股票概览
4.21
+0.72%
+0.03
4.17
开盘价
4.29
最高价
4.15
最低价
141,114
成交量
数据更新至: 2024-05-20
技术指标
4.16
MA5 (5日均线)
4.19
MA10 (10日均线)
4.17
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 | 4.17 | 4.29 | 4.15 | 4.21 | +0.72% | 141,114 | 59,540,360 |
| 2024-05-17 | 4.13 | 4.19 | 4.1 | 4.18 | +0.97% | 88,763 | 36,947,688 |
| 2024-05-16 | 4.1 | 4.18 | 4.08 | 4.14 | +0.73% | 77,781 | 32,219,895 |
| 2024-05-15 | 4.15 | 4.18 | 4.1 | 4.11 | -0.96% | 83,426 | 34,441,235 |
| 2024-05-14 | 4.08 | 4.17 | 4.08 | 4.15 | +1.47% | 80,751 | 33,381,781 |
| 2024-05-13 | 4.17 | 4.17 | 4.03 | 4.09 | -2.62% | 106,184 | 43,468,065 |
| 2024-05-10 | 4.26 | 4.3 | 4.18 | 4.2 | -1.64% | 116,401 | 48,998,255 |
| 2024-05-09 | 4.21 | 4.34 | 4.18 | 4.27 | +1.43% | 127,859 | 54,448,557 |
| 2024-05-08 | 4.26 | 4.32 | 4.2 | 4.21 | -2.09% | 124,167 | 52,732,829 |
| 2024-05-07 | 4.24 | 4.34 | 4.22 | 4.3 | +1.65% | 177,479 | 76,252,752 |
| 2024-05-06 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 166,826 | 70,696,525 |
| 2024-04-30 | 4.27 | 4.46 | 4.2 | 4.26 | -0.47% | 199,326 | 85,314,402 |
| 2024-04-29 | 4.13 | 4.3 | 4.11 | 4.28 | +3.63% | 160,110 | 68,001,911 |
| 2024-04-26 | 4.1 | 4.16 | 4.08 | 4.13 | +0.24% | 145,795 | 60,198,608 |
| 2024-04-25 | 4.12 | 4.2 | 4.09 | 4.12 | 0% | 126,566 | 52,306,134 |
| 2024-04-24 | 4 | 4.15 | 4 | 4.12 | +1.73% | 142,607 | 58,573,076 |
| 2024-04-23 | 4.02 | 4.13 | 3.94 | 4.05 | +0.75% | 151,061 | 61,307,527 |
| 2024-04-22 | 4.27 | 4.41 | 4.02 | 4.02 | -4.96% | 308,536 | 127,932,214 |
| 2024-04-19 | 4.01 | 4.42 | 3.98 | 4.23 | +5.22% | 409,162 | 176,736,819 |
| 2024-04-18 | 4 | 4.14 | 3.95 | 4.02 | -1.23% | 160,168 | 64,795,311 |
| 2024-04-17 | 3.79 | 4.1 | 3.75 | 4.07 | +6.27% | 170,051 | 67,967,522 |
| 2024-04-16 | 4.2 | 4.22 | 3.83 | 3.83 | -10.09% | 216,489 | 84,732,770 |
| 2024-04-15 | 4.35 | 4.45 | 4.08 | 4.26 | -5.54% | 207,228 | 88,375,772 |
| 2024-04-12 | 4.52 | 4.59 | 4.49 | 4.51 | -0.88% | 71,840 | 32,602,285 |
| 2024-04-11 | 4.49 | 4.63 | 4.48 | 4.55 | -0.66% | 89,300 | 40,680,117 |
| 2024-04-10 | 4.68 | 4.72 | 4.53 | 4.58 | -1.93% | 109,573 | 50,595,308 |
| 2024-04-09 | 4.58 | 4.68 | 4.58 | 4.67 | +1.97% | 98,310 | 45,624,758 |
| 2024-04-08 | 4.71 | 4.72 | 4.58 | 4.58 | -3.38% | 121,303 | 56,301,817 |
| 2024-04-03 | 4.86 | 4.86 | 4.72 | 4.74 | -2.47% | 104,586 | 49,788,909 |
