股票概览
4.26
-0.93%
-0.04
4.32
开盘价
4.33
最高价
4.25
最低价
108,734
成交量
数据更新至: 2024-05-20
技术指标
4.25
MA5 (5日均线)
4.23
MA10 (10日均线)
4.10
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 | 4.32 | 4.33 | 4.25 | 4.26 | -0.93% | 108,734 | 46,466,345 |
| 2024-05-17 | 4.26 | 4.31 | 4.21 | 4.3 | +1.18% | 109,366 | 46,687,993 |
| 2024-05-16 | 4.24 | 4.27 | 4.21 | 4.25 | +0.95% | 94,615 | 40,203,322 |
| 2024-05-15 | 4.22 | 4.25 | 4.17 | 4.21 | -0.47% | 79,445 | 33,556,366 |
| 2024-05-14 | 4.15 | 4.25 | 4.14 | 4.23 | +1.68% | 89,774 | 37,787,533 |
| 2024-05-13 | 4.18 | 4.21 | 4.12 | 4.16 | -1.42% | 109,060 | 45,459,126 |
| 2024-05-10 | 4.26 | 4.28 | 4.18 | 4.22 | -0.71% | 94,503 | 39,871,382 |
| 2024-05-09 | 4.2 | 4.29 | 4.17 | 4.25 | +1.43% | 101,382 | 43,081,693 |
| 2024-05-08 | 4.21 | 4.24 | 4.16 | 4.19 | -0.71% | 122,825 | 51,579,354 |
| 2024-05-07 | 4.23 | 4.26 | 4.18 | 4.22 | 0% | 121,526 | 51,229,432 |
| 2024-05-06 | 4.19 | 4.25 | 4.16 | 4.22 | +1.93% | 136,621 | 57,497,300 |
| 2024-04-30 | 4.17 | 4.21 | 4.1 | 4.14 | -0.72% | 148,845 | 61,852,575 |
| 2024-04-29 | 4.04 | 4.18 | 4.03 | 4.17 | +3.22% | 146,512 | 60,520,857 |
| 2024-04-26 | 3.95 | 4.07 | 3.92 | 4.04 | +1.76% | 176,263 | 70,681,552 |
| 2024-04-25 | 3.92 | 3.99 | 3.87 | 3.97 | +1.53% | 140,504 | 55,468,974 |
| 2024-04-24 | 3.85 | 3.92 | 3.84 | 3.91 | +2.36% | 100,286 | 39,003,941 |
| 2024-04-23 | 3.79 | 3.86 | 3.77 | 3.82 | +1.06% | 85,064 | 32,458,478 |
| 2024-04-22 | 3.83 | 3.87 | 3.7 | 3.78 | -1.31% | 113,331 | 42,850,242 |
| 2024-04-19 | 3.88 | 3.94 | 3.82 | 3.83 | -1.54% | 120,296 | 46,537,018 |
| 2024-04-18 | 3.92 | 3.96 | 3.83 | 3.89 | -0.77% | 140,389 | 54,732,955 |
| 2024-04-17 | 3.65 | 3.93 | 3.65 | 3.92 | +7.4% | 246,889 | 94,877,192 |
| 2024-04-16 | 4.01 | 4.02 | 3.65 | 3.65 | -10.1% | 279,684 | 104,457,357 |
| 2024-04-15 | 4.27 | 4.32 | 3.96 | 4.06 | -5.58% | 303,101 | 123,991,702 |
| 2024-04-12 | 4.3 | 4.41 | 4.29 | 4.3 | -0.23% | 159,731 | 69,560,758 |
| 2024-04-11 | 4.25 | 4.35 | 4.19 | 4.31 | +0.47% | 143,384 | 61,645,305 |
| 2024-04-10 | 4.37 | 4.42 | 4.21 | 4.29 | -1.83% | 146,928 | 63,099,502 |
| 2024-04-09 | 4.3 | 4.38 | 4.3 | 4.37 | +1.63% | 125,235 | 54,316,446 |
| 2024-04-08 | 4.4 | 4.44 | 4.28 | 4.3 | -3.15% | 183,667 | 79,748,962 |
| 2024-04-03 | 4.43 | 4.48 | 4.36 | 4.44 | -0.22% | 195,482 | 86,392,904 |
