股票概览
4.19
+2.2%
+0.09
4.13
开盘价
4.23
最高价
4.1
最低价
89,187
成交量
数据更新至: 2024-05-20
技术指标
4.14
MA5 (5日均线)
4.09
MA10 (10日均线)
3.88
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 | 4.13 | 4.23 | 4.1 | 4.19 | +2.2% | 89,187 | 37,284,864 |
| 2024-05-17 | 4.06 | 4.14 | 4.05 | 4.1 | +0.99% | 73,511 | 30,104,309 |
| 2024-05-16 | 4.1 | 4.14 | 4.06 | 4.06 | -1.46% | 90,511 | 37,063,286 |
| 2024-05-15 | 4.23 | 4.24 | 4.1 | 4.12 | -2.6% | 123,196 | 50,991,831 |
| 2024-05-14 | 4.11 | 4.25 | 4.06 | 4.23 | +2.92% | 149,035 | 62,598,521 |
| 2024-05-13 | 4.08 | 4.15 | 4.01 | 4.11 | +0.74% | 116,274 | 47,711,392 |
| 2024-05-10 | 4 | 4.11 | 4 | 4.08 | +1.75% | 112,830 | 45,781,103 |
| 2024-05-09 | 3.98 | 4.02 | 3.95 | 4.01 | +0.25% | 77,757 | 31,049,981 |
| 2024-05-08 | 4.02 | 4.08 | 3.99 | 4 | -0.5% | 74,745 | 30,045,025 |
| 2024-05-07 | 4.01 | 4.06 | 3.97 | 4.02 | -0.74% | 85,572 | 34,379,694 |
| 2024-05-06 | 3.94 | 4.08 | 3.9 | 4.05 | +3.85% | 172,203 | 69,156,814 |
| 2024-04-30 | 3.81 | 4.05 | 3.79 | 3.9 | +2.9% | 175,349 | 68,557,748 |
| 2024-04-29 | 3.62 | 3.8 | 3.6 | 3.79 | +4.7% | 118,648 | 44,247,524 |
| 2024-04-26 | 3.59 | 3.63 | 3.54 | 3.62 | +1.12% | 75,322 | 26,980,127 |
| 2024-04-25 | 3.57 | 3.61 | 3.54 | 3.58 | +0.56% | 51,632 | 18,487,021 |
| 2024-04-24 | 3.59 | 3.62 | 3.53 | 3.56 | -1.39% | 68,414 | 24,398,391 |
| 2024-04-23 | 3.58 | 3.63 | 3.55 | 3.61 | +1.69% | 63,265 | 22,745,259 |
| 2024-04-22 | 3.56 | 3.62 | 3.52 | 3.55 | +0.85% | 64,964 | 23,237,103 |
| 2024-04-19 | 3.54 | 3.59 | 3.51 | 3.52 | -0.28% | 38,150 | 13,490,602 |
| 2024-04-18 | 3.6 | 3.62 | 3.52 | 3.53 | -2.22% | 79,434 | 28,240,562 |
| 2024-04-17 | 3.5 | 3.61 | 3.5 | 3.61 | +4.34% | 81,527 | 29,157,232 |
| 2024-04-16 | 3.6 | 3.64 | 3.46 | 3.46 | -5.21% | 117,838 | 41,709,927 |
| 2024-04-15 | 3.78 | 3.79 | 3.62 | 3.65 | -2.93% | 112,300 | 41,422,532 |
| 2024-04-12 | 3.81 | 3.85 | 3.74 | 3.76 | -1.57% | 74,736 | 28,393,973 |
| 2024-04-11 | 3.78 | 3.87 | 3.75 | 3.82 | +0.53% | 52,391 | 20,063,433 |
| 2024-04-10 | 3.82 | 3.88 | 3.77 | 3.8 | -1.3% | 63,631 | 24,281,471 |
| 2024-04-09 | 3.81 | 3.88 | 3.79 | 3.85 | +0.79% | 65,707 | 25,219,861 |
| 2024-04-08 | 3.78 | 3.88 | 3.75 | 3.82 | +0.53% | 85,879 | 32,846,975 |
