股票概览
4.06
-4.02%
-0.17
4.23
开盘价
4.23
最高价
3.98
最低价
190,913
成交量
数据更新至: 2024-05-20
技术指标
4.03
MA5 (5日均线)
3.96
MA10 (10日均线)
3.92
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 | 4.23 | 4.23 | 3.98 | 4.06 | -4.02% | 190,913 | 77,459,040 |
| 2024-05-17 | 4 | 4.26 | 3.96 | 4.23 | +4.7% | 250,081 | 103,676,944 |
| 2024-05-16 | 3.92 | 4.04 | 3.85 | 4.04 | +1.25% | 191,133 | 76,197,410 |
| 2024-05-15 | 3.85 | 4.2 | 3.81 | 3.99 | +4.18% | 239,215 | 95,818,572 |
| 2024-05-14 | 3.8 | 3.91 | 3.78 | 3.83 | +0.26% | 147,215 | 56,807,824 |
| 2024-05-13 | 3.91 | 3.91 | 3.68 | 3.82 | -1.8% | 143,680 | 54,340,391 |
| 2024-05-10 | 3.99 | 3.99 | 3.81 | 3.89 | -1.27% | 183,318 | 70,878,446 |
| 2024-05-09 | 4.07 | 4.08 | 3.88 | 3.94 | -3.19% | 347,859 | 137,315,679 |
| 2024-05-08 | 3.7 | 4.07 | 3.7 | 4.07 | +10% | 232,544 | 91,630,604 |
| 2024-05-07 | 3.7 | 3.74 | 3.6 | 3.7 | +0.82% | 179,064 | 65,550,082 |
| 2024-05-06 | 3.62 | 3.87 | 3.58 | 3.67 | +2.8% | 262,193 | 96,405,724 |
| 2024-04-30 | 3.83 | 3.9 | 3.56 | 3.57 | -8.23% | 350,717 | 129,048,716 |
| 2024-04-29 | 3.89 | 4.04 | 3.89 | 3.89 | -9.95% | 482,545 | 189,228,479 |
| 2024-04-26 | 4.96 | 5 | 4.32 | 4.32 | -10% | 669,125 | 305,695,937 |
| 2024-04-25 | 4.8 | 4.8 | 4.8 | 4.8 | +10.09% | 41,662 | 19,997,808 |
| 2024-04-24 | 4.36 | 4.36 | 4.08 | 4.36 | +10.1% | 344,002 | 149,516,827 |
| 2024-04-23 | 3.6 | 3.96 | 3.58 | 3.96 | +10% | 126,503 | 49,111,798 |
| 2024-04-22 | 3.43 | 3.6 | 3.3 | 3.6 | +10.09% | 129,272 | 44,693,753 |
| 2024-04-19 | 3.38 | 3.42 | 3.24 | 3.27 | -3.25% | 115,665 | 38,191,739 |
| 2024-04-18 | 3.34 | 3.43 | 3.25 | 3.38 | +2.42% | 108,257 | 36,423,144 |
| 2024-04-17 | 2.84 | 3.39 | 2.84 | 3.3 | +4.43% | 200,034 | 64,382,372 |
| 2024-04-16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.97% | 38,962 | 12,311,992 |
| 2024-04-15 | 3.82 | 3.82 | 3.51 | 3.51 | -10% | 97,561 | 35,080,196 |
| 2024-04-12 | 3.91 | 4 | 3.88 | 3.9 | -0.76% | 81,506 | 32,007,355 |
| 2024-04-11 | 3.87 | 4.05 | 3.87 | 3.93 | +1.29% | 124,310 | 48,955,794 |
| 2024-04-10 | 4.1 | 4.18 | 3.85 | 3.88 | -5.37% | 163,792 | 64,860,655 |
| 2024-04-09 | 3.94 | 4.13 | 3.81 | 4.1 | +1.23% | 194,851 | 78,567,717 |
| 2024-04-08 | 4.16 | 4.21 | 4.04 | 4.05 | -5.81% | 243,971 | 100,159,814 |
