股票概览
4.34
-1.59%
-0.07
4.41
开盘价
4.43
最高价
4.32
最低价
4,080,268
成交量
数据更新至: 2024-05-20
技术指标
4.35
MA5 (5日均线)
4.37
MA10 (10日均线)
4.35
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 | 4.41 | 4.43 | 4.32 | 4.34 | -1.59% | 4,080,268 | 1,781,339,160 |
| 2024-05-17 | 4.29 | 4.41 | 4.28 | 4.41 | +2.56% | 3,769,932 | 1,642,020,079 |
| 2024-05-16 | 4.33 | 4.36 | 4.27 | 4.3 | -0.69% | 2,808,600 | 1,212,622,042 |
| 2024-05-15 | 4.37 | 4.38 | 4.32 | 4.33 | -1.14% | 2,260,476 | 982,623,120 |
| 2024-05-14 | 4.38 | 4.43 | 4.36 | 4.38 | +0.46% | 2,687,780 | 1,179,797,900 |
| 2024-05-13 | 4.36 | 4.4 | 4.33 | 4.36 | -0.46% | 3,257,622 | 1,422,525,373 |
| 2024-05-10 | 4.41 | 4.42 | 4.34 | 4.38 | -0.23% | 3,182,007 | 1,390,409,617 |
| 2024-05-09 | 4.4 | 4.46 | 4.38 | 4.39 | -0.68% | 3,488,738 | 1,542,804,959 |
| 2024-05-08 | 4.44 | 4.45 | 4.37 | 4.42 | -0.23% | 4,053,219 | 1,787,022,742 |
| 2024-05-07 | 4.51 | 4.53 | 4.41 | 4.43 | -1.99% | 4,750,168 | 2,124,494,175 |
| 2024-05-06 | 4.45 | 4.56 | 4.41 | 4.52 | +3.67% | 7,469,664 | 3,357,662,786 |
| 2024-04-30 | 4.36 | 4.42 | 4.35 | 4.36 | +0.46% | 4,332,882 | 1,899,395,510 |
| 2024-04-29 | 4.36 | 4.37 | 4.32 | 4.34 | -0.69% | 3,581,087 | 1,553,219,123 |
| 2024-04-26 | 4.32 | 4.37 | 4.31 | 4.37 | +1.16% | 3,582,449 | 1,560,142,524 |
| 2024-04-25 | 4.28 | 4.37 | 4.26 | 4.32 | +0.93% | 3,532,195 | 1,527,145,801 |
| 2024-04-24 | 4.21 | 4.29 | 4.2 | 4.28 | +1.66% | 3,157,821 | 1,342,628,130 |
| 2024-04-23 | 4.25 | 4.3 | 4.2 | 4.21 | -0.24% | 3,392,506 | 1,437,579,667 |
| 2024-04-22 | 4.23 | 4.24 | 4.18 | 4.22 | -0.47% | 2,391,211 | 1,008,134,856 |
| 2024-04-19 | 4.28 | 4.3 | 4.21 | 4.24 | -1.4% | 3,751,835 | 1,592,834,340 |
| 2024-04-18 | 4.27 | 4.41 | 4.27 | 4.3 | +0.47% | 4,450,877 | 1,931,921,419 |
| 2024-04-17 | 4.22 | 4.29 | 4.22 | 4.28 | +1.42% | 3,774,885 | 1,603,181,502 |
| 2024-04-16 | 4.3 | 4.31 | 4.21 | 4.22 | -1.86% | 3,881,500 | 1,648,690,147 |
| 2024-04-15 | 4.23 | 4.32 | 4.22 | 4.3 | +1.65% | 4,580,955 | 1,962,152,188 |
| 2024-04-12 | 4.29 | 4.34 | 4.22 | 4.23 | -0.24% | 4,901,643 | 2,089,246,272 |
| 2024-04-11 | 4.23 | 4.28 | 4.23 | 4.24 | -0.47% | 2,935,863 | 1,248,385,587 |