| 2024-04-03 | 3.83 | 3.88 | 3.75 | 3.8 | -0.26% | 68,426 | 25,919,375 |
| 2024-04-02 | 3.72 | 3.85 | 3.66 | 3.81 | +2.14% | 118,905 | 45,052,308 |
| 2024-04-01 | 3.7 | 3.73 | 3.66 | 3.73 | +1.91% | 63,167 | 23,377,609 |
| 2024-03-29 | 3.6 | 3.67 | 3.59 | 3.66 | +2.23% | 48,542 | 17,694,521 |
| 2024-03-28 | 3.6 | 3.65 | 3.55 | 3.58 | 0% | 47,281 | 17,037,736 |
| 2024-03-27 | 3.7 | 3.72 | 3.57 | 3.58 | -2.72% | 48,705 | 17,708,693 |
| 2024-03-26 | 3.66 | 3.7 | 3.59 | 3.68 | +1.66% | 46,377 | 16,919,193 |
| 2024-03-25 | 3.7 | 3.74 | 3.62 | 3.62 | -1.9% | 60,798 | 22,405,436 |
| 2024-03-22 | 3.72 | 3.74 | 3.64 | 3.69 | -1.07% | 57,289 | 21,085,015 |
| 2024-03-21 | 3.72 | 3.75 | 3.67 | 3.73 | +0.27% | 48,562 | 18,048,350 |
| 2024-03-20 | 3.7 | 3.72 | 3.67 | 3.72 | +0.81% | 43,593 | 16,134,530 |
| 2024-03-19 | 3.75 | 3.76 | 3.69 | 3.69 | -1.6% | 44,934 | 16,719,640 |
| 2024-03-18 | 3.73 | 3.77 | 3.71 | 3.75 | +0.81% | 61,320 | 22,902,995 |
| 2024-03-15 | 3.64 | 3.72 | 3.64 | 3.72 | +1.36% | 53,341 | 19,673,593 |
| 2024-03-14 | 3.69 | 3.69 | 3.6 | 3.67 | -0.54% | 54,663 | 19,980,243 |
| 2024-03-13 | 3.71 | 3.72 | 3.64 | 3.69 | -0.54% | 59,700 | 21,963,481 |
| 2024-03-12 | 3.8 | 3.81 | 3.68 | 3.71 | -1.85% | 89,174 | 33,178,891 |
| 2024-03-11 | 3.7 | 3.79 | 3.67 | 3.78 | +3.28% | 112,756 | 42,334,336 |
| 2024-03-08 | 3.62 | 3.67 | 3.57 | 3.66 | +0.83% | 64,814 | 23,508,485 |
| 2024-03-07 | 3.56 | 3.64 | 3.53 | 3.63 | +2.54% | 89,964 | 32,357,848 |
| 2024-03-06 | 3.46 | 3.56 | 3.46 | 3.54 | +2.02% | 66,305 | 23,440,217 |
| 2024-03-05 | 3.49 | 3.52 | 3.45 | 3.47 | -1.42% | 53,841 | 18,735,815 |
| 2024-03-04 | 3.51 | 3.54 | 3.43 | 3.52 | +0.28% | 70,741 | 24,679,710 |
| 2024-03-01 | 3.49 | 3.53 | 3.46 | 3.51 | +0.57% | 75,832 | 26,451,383 |
| 2024-02-29 | 3.38 | 3.5 | 3.35 | 3.49 | +1.75% | 123,365 | 42,500,223 |
| 2024-02-28 | 3.76 | 3.8 | 3.43 | 3.43 | -7.3% | 207,966 | 74,954,050 |
| 2024-02-27 | 3.74 | 3.76 | 3.67 | 3.7 | -1.86% | 202,073 | 74,780,359 |
| 2024-02-26 | 3.46 | 3.77 | 3.43 | 3.77 | +9.91% | 272,120 | 100,289,658 |
| 2024-02-23 | 3.33 | 3.43 | 3.32 | 3.43 | +3.31% | 83,854 | 28,284,559 |
| 2024-02-22 | 3.27 | 3.33 | 3.26 | 3.32 | +1.53% | 69,649 | 23,002,394 |
| 2024-02-21 | 3.19 | 3.35 | 3.16 | 3.27 | +2.19% | 89,899 | 29,541,295 |
