股票概览
4.35
+5.84%
+0.24
4.3
开盘价
4.39
最高价
4.21
最低价
5,889,568
成交量
数据更新至: 2024-05-20
技术指标
4.15
MA5 (5日均线)
4.10
MA10 (10日均线)
4.06
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 | 4.3 | 4.39 | 4.21 | 4.35 | +5.84% | 5,889,568 | 2,539,466,020 |
| 2024-05-17 | 4.04 | 4.11 | 3.99 | 4.11 | +1.73% | 2,377,702 | 961,813,059 |
| 2024-05-16 | 4.15 | 4.19 | 4.01 | 4.04 | -1.46% | 3,138,905 | 1,284,213,607 |
| 2024-05-15 | 4.1 | 4.18 | 4.06 | 4.1 | -1.2% | 2,366,575 | 975,352,410 |
| 2024-05-14 | 4.14 | 4.18 | 4.07 | 4.15 | +1.47% | 2,749,695 | 1,135,734,758 |
| 2024-05-13 | 4.06 | 4.12 | 3.99 | 4.09 | -0.97% | 1,956,803 | 794,270,818 |
| 2024-05-10 | 4.12 | 4.17 | 4.03 | 4.13 | +1.47% | 2,523,363 | 1,034,484,032 |
| 2024-05-09 | 3.91 | 4.11 | 3.9 | 4.07 | +3.56% | 2,823,264 | 1,139,265,978 |
| 2024-05-08 | 3.96 | 3.99 | 3.91 | 3.93 | -1.75% | 1,894,772 | 747,589,186 |
| 2024-05-07 | 4.08 | 4.12 | 3.99 | 4 | -1.72% | 2,597,359 | 1,052,459,687 |
| 2024-05-06 | 3.97 | 4.07 | 3.92 | 4.07 | +0.74% | 2,731,103 | 1,094,148,913 |
| 2024-04-30 | 4.08 | 4.12 | 4.02 | 4.04 | +0.5% | 2,529,880 | 1,028,894,423 |
| 2024-04-29 | 4 | 4.04 | 3.87 | 4.02 | -0.25% | 3,712,383 | 1,468,205,572 |
| 2024-04-26 | 3.93 | 4.04 | 3.92 | 4.03 | +3.33% | 3,546,210 | 1,413,189,843 |
| 2024-04-25 | 3.84 | 3.94 | 3.8 | 3.9 | +0.52% | 1,991,137 | 771,091,700 |
| 2024-04-24 | 3.8 | 3.89 | 3.78 | 3.88 | +1.84% | 2,532,268 | 971,611,142 |
| 2024-04-23 | 3.95 | 3.96 | 3.77 | 3.81 | -5.93% | 4,119,642 | 1,588,379,559 |
| 2024-04-22 | 4.29 | 4.33 | 4.03 | 4.05 | -4.26% | 3,742,336 | 1,559,233,363 |
| 2024-04-19 | 4.29 | 4.44 | 4.17 | 4.23 | -1.17% | 4,085,668 | 1,753,065,267 |
| 2024-04-18 | 4.1 | 4.29 | 4.08 | 4.28 | +3.88% | 3,848,438 | 1,618,774,553 |
| 2024-04-17 | 3.98 | 4.13 | 3.95 | 4.12 | +3% | 2,867,429 | 1,162,368,751 |
| 2024-04-16 | 4.13 | 4.19 | 3.96 | 4 | -4.31% | 3,332,129 | 1,360,720,174 |
| 2024-04-15 | 4.12 | 4.18 | 3.97 | 4.18 | -0.24% | 3,554,882 | 1,454,431,941 |
| 2024-04-12 | 4.2 | 4.25 | 4.11 | 4.19 | +0.72% | 3,288,528 | 1,375,651,321 |
| 2024-04-11 | 4.13 | 4.28 | 4.04 | 4.16 | -1.89% | 3,888,008 | 1,617,420,378 |
| 2024-04-10 | 4.12 | 4.32 | 4.07 | 4.24 | +3.16% | 4,397,333 | 1,838,408,456 |
| 2024-04-09 | 4.1 | 4.17 | 4.05 | 4.11 | -0.24% | 3,593,955 | 1,476,206,466 |
| 2024-04-08 | 4.15 | 4.44 | 4.09 | 4.12 | +0.24% | 7,375,337 | 3,117,888,700 |
