股票概览
4.08
-1.92%
-0.08
4.16
开盘价
4.17
最高价
4.08
最低价
70,101
成交量
数据更新至: 2024-05-30
技术指标
4.12
MA5 (5日均线)
4.20
MA10 (10日均线)
4.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | 4.16 | 4.17 | 4.08 | 4.08 | -1.92% | 70,101 | 28,804,306 |
| 2024-05-29 | 4.1 | 4.17 | 4.07 | 4.16 | +1.46% | 64,813 | 26,732,588 |
| 2024-05-28 | 4.13 | 4.16 | 4.07 | 4.1 | -0.73% | 75,143 | 30,971,654 |
| 2024-05-27 | 4.12 | 4.16 | 4.06 | 4.13 | 0% | 83,001 | 34,029,577 |
| 2024-05-24 | 4.16 | 4.19 | 4.12 | 4.13 | -0.96% | 81,093 | 33,660,123 |
| 2024-05-23 | 4.3 | 4.3 | 4.13 | 4.17 | -2.8% | 106,897 | 44,710,062 |
| 2024-05-22 | 4.23 | 4.32 | 4.23 | 4.29 | +0.7% | 70,589 | 30,248,956 |
| 2024-05-21 | 4.31 | 4.32 | 4.22 | 4.26 | -1.16% | 86,417 | 36,730,108 |
| 2024-05-20 | 4.37 | 4.42 | 4.29 | 4.31 | -1.82% | 121,043 | 52,328,516 |
| 2024-05-17 | 4.37 | 4.41 | 4.32 | 4.39 | +0.69% | 89,162 | 38,911,465 |
| 2024-05-16 | 4.41 | 4.46 | 4.35 | 4.36 | -0.46% | 98,333 | 43,177,495 |
| 2024-05-15 | 4.39 | 4.47 | 4.37 | 4.38 | -0.68% | 81,903 | 36,218,299 |
| 2024-05-14 | 4.38 | 4.48 | 4.38 | 4.41 | +0.23% | 101,408 | 44,887,048 |
| 2024-05-13 | 4.51 | 4.53 | 4.36 | 4.4 | -3.51% | 151,654 | 66,984,288 |
| 2024-05-10 | 4.61 | 4.65 | 4.54 | 4.56 | -1.08% | 130,625 | 59,745,877 |
| 2024-05-09 | 4.48 | 4.63 | 4.48 | 4.61 | +2.9% | 155,347 | 71,293,725 |
| 2024-05-08 | 4.59 | 4.6 | 4.46 | 4.48 | -2.18% | 126,931 | 57,336,993 |
| 2024-05-07 | 4.56 | 4.61 | 4.51 | 4.58 | +0.44% | 155,823 | 71,141,210 |
| 2024-05-06 | 4.52 | 4.61 | 4.48 | 4.56 | +1.79% | 189,604 | 85,973,411 |
| 2024-04-30 | 4.44 | 4.65 | 4.41 | 4.48 | +0.67% | 213,529 | 96,599,935 |
| 2024-04-29 | 4.4 | 4.49 | 4.31 | 4.45 | +1.37% | 137,171 | 60,637,154 |
| 2024-04-26 | 4.45 | 4.48 | 4.36 | 4.39 | -1.13% | 149,862 | 66,102,536 |
| 2024-04-25 | 4.32 | 4.52 | 4.31 | 4.44 | +2.54% | 182,422 | 81,196,159 |
| 2024-04-24 | 4.23 | 4.34 | 4.18 | 4.33 | +3.34% | 138,880 | 59,518,246 |
| 2024-04-23 | 4.23 | 4.35 | 4.16 | 4.19 | -0.71% | 154,934 | 65,286,038 |
| 2024-04-22 | 4.38 | 4.42 | 4.19 | 4.22 | -5.38% | 197,311 | 84,447,446 |
| 2024-04-19 | 4.31 | 4.65 | 4.29 | 4.46 | +2.53% | 244,599 | 109,943,230 |
| 2024-04-18 | 4.3 | 4.41 | 4.18 | 4.35 | +2.11% | 201,328 | 87,078,432 |
| 2024-04-17 | 4.14 | 4.29 | 4.13 | 4.26 | +5.97% | 254,855 | 107,643,689 |
