股票概览
4.45
+2.06%
+0.09
4.33
开盘价
4.53
最高价
4.33
最低价
40,023
成交量
数据更新至: 2024-05-20
技术指标
4.28
MA5 (5日均线)
4.20
MA10 (10日均线)
4.02
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 | 4.33 | 4.53 | 4.33 | 4.45 | +2.06% | 40,023 | 17,814,687 |
| 2024-05-17 | 4.25 | 4.39 | 4.19 | 4.36 | +2.83% | 29,062 | 12,526,055 |
| 2024-05-16 | 4.22 | 4.29 | 4.15 | 4.24 | +0.71% | 27,126 | 11,460,948 |
| 2024-05-15 | 4.19 | 4.3 | 4.12 | 4.21 | +1.94% | 31,129 | 13,095,272 |
| 2024-05-14 | 4.11 | 4.15 | 4.07 | 4.13 | 0% | 22,651 | 9,297,400 |
| 2024-05-13 | 4.11 | 4.13 | 4.04 | 4.13 | 0% | 17,362 | 7,073,897 |
| 2024-05-10 | 4.12 | 4.15 | 4.09 | 4.13 | +0.24% | 19,842 | 8,169,590 |
| 2024-05-09 | 4.13 | 4.13 | 4.03 | 4.12 | -0.24% | 19,020 | 7,786,627 |
| 2024-05-08 | 4.11 | 4.15 | 4.09 | 4.13 | +0.49% | 9,518 | 3,911,744 |
| 2024-05-07 | 3.89 | 4.15 | 3.89 | 4.11 | +0.49% | 29,597 | 11,922,892 |
| 2024-05-06 | 4.26 | 4.26 | 4.04 | 4.09 | -3.54% | 24,406 | 10,028,589 |
| 2024-04-30 | 4.29 | 4.38 | 4.06 | 4.24 | +0.71% | 68,465 | 28,892,380 |
| 2024-04-29 | 4.21 | 4.21 | 4.21 | 4.21 | +4.99% | 10,125 | 4,262,415 |
| 2024-04-26 | 3.83 | 4.01 | 3.83 | 4.01 | +4.97% | 40,318 | 15,998,038 |
| 2024-04-25 | 3.88 | 3.89 | 3.73 | 3.82 | +0.79% | 33,802 | 12,825,687 |
| 2024-04-24 | 3.62 | 3.79 | 3.62 | 3.79 | +4.99% | 26,640 | 10,020,936 |
| 2024-04-23 | 3.56 | 3.65 | 3.53 | 3.61 | +0.28% | 27,019 | 9,673,499 |
| 2024-04-22 | 3.51 | 3.63 | 3.51 | 3.6 | +4.05% | 56,223 | 20,337,721 |
| 2024-04-19 | 3.51 | 3.55 | 3.43 | 3.46 | -4.16% | 60,652 | 20,871,344 |
| 2024-04-18 | 3.8 | 3.83 | 3.61 | 3.61 | -5% | 62,803 | 23,306,616 |
| 2024-04-17 | 3.8 | 3.95 | 3.8 | 3.8 | -5% | 65,922 | 25,207,154 |
| 2024-04-16 | 4 | 4 | 4 | 4 | -4.99% | 2,782 | 1,112,800 |
| 2024-04-15 | 4.21 | 4.34 | 4.21 | 4.21 | -4.97% | 15,740 | 6,640,873 |
| 2024-04-12 | 4.4 | 4.5 | 4.4 | 4.43 | +0.45% | 10,745 | 4,777,189 |
| 2024-04-11 | 4.36 | 4.5 | 4.31 | 4.41 | +1.15% | 18,058 | 7,981,340 |
| 2024-04-10 | 4.51 | 4.51 | 4.34 | 4.36 | -3.11% | 24,989 | 10,992,471 |
| 2024-04-09 | 4.46 | 4.54 | 4.44 | 4.5 | +0.22% | 20,643 | 9,273,355 |
| 2024-04-08 | 4.53 | 4.63 | 4.49 | 4.49 | -1.32% | 17,559 | 7,999,203 |