| 2024-04-02 | 4.87 | 4.93 | 4.77 | 4.86 | -0.21% | 135,669 | 65,721,157 |
| 2024-04-01 | 4.79 | 4.9 | 4.77 | 4.87 | +2.1% | 142,666 | 69,108,467 |
| 2024-03-29 | 4.75 | 4.8 | 4.7 | 4.77 | +0.21% | 149,823 | 71,315,032 |
| 2024-03-28 | 4.53 | 4.99 | 4.53 | 4.76 | +3.7% | 231,005 | 110,449,369 |
| 2024-03-27 | 4.83 | 4.84 | 4.59 | 4.59 | -4.77% | 204,549 | 95,995,248 |
| 2024-03-26 | 4.76 | 4.9 | 4.71 | 4.82 | -0.41% | 218,575 | 104,755,867 |
| 2024-03-25 | 5.03 | 5.11 | 4.84 | 4.84 | -4.54% | 277,600 | 138,391,131 |
| 2024-03-22 | 5.23 | 5.23 | 5 | 5.07 | -3.8% | 341,737 | 174,351,537 |
| 2024-03-21 | 5.1 | 5.27 | 5.05 | 5.27 | +3.54% | 511,930 | 265,692,101 |
| 2024-03-20 | 5.04 | 5.14 | 5.04 | 5.09 | +0.59% | 160,363 | 81,567,798 |
| 2024-03-19 | 5.12 | 5.16 | 5.06 | 5.06 | -1.36% | 215,287 | 110,027,481 |
| 2024-03-18 | 5.18 | 5.19 | 5.09 | 5.13 | +0.59% | 251,189 | 128,663,579 |
| 2024-03-15 | 5.06 | 5.18 | 4.97 | 5.1 | +0.39% | 302,991 | 153,373,877 |
| 2024-03-14 | 5.18 | 5.29 | 5.02 | 5.08 | -1.36% | 408,411 | 209,885,821 |
| 2024-03-13 | 5.15 | 5.2 | 5.06 | 5.15 | -0.96% | 294,266 | 150,843,599 |
| 2024-03-12 | 5.12 | 5.29 | 5.06 | 5.2 | +2.16% | 482,296 | 249,200,993 |
| 2024-03-11 | 5.1 | 5.1 | 4.91 | 5.09 | -1.55% | 369,740 | 185,985,584 |
| 2024-03-08 | 5 | 5.28 | 4.91 | 5.17 | +2.78% | 427,150 | 220,223,386 |
| 2024-03-07 | 5.21 | 5.28 | 5.01 | 5.03 | -6.33% | 564,327 | 290,519,236 |
| 2024-03-06 | 5.09 | 5.39 | 5.09 | 5.37 | +6.55% | 1,018,196 | 535,632,514 |
| 2024-03-05 | 4.55 | 5.04 | 4.51 | 5.04 | +10.04% | 454,311 | 226,724,238 |
| 2024-03-04 | 4.61 | 4.66 | 4.47 | 4.58 | -1.72% | 255,976 | 116,628,312 |
| 2024-03-01 | 4.58 | 4.8 | 4.5 | 4.66 | +1.75% | 364,997 | 169,737,155 |
| 2024-02-29 | 4.25 | 4.6 | 4.25 | 4.58 | +2.23% | 362,416 | 163,960,211 |
| 2024-02-28 | 4.83 | 4.98 | 4.48 | 4.48 | -10.04% | 619,009 | 293,556,037 |
| 2024-02-27 | 4.81 | 5.19 | 4.63 | 4.98 | +0.81% | 733,861 | 361,426,935 |
| 2024-02-26 | 4.58 | 4.94 | 4.54 | 4.94 | +10.02% | 785,393 | 378,535,764 |
| 2024-02-23 | 4.1 | 4.49 | 4.04 | 4.49 | +10.05% | 345,826 | 147,521,650 |
| 2024-02-22 | 3.93 | 4.12 | 3.9 | 4.08 | +3.82% | 240,510 | 97,134,862 |
| 2024-02-21 | 3.9 | 4.05 | 3.77 | 3.93 | +0.77% | 286,757 | 113,054,255 |