| 2024-04-16 | 4.28 | 4.38 | 4.02 | 4.02 | -9.66% | 349,594 | 143,927,074 |
| 2024-04-15 | 4.62 | 4.85 | 4.29 | 4.45 | -0.89% | 428,875 | 194,756,947 |
| 2024-04-12 | 4.68 | 4.73 | 4.47 | 4.49 | -4.06% | 433,507 | 196,690,738 |
| 2024-04-11 | 4.57 | 4.84 | 4.31 | 4.68 | +1.3% | 639,727 | 297,153,324 |
| 2024-04-10 | 4.8 | 4.88 | 4.62 | 4.62 | -9.94% | 434,943 | 202,709,518 |
| 2024-04-09 | 6.27 | 6.27 | 5.13 | 5.13 | -10% | 589,612 | 315,031,701 |
| 2024-03-25 | 5.4 | 5.89 | 5.34 | 5.7 | +6.54% | 527,086 | 298,318,414 |
| 2024-03-22 | 5.16 | 5.51 | 5.12 | 5.35 | +3.88% | 447,076 | 235,822,056 |
| 2024-03-21 | 4.97 | 5.18 | 4.97 | 5.15 | +4.89% | 367,054 | 187,064,392 |
| 2024-03-20 | 4.7 | 4.98 | 4.66 | 4.91 | +5.36% | 466,172 | 224,546,648 |
| 2024-03-19 | 4.7 | 4.93 | 4.58 | 4.66 | +0.43% | 653,533 | 310,441,893 |
| 2024-03-18 | 4.26 | 4.64 | 4.26 | 4.64 | +9.95% | 348,737 | 160,049,332 |
| 2024-03-15 | 4.03 | 4.23 | 3.96 | 4.22 | +4.2% | 156,287 | 64,368,914 |
| 2024-03-14 | 4.1 | 4.13 | 3.97 | 4.05 | -1.94% | 130,469 | 52,911,871 |
| 2024-03-13 | 4.03 | 4.2 | 4.02 | 4.13 | +1.98% | 139,080 | 57,315,128 |
| 2024-03-12 | 3.92 | 4.21 | 3.91 | 4.05 | +3.05% | 220,517 | 89,919,866 |
| 2024-03-11 | 3.72 | 3.98 | 3.7 | 3.93 | +6.5% | 209,430 | 81,192,192 |
| 2024-03-08 | 3.68 | 3.7 | 3.64 | 3.69 | +0.82% | 79,510 | 29,208,262 |
| 2024-03-07 | 3.65 | 3.75 | 3.63 | 3.66 | +0.27% | 111,914 | 41,236,822 |
| 2024-03-06 | 3.65 | 3.69 | 3.6 | 3.65 | -0.27% | 82,375 | 30,061,973 |
| 2024-03-05 | 3.71 | 3.71 | 3.6 | 3.66 | -1.61% | 89,147 | 32,590,186 |
| 2024-03-04 | 3.73 | 3.77 | 3.59 | 3.72 | -0.53% | 124,127 | 45,816,263 |
| 2024-03-01 | 3.69 | 3.77 | 3.67 | 3.74 | +1.36% | 131,774 | 49,080,303 |
| 2024-02-29 | 3.43 | 3.77 | 3.41 | 3.69 | +6.03% | 202,520 | 72,992,150 |
| 2024-02-28 | 3.86 | 3.93 | 3.47 | 3.48 | -8.9% | 281,704 | 104,465,819 |
| 2024-02-27 | 3.69 | 3.84 | 3.65 | 3.82 | +4.66% | 183,810 | 69,435,481 |
| 2024-02-26 | 3.72 | 3.77 | 3.62 | 3.65 | -0.54% | 181,421 | 66,886,650 |
| 2024-02-23 | 3.48 | 3.7 | 3.47 | 3.67 | +5.46% | 159,979 | 57,450,120 |
| 2024-02-22 | 3.44 | 3.53 | 3.42 | 3.48 | +1.16% | 108,868 | 37,828,008 |
| 2024-02-21 | 3.26 | 3.55 | 3.25 | 3.44 | +4.56% | 190,143 | 65,671,911 |