| 2024-04-02 | 4.51 | 4.53 | 4.41 | 4.45 | -2.41% | 203,830 | 90,642,590 |
| 2024-04-01 | 4.32 | 4.58 | 4.3 | 4.56 | +6.29% | 405,003 | 179,895,923 |
| 2024-03-29 | 4.23 | 4.3 | 4.21 | 4.29 | +1.66% | 186,149 | 79,257,097 |
| 2024-03-28 | 4.06 | 4.27 | 4.06 | 4.22 | +2.93% | 234,173 | 98,354,635 |
| 2024-03-27 | 4.31 | 4.33 | 4.1 | 4.1 | -5.31% | 257,077 | 107,633,688 |
| 2024-03-26 | 4.34 | 4.41 | 4.23 | 4.33 | -2.7% | 361,468 | 155,905,796 |
| 2024-03-25 | 4.6 | 4.8 | 4.45 | 4.45 | -3.26% | 602,283 | 278,705,430 |
| 2024-03-22 | 4.42 | 4.6 | 4.32 | 4.6 | +4.78% | 287,408 | 127,194,385 |
| 2024-03-21 | 4.4 | 4.42 | 4.33 | 4.39 | -0.23% | 211,156 | 92,497,071 |
| 2024-03-20 | 4.33 | 4.45 | 4.33 | 4.4 | +1.38% | 234,321 | 102,958,263 |
| 2024-03-19 | 4.43 | 4.44 | 4.32 | 4.34 | -2.47% | 321,390 | 140,690,405 |
| 2024-03-18 | 4.37 | 4.47 | 4.33 | 4.45 | -0.89% | 517,287 | 227,328,872 |
| 2024-03-15 | 4.63 | 4.86 | 4.41 | 4.49 | +1.58% | 833,310 | 383,780,591 |
| 2024-03-14 | 4.18 | 4.42 | 4.17 | 4.42 | +5.24% | 356,209 | 151,763,625 |
| 2024-03-13 | 4.24 | 4.25 | 4.18 | 4.2 | -0.94% | 164,610 | 69,214,193 |
| 2024-03-12 | 4.2 | 4.24 | 4.14 | 4.24 | +1.19% | 208,861 | 87,657,584 |
| 2024-03-11 | 4.11 | 4.2 | 4.1 | 4.19 | +0.72% | 190,327 | 78,966,944 |
| 2024-03-08 | 4.14 | 4.19 | 4.08 | 4.16 | 0% | 169,821 | 70,134,856 |
| 2024-03-07 | 4.15 | 4.29 | 4.12 | 4.16 | +0.48% | 256,631 | 107,821,180 |
| 2024-03-06 | 4.09 | 4.22 | 4.09 | 4.14 | -0.48% | 262,025 | 108,633,192 |
| 2024-03-05 | 4.31 | 4.53 | 4.13 | 4.16 | -5.02% | 490,086 | 206,738,182 |
| 2024-03-04 | 4.19 | 4.5 | 4.03 | 4.38 | +4.78% | 398,737 | 168,681,877 |
| 2024-03-01 | 4.1 | 4.22 | 4.06 | 4.18 | +2.2% | 335,982 | 139,697,081 |
| 2024-02-29 | 3.83 | 4.13 | 3.8 | 4.09 | +6.79% | 367,997 | 146,886,408 |
| 2024-02-28 | 4.2 | 4.29 | 3.81 | 3.83 | -8.37% | 351,903 | 143,615,274 |
| 2024-02-27 | 4.08 | 4.18 | 4.01 | 4.18 | +2.45% | 206,491 | 85,029,655 |
| 2024-02-26 | 4.04 | 4.17 | 4.02 | 4.08 | +2.51% | 254,092 | 103,933,894 |
| 2024-02-23 | 3.85 | 4 | 3.83 | 3.98 | +4.46% | 216,852 | 84,748,097 |
| 2024-02-22 | 3.71 | 3.82 | 3.7 | 3.81 | +2.14% | 179,507 | 67,815,048 |
| 2024-02-21 | 3.62 | 3.84 | 3.58 | 3.73 | +2.47% | 218,978 | 81,867,776 |
