股票概览
4.15
-4.38%
-0.19
4.31
开盘价
4.34
最高价
4.13
最低价
199,883
成交量
数据更新至: 2024-05-20
技术指标
4.24
MA5 (5日均线)
4.26
MA10 (10日均线)
4.22
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 | 4.31 | 4.34 | 4.13 | 4.15 | -4.38% | 199,883 | 84,184,678 |
| 2024-05-17 | 4.35 | 4.36 | 4.25 | 4.34 | +0.7% | 92,587 | 39,821,651 |
| 2024-05-16 | 4.19 | 4.34 | 4.18 | 4.31 | +2.62% | 107,520 | 46,142,436 |
| 2024-05-15 | 4.18 | 4.26 | 4.1 | 4.2 | +0.48% | 87,530 | 36,773,277 |
| 2024-05-14 | 4.08 | 4.21 | 4.08 | 4.18 | +1.7% | 92,550 | 38,547,943 |
| 2024-05-13 | 4.26 | 4.28 | 4.1 | 4.11 | -3.75% | 105,266 | 43,581,462 |
| 2024-05-10 | 4.42 | 4.43 | 4.25 | 4.27 | -2.73% | 128,894 | 55,431,510 |
| 2024-05-09 | 4.28 | 4.44 | 4.28 | 4.39 | +2.33% | 162,925 | 71,587,043 |
| 2024-05-08 | 4.32 | 4.4 | 4.25 | 4.29 | -0.46% | 147,093 | 63,419,239 |
| 2024-05-07 | 4.4 | 4.43 | 4.23 | 4.31 | -1.15% | 179,095 | 76,804,075 |
| 2024-05-06 | 4.22 | 4.41 | 4.21 | 4.36 | +5.06% | 222,131 | 95,231,914 |
| 2024-04-30 | 4 | 4.35 | 4 | 4.15 | -5.25% | 220,258 | 91,336,930 |
| 2024-04-29 | 4.21 | 4.41 | 4.2 | 4.38 | +4.53% | 141,324 | 61,329,305 |
| 2024-04-26 | 4.16 | 4.25 | 4.08 | 4.19 | -0.24% | 149,765 | 62,651,522 |
| 2024-04-25 | 4.25 | 4.38 | 4.19 | 4.2 | -2.33% | 152,506 | 65,221,861 |
| 2024-04-24 | 4.15 | 4.3 | 4.11 | 4.3 | +4.88% | 161,905 | 68,744,125 |
| 2024-04-23 | 4 | 4.17 | 3.98 | 4.1 | +3.27% | 175,989 | 71,938,343 |
| 2024-04-22 | 4.15 | 4.19 | 3.89 | 3.97 | -4.57% | 219,361 | 87,499,530 |
| 2024-04-19 | 4.1 | 4.25 | 4 | 4.16 | +1.71% | 219,678 | 91,368,211 |
| 2024-04-18 | 3.96 | 4.21 | 3.81 | 4.09 | -0.49% | 293,928 | 118,527,396 |
| 2024-04-17 | 3.7 | 4.25 | 3.7 | 4.11 | 0% | 378,575 | 151,034,208 |
| 2024-04-16 | 4.11 | 4.11 | 4.11 | 4.11 | -10.07% | 13,374 | 5,496,714 |
| 2024-04-15 | 4.57 | 4.57 | 4.57 | 4.57 | -10.04% | 43,491 | 19,875,387 |
| 2024-04-12 | 5.17 | 5.36 | 5.06 | 5.08 | -1.74% | 135,176 | 70,122,665 |
| 2024-04-11 | 5.29 | 5.32 | 5.17 | 5.17 | -3.36% | 156,749 | 82,028,900 |
| 2024-04-10 | 5.58 | 5.61 | 5.22 | 5.35 | -4.97% | 203,642 | 109,323,801 |
| 2024-04-09 | 5.75 | 5.75 | 5.54 | 5.63 | -2.26% | 176,041 | 98,775,726 |
| 2024-04-08 | 5.52 | 5.96 | 5.45 | 5.76 | +1.95% | 260,301 | 147,983,302 |
| 2024-04-03 | 5.83 | 5.85 | 5.62 | 5.65 | -3.25% | 206,193 | 117,381,122 |