| 2024-04-03 | 4.03 | 4.18 | 3.96 | 4.11 | +3.53% | 6,306,989 | 2,566,181,577 |
| 2024-04-02 | 3.95 | 4.06 | 3.93 | 3.97 | 0% | 3,044,887 | 1,213,177,841 |
| 2024-04-01 | 4.04 | 4.11 | 3.89 | 3.97 | 0% | 4,103,486 | 1,641,049,023 |
| 2024-03-29 | 3.95 | 3.99 | 3.9 | 3.97 | +1.53% | 3,347,961 | 1,322,701,047 |
| 2024-03-28 | 3.75 | 3.96 | 3.75 | 3.91 | +3.71% | 3,559,790 | 1,380,623,334 |
| 2024-03-27 | 3.75 | 3.83 | 3.73 | 3.77 | +0.27% | 2,493,350 | 943,668,307 |
| 2024-03-26 | 3.81 | 3.82 | 3.69 | 3.76 | -1.57% | 2,650,981 | 993,953,258 |
| 2024-03-25 | 3.79 | 3.92 | 3.79 | 3.82 | +0.26% | 2,856,510 | 1,100,429,167 |
| 2024-03-22 | 3.84 | 3.88 | 3.76 | 3.81 | -3.3% | 3,382,216 | 1,291,422,160 |
| 2024-03-21 | 3.95 | 3.99 | 3.88 | 3.94 | +1.03% | 3,514,832 | 1,381,617,685 |
| 2024-03-20 | 3.84 | 3.97 | 3.82 | 3.9 | +0.26% | 4,034,958 | 1,568,635,536 |
| 2024-03-19 | 3.92 | 4.03 | 3.87 | 3.89 | -1.52% | 3,992,028 | 1,573,537,231 |
| 2024-03-18 | 4.01 | 4.08 | 3.91 | 3.95 | -1.25% | 5,590,827 | 2,221,017,443 |
| 2024-03-15 | 3.77 | 4.06 | 3.69 | 4 | +5.54% | 8,023,995 | 3,119,978,075 |
| 2024-03-14 | 3.81 | 3.93 | 3.75 | 3.79 | +6.16% | 9,349,491 | 3,592,980,718 |
| 2024-03-13 | 3.52 | 3.59 | 3.48 | 3.57 | +0.85% | 3,615,380 | 1,281,694,243 |
| 2024-03-12 | 3.65 | 3.67 | 3.49 | 3.54 | -3.28% | 5,069,279 | 1,801,502,231 |
| 2024-03-11 | 3.79 | 3.79 | 3.56 | 3.66 | -3.68% | 6,513,242 | 2,379,380,760 |
| 2024-03-08 | 3.58 | 3.8 | 3.5 | 3.8 | +7.95% | 8,072,446 | 2,943,925,202 |
| 2024-03-07 | 3.31 | 3.61 | 3.3 | 3.52 | +7.32% | 7,287,209 | 2,566,160,335 |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.28 | +0.61% | 1,773,842 | 581,513,976 |
| 2024-03-05 | 3.24 | 3.29 | 3.22 | 3.26 | +0.31% | 1,538,141 | 500,495,979 |
| 2024-03-04 | 3.28 | 3.31 | 3.22 | 3.25 | -0.31% | 1,510,661 | 492,468,856 |
| 2024-03-01 | 3.27 | 3.28 | 3.22 | 3.26 | -0.61% | 1,657,452 | 538,090,613 |
| 2024-02-29 | 3.2 | 3.28 | 3.18 | 3.28 | +1.86% | 1,819,633 | 590,699,321 |
| 2024-02-28 | 3.27 | 3.3 | 3.22 | 3.22 | -2.13% | 1,657,835 | 541,180,419 |
| 2024-02-27 | 3.28 | 3.31 | 3.24 | 3.29 | -0.3% | 1,912,210 | 626,620,792 |
| 2024-02-26 | 3.41 | 3.43 | 3.29 | 3.3 | -3.79% | 1,792,780 | 599,910,764 |
| 2024-02-23 | 3.4 | 3.47 | 3.38 | 3.43 | +0.88% | 1,615,240 | 552,853,806 |
| 2024-02-22 | 3.33 | 3.41 | 3.3 | 3.4 | +1.8% | 1,672,368 | 562,859,579 |
| 2024-02-21 | 3.37 | 3.42 | 3.32 | 3.34 | -0.89% | 1,737,572 | 585,697,541 |