| 2024-04-03 | 4.42 | 4.61 | 4.37 | 4.55 | +3.64% | 37,456 | 16,995,782 |
| 2024-04-02 | 4.47 | 4.48 | 4.34 | 4.39 | -1.79% | 24,195 | 10,638,802 |
| 2024-04-01 | 4.46 | 4.49 | 4.44 | 4.47 | 0% | 15,276 | 6,821,256 |
| 2024-03-29 | 4.41 | 4.5 | 4.41 | 4.47 | -0.67% | 16,864 | 7,505,215 |
| 2024-03-28 | 4.32 | 4.56 | 4.32 | 4.5 | +2.74% | 19,686 | 8,793,596 |
| 2024-03-27 | 4.48 | 4.5 | 4.35 | 4.38 | -2.23% | 16,247 | 7,193,972 |
| 2024-03-26 | 4.5 | 4.56 | 4.46 | 4.48 | -1.1% | 15,755 | 7,089,117 |
| 2024-03-25 | 4.55 | 4.65 | 4.52 | 4.53 | -1.31% | 22,948 | 10,520,636 |
| 2024-03-22 | 4.48 | 4.68 | 4.37 | 4.59 | +2.23% | 42,680 | 19,311,343 |
| 2024-03-21 | 4.51 | 4.53 | 4.42 | 4.49 | -0.66% | 26,646 | 11,922,681 |
| 2024-03-20 | 4.53 | 4.54 | 4.44 | 4.52 | 0% | 20,654 | 9,300,744 |
| 2024-03-19 | 4.37 | 4.59 | 4.35 | 4.52 | +3.2% | 50,322 | 22,611,627 |
| 2024-03-18 | 4.42 | 4.44 | 4.33 | 4.38 | -0.45% | 21,913 | 9,568,599 |
| 2024-03-15 | 4.36 | 4.41 | 4.31 | 4.4 | +0.46% | 38,542 | 16,796,760 |
| 2024-03-14 | 4.38 | 4.42 | 4.32 | 4.38 | +0.69% | 29,361 | 12,828,069 |
| 2024-03-13 | 4.41 | 4.48 | 4.32 | 4.35 | -0.68% | 35,605 | 15,625,547 |
| 2024-03-12 | 4.53 | 4.54 | 4.28 | 4.38 | -1.35% | 79,284 | 34,956,102 |
| 2024-03-11 | 4.44 | 4.44 | 4.41 | 4.44 | +4.96% | 48,569 | 21,557,675 |
| 2024-03-08 | 4.16 | 4.23 | 4.1 | 4.23 | +2.17% | 41,661 | 17,312,613 |
| 2024-03-07 | 4.15 | 4.24 | 4.08 | 4.14 | -0.72% | 47,977 | 19,894,344 |
| 2024-03-06 | 4.09 | 4.26 | 4.04 | 4.17 | +2.71% | 74,598 | 30,957,838 |
| 2024-03-05 | 3.88 | 4.06 | 3.84 | 4.06 | +4.91% | 38,400 | 15,189,603 |
| 2024-03-04 | 3.93 | 3.95 | 3.78 | 3.87 | -1.53% | 38,187 | 14,643,663 |
| 2024-03-01 | 3.98 | 3.98 | 3.83 | 3.93 | -1.26% | 46,995 | 18,339,292 |
| 2024-02-29 | 3.86 | 4.01 | 3.86 | 3.98 | -0.5% | 41,290 | 16,213,413 |
| 2024-02-28 | 4.17 | 4.22 | 4 | 4 | -4.99% | 48,641 | 19,919,779 |
| 2024-02-27 | 4.2 | 4.25 | 4.16 | 4.21 | -0.47% | 31,322 | 13,134,458 |
| 2024-02-26 | 4.08 | 4.32 | 4.07 | 4.23 | +2.67% | 36,703 | 15,361,021 |
| 2024-02-23 | 4.2 | 4.21 | 4.01 | 4.12 | -2.37% | 45,714 | 18,660,253 |
| 2024-02-22 | 4.27 | 4.32 | 4.16 | 4.22 | -1.63% | 17,074 | 7,214,520 |
| 2024-02-21 | 4.3 | 4.36 | 4.22 | 4.29 | +0.23% | 19,821 | 8,503,496 |