| 2024-04-02 | 5.65 | 6.11 | 5.61 | 5.84 | +2.28% | 337,314 | 197,143,880 |
| 2024-04-01 | 5.63 | 5.89 | 5.55 | 5.71 | +3.44% | 265,030 | 151,568,479 |
| 2024-03-29 | 5.46 | 5.59 | 5.43 | 5.52 | +0.91% | 127,574 | 70,345,963 |
| 2024-03-28 | 5.29 | 5.55 | 5.25 | 5.47 | +3.4% | 164,799 | 89,807,903 |
| 2024-03-27 | 5.5 | 5.57 | 5.29 | 5.29 | -5.2% | 168,858 | 91,017,171 |
| 2024-03-26 | 5.52 | 5.72 | 5.45 | 5.58 | +1.09% | 175,875 | 98,084,988 |
| 2024-03-25 | 5.63 | 5.76 | 5.48 | 5.52 | -4.5% | 247,585 | 139,361,241 |
| 2024-03-22 | 6 | 6.06 | 5.7 | 5.78 | -2.69% | 286,514 | 168,244,853 |
| 2024-03-21 | 5.77 | 5.98 | 5.66 | 5.94 | +3.13% | 303,505 | 176,792,789 |
| 2024-03-20 | 5.62 | 5.79 | 5.62 | 5.76 | +1.05% | 194,513 | 111,412,597 |
| 2024-03-19 | 5.62 | 5.74 | 5.58 | 5.7 | +0.88% | 214,727 | 121,829,143 |
| 2024-03-18 | 5.49 | 5.65 | 5.46 | 5.65 | +2.54% | 244,133 | 136,545,074 |
| 2024-03-15 | 5.5 | 5.56 | 5.39 | 5.51 | +0.18% | 244,981 | 133,754,297 |
| 2024-03-14 | 5.61 | 5.72 | 5.38 | 5.5 | -3.85% | 412,194 | 228,006,961 |
| 2024-03-13 | 5.71 | 6.2 | 5.66 | 5.72 | +1.24% | 638,438 | 374,755,940 |
| 2024-03-12 | 5.18 | 5.65 | 5.14 | 5.65 | +9.92% | 323,169 | 174,054,385 |
| 2024-03-11 | 5.08 | 5.14 | 5 | 5.14 | +1.58% | 165,783 | 84,092,294 |
| 2024-03-08 | 5.1 | 5.12 | 4.97 | 5.06 | -0.39% | 155,550 | 78,435,745 |
| 2024-03-07 | 5.08 | 5.18 | 4.96 | 5.08 | +0.4% | 240,130 | 122,265,927 |
| 2024-03-06 | 4.99 | 5.14 | 4.91 | 5.06 | +2.02% | 230,734 | 116,515,015 |
| 2024-03-05 | 4.98 | 5.15 | 4.87 | 4.96 | 0% | 240,898 | 121,373,032 |
| 2024-03-04 | 5.05 | 5.08 | 4.8 | 4.96 | -1.78% | 188,409 | 92,952,680 |
| 2024-03-01 | 4.99 | 5.1 | 4.92 | 5.05 | +3.27% | 235,177 | 117,595,120 |
| 2024-02-29 | 4.6 | 4.92 | 4.59 | 4.89 | +4.26% | 277,671 | 133,533,164 |
| 2024-02-28 | 5.26 | 5.43 | 4.69 | 4.69 | -9.98% | 428,954 | 218,144,605 |
| 2024-02-27 | 5.02 | 5.21 | 4.9 | 5.21 | +5.04% | 293,000 | 149,785,274 |
| 2024-02-26 | 4.93 | 5.12 | 4.8 | 4.96 | +1.85% | 379,665 | 188,170,402 |
| 2024-02-23 | 4.8 | 4.91 | 4.69 | 4.87 | +0.62% | 366,100 | 176,228,880 |
| 2024-02-22 | 4.58 | 4.99 | 4.44 | 4.84 | +5.22% | 498,020 | 232,567,065 |
| 2024-02-21 | 4.18 | 4.6 | 4.09 | 4.6 | +10.05% | 284,541 | 125,759,989 |