| 2024-02-20 | 3.3 | 3.42 | 3.28 | 3.37 | +1.51% | 1,942,329 | 651,668,722 |
| 2024-02-19 | 3.27 | 3.33 | 3.19 | 3.32 | +2.47% | 2,063,278 | 678,134,891 |
| 2024-02-08 | 3.25 | 3.35 | 3.2 | 3.24 | -0.92% | 2,334,619 | 769,146,955 |
| 2024-02-07 | 3.18 | 3.27 | 3.16 | 3.27 | +2.83% | 2,177,486 | 701,959,879 |
| 2024-02-06 | 2.98 | 3.19 | 2.95 | 3.18 | +6.35% | 2,116,391 | 655,157,641 |
| 2024-02-05 | 3 | 3.09 | 2.94 | 2.99 | -0.99% | 2,147,969 | 645,712,056 |
| 2024-02-02 | 3.05 | 3.1 | 2.94 | 3.02 | -1.31% | 1,788,961 | 542,430,456 |
| 2024-02-01 | 3 | 3.15 | 2.98 | 3.06 | +1.32% | 1,841,355 | 564,671,306 |
| 2024-01-31 | 3.06 | 3.09 | 3.01 | 3.02 | -0.98% | 1,316,487 | 401,599,097 |
| 2024-01-30 | 3.11 | 3.13 | 3.03 | 3.05 | -2.24% | 1,074,300 | 332,261,192 |
| 2024-01-29 | 3.17 | 3.2 | 3.11 | 3.12 | -1.27% | 1,139,924 | 358,179,204 |
| 2024-01-26 | 3.12 | 3.2 | 3.1 | 3.16 | +1.28% | 1,445,248 | 457,290,217 |
| 2024-01-25 | 3.04 | 3.12 | 3.03 | 3.12 | +3.65% | 1,583,636 | 489,124,144 |
| 2024-01-24 | 2.95 | 3.02 | 2.88 | 3.01 | +3.08% | 1,829,253 | 539,949,145 |
| 2024-01-23 | 2.93 | 2.96 | 2.86 | 2.92 | -1.02% | 2,199,134 | 636,851,361 |
| 2024-01-22 | 3.08 | 3.1 | 2.91 | 2.95 | -4.22% | 1,271,090 | 383,924,601 |
| 2024-01-19 | 3.15 | 3.17 | 3.06 | 3.08 | -1.91% | 1,138,255 | 353,139,972 |
| 2024-01-18 | 3.15 | 3.16 | 3.03 | 3.14 | -1.26% | 1,743,314 | 537,998,571 |
| 2024-01-17 | 3.28 | 3.28 | 3.17 | 3.18 | -3.05% | 1,224,231 | 393,993,816 |
| 2024-01-16 | 3.27 | 3.29 | 3.22 | 3.28 | 0% | 884,601 | 288,365,326 |
| 2024-01-15 | 3.29 | 3.3 | 3.26 | 3.28 | 0% | 663,444 | 217,387,993 |
| 2024-01-12 | 3.25 | 3.33 | 3.24 | 3.28 | +0.61% | 995,328 | 327,711,551 |
| 2024-01-11 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 946,007 | 308,756,031 |
| 2024-01-10 | 3.31 | 3.32 | 3.26 | 3.27 | -1.51% | 1,140,392 | 374,571,964 |
| 2024-01-09 | 3.25 | 3.36 | 3.21 | 3.32 | +2.47% | 1,756,983 | 580,333,449 |
| 2024-01-08 | 3.26 | 3.3 | 3.23 | 3.24 | -0.31% | 1,405,024 | 458,249,520 |
| 2024-01-05 | 3.26 | 3.3 | 3.22 | 3.25 | -0.61% | 997,193 | 325,426,298 |
| 2024-01-04 | 3.25 | 3.28 | 3.21 | 3.27 | +0.31% | 1,217,522 | 394,365,385 |
| 2024-01-03 | 3.28 | 3.31 | 3.23 | 3.26 | -1.51% | 1,711,855 | 557,708,875 |
| 2024-01-02 | 3.29 | 3.33 | 3.26 | 3.31 | +0.91% | 1,615,167 | 533,690,744 |
| 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：