| 2024-02-20 | 4.09 | 4.28 | 4.02 | 4.28 | +4.9% | 21,960 | 9,179,766 |
| 2024-02-19 | 4.02 | 4.12 | 4 | 4.08 | +1.49% | 23,151 | 9,425,597 |
| 2024-02-08 | 3.9 | 4.02 | 3.71 | 4.02 | +3.08% | 36,061 | 13,680,187 |
| 2024-02-07 | 3.98 | 4.16 | 3.83 | 3.9 | -2.01% | 14,246 | 5,713,599 |
| 2024-02-06 | 3.8 | 4.03 | 3.8 | 3.98 | -0.5% | 25,701 | 9,899,003 |
| 2024-02-05 | 4.15 | 4.16 | 4 | 4 | -4.99% | 9,079 | 3,649,893 |
| 2024-02-02 | 4.35 | 4.35 | 4.14 | 4.21 | -1.86% | 13,497 | 5,695,906 |
| 2024-02-01 | 4.31 | 4.34 | 4.25 | 4.29 | -4.03% | 27,205 | 11,615,703 |
| 2024-01-31 | 4.61 | 4.7 | 4.47 | 4.47 | -5.1% | 28,136 | 12,717,136 |
| 2024-01-30 | 4.81 | 4.83 | 4.58 | 4.71 | +0.43% | 58,435 | 27,549,755 |
| 2024-01-29 | 4.6 | 4.69 | 4.6 | 4.69 | +4.92% | 27,403 | 12,726,831 |
| 2024-01-26 | 4.47 | 4.47 | 4.47 | 4.47 | +4.93% | 1,807 | 807,514 |
| 2024-01-25 | 4.26 | 4.26 | 4.26 | 4.26 | +4.93% | 4,967 | 2,116,036 |
| 2024-01-24 | 3.89 | 4.07 | 3.89 | 4.06 | +4.1% | 25,050 | 9,984,726 |
| 2024-01-23 | 4.02 | 4.05 | 3.86 | 3.9 | -3.94% | 49,805 | 19,368,694 |
| 2024-01-22 | 4.26 | 4.26 | 4.06 | 4.06 | -4.92% | 15,248 | 6,234,422 |
| 2024-01-19 | 4.22 | 4.36 | 4.19 | 4.27 | -1.39% | 7,882 | 3,366,798 |
| 2024-01-18 | 4.57 | 4.59 | 4.33 | 4.33 | -5.04% | 25,452 | 11,127,471 |
| 2024-01-17 | 4.6 | 4.63 | 4.54 | 4.56 | -0.65% | 8,059 | 3,687,014 |
| 2024-01-16 | 4.61 | 4.61 | 4.54 | 4.59 | -0.86% | 6,557 | 2,995,758 |
| 2024-01-15 | 4.62 | 4.68 | 4.59 | 4.63 | -0.64% | 7,136 | 3,305,437 |
| 2024-01-12 | 4.74 | 4.75 | 4.62 | 4.66 | -2.51% | 20,952 | 9,808,135 |
| 2024-01-11 | 4.7 | 4.79 | 4.66 | 4.78 | +1.7% | 5,738 | 2,710,681 |
| 2024-01-10 | 4.75 | 4.76 | 4.68 | 4.7 | -1.05% | 3,897 | 1,835,314 |
| 2024-01-09 | 4.75 | 4.77 | 4.68 | 4.75 | 0% | 8,646 | 4,079,608 |
| 2024-01-08 | 4.9 | 4.9 | 4.75 | 4.75 | -3.06% | 11,944 | 5,746,630 |
| 2024-01-05 | 4.96 | 4.97 | 4.87 | 4.9 | 0% | 9,100 | 4,467,906 |
| 2024-01-04 | 4.94 | 5 | 4.88 | 4.9 | -0.81% | 11,038 | 5,444,440 |
| 2024-01-03 | 4.84 | 5.04 | 4.81 | 4.94 | +2.07% | 16,691 | 8,218,546 |
| 2024-01-02 | 4.87 | 4.89 | 4.8 | 4.84 | -0.62% | 7,275 | 3,522,076 |
| 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：