| 2024-02-20 | 3.23 | 3.26 | 3.14 | 3.2 | -0.62% | 68,251 | 21,909,197 |
| 2024-02-19 | 3.03 | 3.26 | 3.03 | 3.22 | +6.27% | 176,738 | 56,298,461 |
| 2024-02-08 | 2.9 | 3.04 | 2.77 | 3.03 | +4.84% | 287,810 | 82,908,288 |
| 2024-02-07 | 3.1 | 3.11 | 2.84 | 2.89 | -6.77% | 278,698 | 81,342,476 |
| 2024-02-06 | 3 | 3.24 | 2.9 | 3.1 | -0.96% | 205,732 | 63,007,640 |
| 2024-02-05 | 3.47 | 3.49 | 3.11 | 3.13 | -9.28% | 221,146 | 70,536,548 |
| 2024-02-02 | 3.7 | 3.71 | 3.33 | 3.45 | -6.25% | 149,285 | 52,757,137 |
| 2024-02-01 | 3.8 | 3.84 | 3.61 | 3.68 | -4.17% | 170,192 | 63,016,100 |
| 2024-01-31 | 3.97 | 4.05 | 3.82 | 3.84 | -5.42% | 150,379 | 58,912,545 |
| 2024-01-30 | 4.13 | 4.2 | 4.04 | 4.06 | -2.4% | 81,474 | 33,621,264 |
| 2024-01-29 | 4.22 | 4.27 | 4.13 | 4.16 | -1.89% | 75,583 | 31,647,367 |
| 2024-01-26 | 4.16 | 4.27 | 4.14 | 4.24 | +1.92% | 84,188 | 35,582,424 |
| 2024-01-25 | 4 | 4.17 | 3.98 | 4.16 | +4% | 87,930 | 35,991,812 |
| 2024-01-24 | 3.88 | 4.01 | 3.84 | 4 | +3.09% | 117,915 | 46,271,621 |
| 2024-01-23 | 3.8 | 3.9 | 3.71 | 3.88 | +1.31% | 121,598 | 46,191,654 |
| 2024-01-22 | 4.09 | 4.09 | 3.8 | 3.83 | -5.43% | 86,884 | 34,231,878 |
| 2024-01-19 | 4.07 | 4.11 | 4.02 | 4.05 | -0.49% | 61,543 | 24,975,254 |
| 2024-01-18 | 4.15 | 4.16 | 3.95 | 4.07 | -2.16% | 92,759 | 37,336,280 |
| 2024-01-17 | 4.24 | 4.26 | 4.16 | 4.16 | -2.12% | 51,118 | 21,523,872 |
| 2024-01-16 | 4.32 | 4.33 | 4.17 | 4.25 | -1.62% | 72,452 | 30,660,799 |
| 2024-01-15 | 4.36 | 4.36 | 4.3 | 4.32 | -0.46% | 53,411 | 23,105,635 |
| 2024-01-12 | 4.27 | 4.39 | 4.24 | 4.34 | +1.88% | 68,906 | 29,898,950 |
| 2024-01-11 | 4.32 | 4.32 | 4.25 | 4.26 | -0.47% | 51,343 | 21,942,282 |
| 2024-01-10 | 4.27 | 4.33 | 4.24 | 4.28 | -0.47% | 53,779 | 23,063,518 |
| 2024-01-09 | 4.24 | 4.33 | 4.22 | 4.3 | +0.94% | 63,420 | 27,152,609 |
| 2024-01-08 | 4.36 | 4.39 | 4.25 | 4.26 | -1.62% | 77,983 | 33,696,103 |
| 2024-01-05 | 4.4 | 4.41 | 4.31 | 4.33 | -1.14% | 67,579 | 29,517,097 |
| 2024-01-04 | 4.4 | 4.44 | 4.33 | 4.38 | -0.23% | 65,339 | 28,549,894 |
| 2024-01-03 | 4.38 | 4.43 | 4.34 | 4.39 | +0.23% | 65,330 | 28,625,503 |
| 2024-01-02 | 4.32 | 4.42 | 4.27 | 4.38 | +2.34% | 111,887 | 48,870,971 |
| 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：