| 2024-04-03 | 4.49 | 4.57 | 4.23 | 4.3 | -4.23% | 419,518 | 182,488,722 |
| 2024-04-02 | 4.04 | 4.49 | 4.03 | 4.49 | +10.05% | 282,717 | 125,211,566 |
| 2024-04-01 | 4.04 | 4.16 | 3.92 | 4.08 | -1.92% | 236,996 | 95,347,465 |
| 2024-03-29 | 4.29 | 4.36 | 4.12 | 4.16 | -4.37% | 217,938 | 91,787,153 |
| 2024-03-28 | 4.13 | 4.53 | 4.05 | 4.35 | +5.58% | 294,328 | 124,893,389 |
| 2024-03-27 | 4.07 | 4.12 | 3.94 | 4.12 | +1.48% | 159,204 | 64,282,206 |
| 2024-03-26 | 3.93 | 4.08 | 3.86 | 4.06 | +3.05% | 145,068 | 57,567,817 |
| 2024-03-25 | 4.02 | 4.04 | 3.91 | 3.94 | -0.76% | 120,702 | 48,056,635 |
| 2024-03-22 | 4.02 | 4.03 | 3.92 | 3.97 | -1.49% | 118,787 | 47,168,648 |
| 2024-03-21 | 3.99 | 4.07 | 3.93 | 4.03 | +2.03% | 160,643 | 64,316,450 |
| 2024-03-20 | 3.86 | 3.97 | 3.81 | 3.95 | +1.54% | 170,813 | 67,107,222 |
| 2024-03-19 | 3.98 | 4.01 | 3.88 | 3.89 | -2.99% | 253,604 | 99,784,389 |
| 2024-03-18 | 4.1 | 4.33 | 4 | 4.01 | +1.78% | 419,333 | 173,269,213 |
| 2024-03-15 | 3.59 | 3.94 | 3.54 | 3.94 | +10.06% | 93,228 | 35,536,721 |
| 2024-03-14 | 3.58 | 3.61 | 3.48 | 3.58 | -0.56% | 56,518 | 20,146,937 |
| 2024-03-13 | 3.6 | 3.65 | 3.5 | 3.6 | +0.28% | 71,481 | 25,489,505 |
| 2024-03-12 | 3.5 | 3.62 | 3.46 | 3.59 | +2.57% | 99,422 | 35,387,599 |
| 2024-03-11 | 3.48 | 3.51 | 3.43 | 3.5 | -0.28% | 75,781 | 26,251,387 |
| 2024-03-08 | 3.36 | 3.53 | 3.32 | 3.51 | +4.46% | 136,714 | 47,202,104 |
| 2024-03-07 | 3.42 | 3.48 | 3.34 | 3.36 | -1.75% | 105,129 | 35,844,350 |
| 2024-03-06 | 3.25 | 3.46 | 3.25 | 3.42 | +4.91% | 136,711 | 46,295,725 |
| 2024-03-05 | 3.41 | 3.41 | 3.25 | 3.26 | -4.4% | 99,580 | 32,821,700 |
| 2024-03-04 | 3.38 | 3.45 | 3.25 | 3.41 | +0.89% | 127,622 | 42,808,116 |
| 2024-03-01 | 3.44 | 3.5 | 3.33 | 3.38 | -0.29% | 133,518 | 45,219,469 |
| 2024-02-29 | 3.11 | 3.42 | 3.11 | 3.39 | +3.04% | 207,744 | 69,193,354 |
| 2024-02-28 | 3.7 | 3.82 | 3.29 | 3.29 | -10.11% | 298,836 | 105,742,102 |
| 2024-02-27 | 3.59 | 3.66 | 3.51 | 3.66 | +2.52% | 204,675 | 73,383,838 |
| 2024-02-26 | 3.49 | 3.67 | 3.36 | 3.57 | +4.39% | 198,720 | 70,038,406 |
| 2024-02-23 | 3.3 | 3.43 | 3.21 | 3.42 | +4.91% | 230,393 | 76,748,921 |
| 2024-02-22 | 3.02 | 3.26 | 3.02 | 3.26 | +7.95% | 282,185 | 88,766,772 |
| 2024-02-21 | 2.92 | 3.19 | 2.88 | 3.02 | +4.14% | 304,229 | 93,166,453 |