| 2024-04-10 | 4.32 | 4.33 | 4.22 | 4.26 | -1.62% | 3,344,144 | 1,428,026,062 |
| 2024-04-09 | 4.36 | 4.38 | 4.27 | 4.33 | -0.46% | 3,618,378 | 1,559,763,874 |
| 2024-04-08 | 4.36 | 4.42 | 4.32 | 4.35 | +0.23% | 4,636,672 | 2,028,590,805 |
| 2024-04-03 | 4.3 | 4.41 | 4.28 | 4.34 | +0.93% | 5,576,945 | 2,419,524,827 |
| 2024-04-02 | 4.31 | 4.34 | 4.24 | 4.3 | -0.92% | 5,501,331 | 2,357,191,633 |
| 2024-04-01 | 4.08 | 4.39 | 4.07 | 4.34 | +6.9% | 11,937,251 | 5,130,006,720 |
| 2024-03-29 | 4.04 | 4.06 | 4.02 | 4.06 | +0.74% | 1,952,392 | 787,714,887 |
| 2024-03-28 | 3.95 | 4.07 | 3.94 | 4.03 | +2.03% | 3,895,209 | 1,564,838,389 |
| 2024-03-27 | 3.94 | 4 | 3.92 | 3.95 | +0.25% | 3,561,216 | 1,411,584,414 |
| 2024-03-26 | 3.93 | 3.96 | 3.9 | 3.94 | +0.25% | 2,175,222 | 854,498,358 |
| 2024-03-25 | 3.92 | 3.98 | 3.9 | 3.93 | +0.26% | 2,866,431 | 1,132,912,017 |
| 2024-03-22 | 4 | 4.02 | 3.92 | 3.92 | -2% | 3,613,962 | 1,426,570,654 |
| 2024-03-21 | 4.02 | 4.08 | 4 | 4 | -0.25% | 3,235,637 | 1,304,912,951 |
| 2024-03-20 | 4.03 | 4.05 | 3.99 | 4.01 | -0.74% | 2,561,630 | 1,027,584,670 |
| 2024-03-19 | 4.04 | 4.08 | 4.03 | 4.04 | -0.25% | 2,760,612 | 1,119,769,189 |
| 2024-03-18 | 4.04 | 4.06 | 4.01 | 4.05 | +0.25% | 3,330,996 | 1,343,637,742 |
| 2024-03-15 | 4 | 4.04 | 3.98 | 4.04 | +1% | 2,587,822 | 1,038,739,236 |
| 2024-03-14 | 4.05 | 4.07 | 3.99 | 4 | -1.48% | 2,936,554 | 1,182,204,962 |
| 2024-03-13 | 4.06 | 4.09 | 4.04 | 4.06 | 0% | 3,078,412 | 1,252,608,984 |
| 2024-03-12 | 4.09 | 4.09 | 4.03 | 4.06 | -0.49% | 2,932,671 | 1,188,820,766 |
| 2024-03-11 | 4.05 | 4.1 | 4.03 | 4.08 | +0.74% | 3,438,594 | 1,399,474,886 |
| 2024-03-08 | 4.04 | 4.06 | 4.02 | 4.05 | +0.5% | 2,079,418 | 840,716,269 |
| 2024-03-07 | 4.05 | 4.08 | 4.02 | 4.03 | -0.49% | 2,655,992 | 1,074,070,261 |
| 2024-03-06 | 4.07 | 4.12 | 4.05 | 4.05 | -0.49% | 3,405,752 | 1,388,119,033 |
| 2024-03-05 | 4.04 | 4.09 | 4.03 | 4.07 | +0.49% | 3,792,079 | 1,541,094,379 |
| 2024-03-04 | 4.13 | 4.14 | 4.04 | 4.05 | -1.46% | 4,151,979 | 1,688,960,387 |
| 2024-03-01 | 3.99 | 4.11 | 3.99 | 4.11 | +3.01% | 6,960,233 | 2,826,205,225 |
| 2024-02-29 | 3.88 | 3.99 | 3.88 | 3.99 | +2.31% | 3,846,148 | 1,518,212,092 |
