | 4.26 | 4.03 | 4.17 | +1.71% | 77,931 | 32,409,330 |
| 2024-02-19 | 4 | 4.24 | 3.99 | 4.1 | +2.5% | 120,630 | 49,600,023 |
| 2024-02-08 | 3.5 | 4.03 | 3.41 | 4 | +14.61% | 177,937 | 66,401,453 |
| 2024-02-07 | 3.72 | 3.75 | 3.35 | 3.49 | -5.68% | 162,929 | 58,313,899 |
| 2024-02-06 | 3.57 | 3.94 | 3.23 | 3.7 | +3.06% | 170,989 | 60,682,235 |
| 2024-02-05 | 4.1 | 4.17 | 3.42 | 3.59 | -14.32% | 154,109 | 57,115,360 |
| 2024-02-02 | 4.48 | 4.56 | 4.05 | 4.19 | -6.47% | 119,060 | 51,018,540 |
| 2024-02-01 | 4.54 | 4.62 | 4.41 | 4.48 | -3.86% | 123,538 | 55,494,451 |
| 2024-01-31 | 4.92 | 4.94 | 4.53 | 4.66 | -5.09% | 102,331 | 48,046,603 |
| 2024-01-30 | 5.06 | 5.06 | 4.89 | 4.91 | -2.19% | 63,091 | 31,351,901 |
| 2024-01-29 | 5.28 | 5.35 | 5.02 | 5.02 | -4.38% | 79,613 | 40,826,323 |
| 2024-01-26 | 5.38 | 5.47 | 5.21 | 5.25 | -2.42% | 64,335 | 34,277,808 |
| 2024-01-25 | 5.13 | 5.4 | 5.11 | 5.38 | +4.67% | 63,060 | 33,248,171 |
| 2024-01-24 | 5.15 | 5.2 | 4.93 | 5.14 | +0.59% | 78,604 | 39,798,363 |
| 2024-01-23 | 5.14 | 5.29 | 5.05 | 5.11 | -1.54% | 101,796 | 52,063,357 |
| 2024-01-22 | 5.65 | 5.65 | 5.16 | 5.19 | -7.49% | 91,552 | 49,063,114 |
| 2024-01-19 | 5.66 | 5.76 | 5.6 | 5.61 | -0.88% | 46,787 | 26,502,329 |
| 2024-01-18 | 5.79 | 5.8 | 5.49 | 5.66 | -2.92% | 87,861 | 49,140,309 |
| 2024-01-17 | 6.06 | 6.06 | 5.8 | 5.83 | -3.64% | 46,716 | 27,634,180 |
| 2024-01-16 | 6.09 | 6.14 | 5.96 | 6.05 | -0.66% | 38,576 | 23,283,227 |
| 2024-01-15 | 6.12 | 6.22 | 6.07 | 6.09 | -0.65% | 35,459 | 21,696,211 |
| 2024-01-12 | 6.25 | 6.29 | 6.13 | 6.13 | -2.08% | 28,801 | 17,860,129 |
| 2024-01-11 | 6.18 | 6.27 | 6.09 | 6.26 | +1.95% | 30,509 | 18,878,538 |
| 2024-01-10 | 6.23 | 6.24 | 6.07 | 6.14 | -1.29% | 36,402 | 22,413,738 |
| 2024-01-09 | 6.18 | 6.3 | 6.12 | 6.22 | +0.81% | 52,544 | 32,609,857 |
| 2024-01-08 | 6.33 | 6.4 | 6.17 | 6.17 | -3.29% | 36,940 | 23,185,058 |
| 2024-01-05 | 6.61 | 6.61 | 6.35 | 6.38 | -3.19% | 44,137 | 28,507,214 |
| 2024-01-04 | 6.65 | 6.66 | 6.54 | 6.59 | -0.75% | 36,410 | 23,999,731 |
| 2024-01-03 | 6.56 | 6.77 | 6.53 | 6.64 | +1.37% | 57,065 | 37,770,719 |
| 2024-01-02 | 6.54 | 6.61 | 6.44 | 6.55 | +0.31% | 59,855 | 39,098,841 |
| 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：