| 2024-02-20 | 2.83 | 2.93 | 2.75 | 2.9 | +1.75% | 255,110 | 72,833,724 |
| 2024-02-19 | 2.69 | 2.86 | 2.54 | 2.85 | +1.06% | 389,372 | 106,398,660 |
| 2024-02-08 | 2.42 | 2.86 | 2.42 | 2.82 | +4.83% | 482,519 | 120,520,449 |
| 2024-02-07 | 2.98 | 2.98 | 2.69 | 2.69 | -10.03% | 58,152 | 15,734,872 |
| 2024-02-06 | 2.99 | 3.07 | 2.99 | 2.99 | -9.94% | 116,889 | 35,080,083 |
| 2024-02-05 | 3.62 | 3.68 | 3.32 | 3.32 | -10.03% | 81,499 | 27,779,291 |
| 2024-02-02 | 3.89 | 4.08 | 3.57 | 3.69 | -4.4% | 147,960 | 56,835,837 |
| 2024-02-01 | 4 | 4.14 | 3.73 | 3.86 | -4.22% | 94,161 | 36,568,086 |
| 2024-01-31 | 4.35 | 4.38 | 3.98 | 4.03 | -7.36% | 114,453 | 47,314,307 |
| 2024-01-30 | 4.58 | 4.58 | 4.35 | 4.35 | -3.97% | 96,764 | 43,053,808 |
| 2024-01-29 | 4.77 | 4.85 | 4.52 | 4.53 | -6.02% | 112,607 | 51,955,942 |
| 2024-01-26 | 4.76 | 4.92 | 4.76 | 4.82 | +1.05% | 80,931 | 39,317,504 |
| 2024-01-25 | 4.73 | 4.79 | 4.66 | 4.77 | +0.85% | 87,591 | 41,570,634 |
| 2024-01-24 | 4.65 | 4.87 | 4.56 | 4.73 | +1.72% | 98,302 | 46,436,265 |
| 2024-01-23 | 4.87 | 4.87 | 4.57 | 4.65 | -4.71% | 99,218 | 46,136,646 |
| 2024-01-22 | 5.2 | 5.24 | 4.83 | 4.88 | -5.79% | 152,501 | 76,549,281 |
| 2024-01-19 | 5.09 | 5.22 | 5.02 | 5.18 | +1.57% | 103,653 | 53,485,618 |
| 2024-01-18 | 5.09 | 5.15 | 4.95 | 5.1 | -0.58% | 139,328 | 70,233,335 |
| 2024-01-17 | 5.32 | 5.32 | 5.12 | 5.13 | -3.02% | 115,148 | 59,879,941 |
| 2024-01-16 | 5.3 | 5.38 | 5.2 | 5.29 | 0% | 117,370 | 61,904,861 |
| 2024-01-15 | 5.19 | 5.32 | 5.13 | 5.29 | +1.73% | 175,001 | 91,865,066 |
| 2024-01-12 | 5.32 | 5.4 | 5.19 | 5.2 | -2.44% | 205,568 | 108,685,657 |
| 2024-01-11 | 5.07 | 5.38 | 5.06 | 5.33 | +4.1% | 297,939 | 156,162,028 |
| 2024-01-10 | 5.28 | 5.32 | 5.01 | 5.12 | -4.48% | 387,147 | 199,275,937 |
| 2024-01-09 | 5.54 | 5.58 | 5.25 | 5.36 | -4.96% | 470,537 | 253,618,246 |
| 2024-01-08 | 5.83 | 5.9 | 5.44 | 5.64 | -4.41% | 637,460 | 354,023,425 |
| 2024-01-05 | 6.12 | 6.4 | 5.86 | 5.9 | +1.37% | 288,187 | 180,407,105 |
| 2024-01-04 | 5.3 | 5.82 | 5.27 | 5.82 | +10.02% | 138,483 | 78,601,646 |
| 2024-01-03 | 5.21 | 5.41 | 5.21 | 5.29 | +0.19% | 126,317 | 66,904,057 |
| 2024-01-02 | 5.11 | 5.49 | 5.11 | 5.28 | +4.14% | 146,688 | 77,404,537 |
| 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：