| 2024-02-20 | 3.82 | 4.07 | 3.76 | 3.9 | +3.45% | 353,508 | 137,540,634 |
| 2024-02-19 | 3.47 | 3.77 | 3.47 | 3.77 | +9.91% | 259,294 | 94,166,484 |
| 2024-02-08 | 3.25 | 3.45 | 3.19 | 3.43 | +5.86% | 231,472 | 77,011,825 |
| 2024-02-07 | 3.39 | 3.5 | 3.21 | 3.24 | -4.42% | 230,944 | 77,293,581 |
| 2024-02-06 | 3.2 | 3.58 | 3.14 | 3.39 | -2.87% | 251,000 | 82,943,766 |
| 2024-02-05 | 3.88 | 3.88 | 3.49 | 3.49 | -10.05% | 193,691 | 68,777,390 |
| 2024-02-02 | 4.08 | 4.2 | 3.73 | 3.88 | -2.51% | 229,951 | 91,431,781 |
| 2024-02-01 | 4.2 | 4.2 | 3.97 | 3.98 | -5.01% | 205,277 | 82,795,532 |
| 2024-01-31 | 4.36 | 4.47 | 4.18 | 4.19 | -7.1% | 231,004 | 99,382,623 |
| 2024-01-30 | 4.61 | 4.65 | 4.48 | 4.51 | -4.04% | 176,662 | 80,743,587 |
| 2024-01-29 | 4.75 | 4.87 | 4.69 | 4.7 | -1.05% | 233,015 | 111,316,098 |
| 2024-01-26 | 4.7 | 4.85 | 4.66 | 4.75 | +0.21% | 272,181 | 130,232,762 |
| 2024-01-25 | 4.56 | 4.84 | 4.49 | 4.74 | +3.72% | 341,963 | 159,815,934 |
| 2024-01-24 | 4.44 | 4.59 | 4.4 | 4.57 | +3.16% | 244,963 | 110,294,071 |
| 2024-01-23 | 4.46 | 4.5 | 4.31 | 4.43 | -1.12% | 194,993 | 86,145,027 |
| 2024-01-22 | 4.73 | 4.74 | 4.41 | 4.48 | -5.68% | 312,466 | 143,387,568 |
| 2024-01-19 | 4.82 | 4.87 | 4.72 | 4.75 | -1.86% | 237,742 | 114,092,167 |
| 2024-01-18 | 4.85 | 4.92 | 4.71 | 4.84 | -1.83% | 368,461 | 176,479,732 |
| 2024-01-17 | 5.2 | 5.2 | 4.93 | 4.93 | -6.1% | 441,828 | 222,215,189 |
| 2024-01-16 | 5.4 | 5.44 | 5.14 | 5.25 | -3.31% | 518,918 | 272,057,482 |
| 2024-01-15 | 5.58 | 5.77 | 5.4 | 5.43 | -4.9% | 597,583 | 330,460,792 |
| 2024-01-12 | 5.5 | 5.95 | 5.37 | 5.71 | +2.88% | 883,872 | 496,843,575 |
| 2024-01-11 | 5.25 | 5.64 | 5.13 | 5.55 | +2.78% | 737,074 | 401,987,887 |
| 2024-01-10 | 5.83 | 5.85 | 5.4 | 5.4 | -10% | 847,633 | 476,276,420 |
| 2024-01-09 | 5.7 | 6.12 | 5.55 | 6 | +3.09% | 1,116,269 | 653,313,689 |
| 2024-01-08 | 5.91 | 6.26 | 5.76 | 5.82 | -9.06% | 1,138,776 | 677,431,739 |
| 2024-01-05 | 5.99 | 6.7 | 5.54 | 6.4 | +4.07% | 1,698,963 | 1,017,205,116 |
| 2024-01-04 | 6.5 | 6.9 | 6 | 6.15 | -1.91% | 1,772,999 | 1,176,012,396 |
| 2024-01-03 | 6.27 | 6.27 | 6.27 | 6.27 | +10% | 133,498 | 83,703,039 |
| 2024-01-02 | 5.33 | 5.7 | 5.2 | 5.7 | +10.04% | 579,798 | 316,822,864 |
| 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：