| 2024-02-20 | 3.22 | 3.31 | 3.15 | 3.29 | +1.86% | 159,276 | 51,823,336 |
| 2024-02-19 | 3.1 | 3.28 | 3.07 | 3.23 | +6.95% | 225,706 | 72,404,791 |
| 2024-02-08 | 2.91 | 3.04 | 2.79 | 3.02 | +5.96% | 308,194 | 90,704,557 |
| 2024-02-07 | 3.07 | 3.09 | 2.79 | 2.85 | -6.86% | 355,951 | 103,913,050 |
| 2024-02-06 | 2.96 | 3.24 | 2.9 | 3.06 | -4.97% | 424,216 | 126,809,133 |
| 2024-02-05 | 3.49 | 3.53 | 3.22 | 3.22 | -10.06% | 194,745 | 63,508,612 |
| 2024-02-02 | 3.78 | 3.89 | 3.43 | 3.58 | -4.53% | 201,431 | 73,644,909 |
| 2024-02-01 | 3.99 | 4.03 | 3.74 | 3.75 | -6.48% | 223,956 | 85,830,260 |
| 2024-01-31 | 4.19 | 4.33 | 4 | 4.01 | -1.96% | 248,833 | 103,085,180 |
| 2024-01-30 | 4.22 | 4.25 | 4.09 | 4.09 | -3.99% | 105,202 | 43,788,616 |
| 2024-01-29 | 4.41 | 4.42 | 4.24 | 4.26 | -3.18% | 122,646 | 52,735,292 |
| 2024-01-26 | 4.32 | 4.48 | 4.32 | 4.4 | +1.85% | 117,844 | 52,022,221 |
| 2024-01-25 | 4.19 | 4.33 | 4.17 | 4.32 | +3.1% | 131,561 | 56,152,228 |
| 2024-01-24 | 4.09 | 4.21 | 3.98 | 4.19 | +2.7% | 160,543 | 66,084,622 |
| 2024-01-23 | 4.2 | 4.21 | 3.98 | 4.08 | -4% | 185,219 | 75,282,590 |
| 2024-01-22 | 4.61 | 4.65 | 4.14 | 4.25 | -7.61% | 204,821 | 90,363,747 |
| 2024-01-19 | 4.7 | 4.7 | 4.57 | 4.6 | -2.75% | 163,627 | 75,630,461 |
| 2024-01-18 | 4.66 | 4.73 | 4.56 | 4.73 | +0.85% | 193,163 | 89,640,221 |
| 2024-01-17 | 4.7 | 4.83 | 4.65 | 4.69 | -0.64% | 157,833 | 74,760,648 |
| 2024-01-16 | 4.68 | 4.78 | 4.65 | 4.72 | +1.07% | 143,633 | 67,449,135 |
| 2024-01-15 | 4.69 | 4.69 | 4.61 | 4.67 | -0.64% | 119,326 | 55,431,051 |
| 2024-01-12 | 4.83 | 4.93 | 4.69 | 4.7 | -1.67% | 166,175 | 79,379,499 |
| 2024-01-11 | 4.67 | 4.85 | 4.56 | 4.78 | +5.05% | 245,587 | 116,496,819 |
| 2024-01-10 | 4.57 | 4.62 | 4.5 | 4.55 | -0.44% | 75,187 | 34,321,636 |
| 2024-01-09 | 4.54 | 4.64 | 4.53 | 4.57 | +0.66% | 94,999 | 43,550,559 |
| 2024-01-08 | 4.65 | 4.68 | 4.53 | 4.54 | -2.78% | 113,475 | 52,183,441 |
| 2024-01-05 | 4.8 | 4.81 | 4.63 | 4.67 | -2.3% | 144,137 | 67,844,818 |
| 2024-01-04 | 4.74 | 4.81 | 4.71 | 4.78 | +0.84% | 155,941 | 74,305,130 |
| 2024-01-03 | 4.72 | 4.81 | 4.67 | 4.74 | 0% | 219,536 | 103,952,301 |
| 2024-01-02 | 4.47 | 4.87 | 4.44 | 4.74 | +6.52% | 332,146 | 156,097,736 |
| 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：