| 2024-02-20 | 3.61 | 3.68 | 3.48 | 3.64 | +1.11% | 170,791 | 61,728,725 |
| 2024-02-19 | 3.45 | 3.64 | 3.45 | 3.6 | +6.19% | 370,737 | 131,849,591 |
| 2024-02-08 | 3.15 | 3.41 | 3.02 | 3.39 | +8.31% | 459,904 | 147,530,847 |
| 2024-02-07 | 3.35 | 3.37 | 3.06 | 3.13 | -6.85% | 435,955 | 138,407,351 |
| 2024-02-06 | 3.18 | 3.5 | 3.06 | 3.36 | -1.18% | 391,449 | 125,713,479 |
| 2024-02-05 | 3.76 | 3.76 | 3.4 | 3.4 | -10.05% | 246,557 | 85,419,399 |
| 2024-02-02 | 3.99 | 4.1 | 3.62 | 3.78 | -5.26% | 194,661 | 75,090,584 |
| 2024-02-01 | 4.13 | 4.21 | 3.92 | 3.99 | -3.39% | 173,658 | 69,769,912 |
| 2024-01-31 | 4.41 | 4.45 | 4.1 | 4.13 | -6.98% | 182,898 | 77,525,214 |
| 2024-01-30 | 4.54 | 4.65 | 4.41 | 4.44 | -2.63% | 111,820 | 50,418,659 |
| 2024-01-29 | 4.78 | 4.85 | 4.56 | 4.56 | -4.4% | 120,206 | 55,770,726 |
| 2024-01-26 | 4.75 | 4.88 | 4.72 | 4.77 | +0.42% | 125,177 | 60,166,685 |
| 2024-01-25 | 4.64 | 4.78 | 4.58 | 4.75 | +2.59% | 153,133 | 72,021,371 |
| 2024-01-24 | 4.5 | 4.64 | 4.41 | 4.63 | +3.12% | 164,973 | 74,850,812 |
| 2024-01-23 | 4.61 | 4.62 | 4.41 | 4.49 | -0.88% | 143,261 | 64,299,711 |
| 2024-01-22 | 4.9 | 4.9 | 4.48 | 4.53 | -7.93% | 198,762 | 92,842,726 |
| 2024-01-19 | 5.12 | 5.14 | 4.91 | 4.92 | -4.09% | 167,415 | 83,730,925 |
| 2024-01-18 | 5.22 | 5.27 | 4.91 | 5.13 | -2.66% | 245,325 | 124,624,912 |
| 2024-01-17 | 5.46 | 5.5 | 5.27 | 5.27 | -4.87% | 312,185 | 168,081,983 |
| 2024-01-16 | 5.37 | 5.64 | 5.28 | 5.54 | +2.78% | 476,344 | 260,343,244 |
| 2024-01-15 | 5.33 | 5.42 | 5.29 | 5.39 | 0% | 157,857 | 84,793,360 |
| 2024-01-12 | 5.49 | 5.55 | 5.39 | 5.39 | -2.18% | 183,586 | 99,792,042 |
| 2024-01-11 | 5.42 | 5.54 | 5.39 | 5.51 | +1.1% | 231,371 | 127,018,107 |
| 2024-01-10 | 5.53 | 5.55 | 5.36 | 5.45 | -2.85% | 337,476 | 184,029,572 |
| 2024-01-09 | 5.45 | 5.65 | 5.38 | 5.61 | +4.08% | 449,165 | 249,535,795 |
| 2024-01-08 | 5.36 | 5.52 | 5.35 | 5.39 | -0.19% | 265,010 | 143,868,042 |
| 2024-01-05 | 5.56 | 5.72 | 5.36 | 5.4 | -2.53% | 288,476 | 158,580,294 |
| 2024-01-04 | 5.36 | 5.62 | 5.35 | 5.54 | +2.97% | 228,848 | 125,705,532 |
| 2024-01-03 | 5.46 | 5.47 | 5.34 | 5.38 | -1.65% | 76,331 | 41,061,344 |
| 2024-01-02 | 5.38 | 5.5 | 5.36 | 5.47 | +2.43% | 110,944 | 60,314,744 |
| 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：