| 2024-02-20 | 4.15 | 4.25 | 3.95 | 4.18 | +2.96% | 276,142 | 114,014,867 |
| 2024-02-19 | 3.7 | 4.06 | 3.65 | 4.06 | +10.03% | 368,962 | 142,899,285 |
| 2024-02-08 | 3.33 | 3.72 | 3.22 | 3.69 | +3.07% | 444,391 | 152,182,203 |
| 2024-02-07 | 4.01 | 4.03 | 3.58 | 3.58 | -10.05% | 364,267 | 133,489,542 |
| 2024-02-06 | 3.99 | 4.22 | 3.94 | 3.98 | -9.13% | 325,604 | 130,182,840 |
| 2024-02-05 | 4.86 | 4.94 | 4.38 | 4.38 | -10.06% | 148,842 | 66,572,389 |
| 2024-02-02 | 5.25 | 5.32 | 4.68 | 4.87 | -6.35% | 231,412 | 115,900,415 |
| 2024-02-01 | 5.35 | 5.51 | 5.18 | 5.2 | -3.35% | 200,126 | 106,079,566 |
| 2024-01-31 | 5.89 | 5.89 | 5.3 | 5.38 | -8.19% | 248,984 | 137,596,330 |
| 2024-01-30 | 6.12 | 6.16 | 5.85 | 5.86 | -3.93% | 191,920 | 114,586,526 |
| 2024-01-29 | 6.55 | 6.69 | 6.07 | 6.1 | -6.87% | 282,285 | 176,766,788 |
| 2024-01-26 | 6.55 | 6.8 | 6.52 | 6.55 | +0.61% | 328,109 | 218,866,752 |
| 2024-01-25 | 6.5 | 6.58 | 6.3 | 6.51 | +1.09% | 389,726 | 251,556,271 |
| 2024-01-24 | 6.11 | 6.63 | 6.08 | 6.44 | +3.87% | 615,663 | 395,832,478 |
| 2024-01-23 | 6.39 | 6.44 | 6.07 | 6.2 | -8.01% | 625,988 | 385,578,205 |
| 2024-01-22 | 7.15 | 7.33 | 6.74 | 6.74 | -10.01% | 670,466 | 463,467,160 |
| 2024-01-19 | 7.48 | 8.2 | 7.48 | 7.49 | -4.71% | 944,163 | 741,788,822 |
| 2024-01-18 | 7.86 | 7.86 | 7.86 | 7.86 | -9.97% | 81,483 | 64,045,638 |
| 2024-01-17 | 9.31 | 10.24 | 8.73 | 8.73 | -6.23% | 1,311,773 | 1,246,519,401 |
| 2024-01-16 | 8.27 | 9.31 | 8 | 9.31 | +10.05% | 1,163,936 | 1,018,121,932 |
| 2024-01-15 | 8.46 | 8.46 | 8.08 | 8.46 | +10.01% | 1,087,631 | 912,109,117 |
| 2024-01-12 | 6.98 | 7.69 | 6.78 | 7.69 | +10.01% | 488,124 | 349,343,178 |
| 2024-01-11 | 6.62 | 7.28 | 6.57 | 6.99 | +5.59% | 299,086 | 207,988,430 |
| 2024-01-10 | 6.71 | 6.74 | 6.56 | 6.62 | -1.34% | 53,345 | 35,444,279 |
| 2024-01-09 | 6.57 | 6.76 | 6.56 | 6.71 | +2.29% | 66,305 | 44,229,062 |
| 2024-01-08 | 6.69 | 6.78 | 6.54 | 6.56 | -1.8% | 51,375 | 34,156,041 |
| 2024-01-05 | 6.89 | 6.95 | 6.66 | 6.68 | -3.47% | 72,476 | 49,115,437 |
| 2024-01-04 | 6.9 | 6.97 | 6.85 | 6.92 | +0.14% | 57,972 | 40,075,761 |
| 2024-01-03 | 6.86 | 7 | 6.81 | 6.91 | +0.14% | 73,792 | 50,933,366 |
| 2024-01-02 | 6.76 | 6.95 | 6.72 | 6.9 | +2.68% | 73,330 | 50,479,415 |
| 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：