| 2024-02-28 | 3.99 | 4 | 3.9 | 3.9 | -2.01% | 4,098,338 | 1,616,784,894 |
| 2024-02-27 | 3.93 | 3.99 | 3.92 | 3.98 | +1.27% | 2,707,508 | 1,072,043,389 |
| 2024-02-26 | 3.98 | 4 | 3.93 | 3.93 | -1.26% | 2,831,915 | 1,122,148,581 |
| 2024-02-23 | 3.99 | 4 | 3.95 | 3.98 | 0% | 2,562,574 | 1,018,522,011 |
| 2024-02-22 | 3.98 | 4 | 3.94 | 3.98 | +0.25% | 3,229,976 | 1,282,298,395 |
| 2024-02-21 | 3.95 | 4.03 | 3.92 | 3.97 | +0.25% | 4,357,945 | 1,740,056,569 |
| 2024-02-20 | 3.93 | 3.97 | 3.91 | 3.96 | +0.25% | 3,175,962 | 1,253,422,509 |
| 2024-02-19 | 3.9 | 3.95 | 3.86 | 3.95 | +1.8% | 4,528,318 | 1,776,347,592 |
| 2024-02-08 | 3.87 | 3.9 | 3.83 | 3.88 | 0% | 4,673,074 | 1,810,685,604 |
| 2024-02-07 | 3.84 | 3.89 | 3.82 | 3.88 | +1.57% | 5,544,880 | 2,143,944,941 |
| 2024-02-06 | 3.62 | 3.83 | 3.61 | 3.82 | +4.66% | 5,521,478 | 2,072,658,495 |
| 2024-02-05 | 3.63 | 3.7 | 3.57 | 3.65 | 0% | 4,738,438 | 1,720,309,007 |
| 2024-02-02 | 3.69 | 3.71 | 3.55 | 3.65 | -0.54% | 3,890,057 | 1,413,168,329 |
| 2024-02-01 | 3.58 | 3.74 | 3.57 | 3.67 | +1.94% | 3,635,871 | 1,334,934,001 |
| 2024-01-31 | 3.65 | 3.67 | 3.58 | 3.6 | -1.37% | 2,912,252 | 1,054,996,194 |
| 2024-01-30 | 3.73 | 3.75 | 3.65 | 3.65 | -2.41% | 2,505,521 | 928,215,792 |
| 2024-01-29 | 3.76 | 3.79 | 3.74 | 3.74 | -0.27% | 2,456,396 | 924,638,822 |
| 2024-01-26 | 3.73 | 3.78 | 3.71 | 3.75 | +0.27% | 3,179,465 | 1,191,565,002 |
| 2024-01-25 | 3.66 | 3.75 | 3.64 | 3.74 | +2.19% | 3,098,538 | 1,150,401,966 |
| 2024-01-24 | 3.59 | 3.67 | 3.53 | 3.66 | +2.23% | 2,687,910 | 967,834,694 |
| 2024-01-23 | 3.57 | 3.62 | 3.53 | 3.58 | 0% | 2,824,211 | 1,008,330,680 |
| 2024-01-22 | 3.65 | 3.67 | 3.55 | 3.58 | -1.92% | 3,475,040 | 1,259,434,991 |
| 2024-01-19 | 3.65 | 3.69 | 3.6 | 3.65 | -0.54% | 3,069,075 | 1,118,105,654 |
| 2024-01-18 | 3.68 | 3.69 | 3.54 | 3.67 | -0.27% | 4,907,115 | 1,770,996,795 |
| 2024-01-17 | 3.72 | 3.73 | 3.68 | 3.68 | -1.34% | 2,229,706 | 826,388,162 |
| 2024-01-16 | 3.73 | 3.74 | 3.66 | 3.73 | +0.27% | 3,106,561 | 1,149,691,608 |
| 2024-01-15 | 3.7 | 3.75 | 3.69 | 3.72 | 0% | 1,938,640 | 721,545,641 |
| 2024-01-12 | 3.75 | 3.77 | 3.71 | 3.72 | -1.06% | 2,234,979 | 835,198,125 |
| 2024-01-11 | 3.73 | 3.77 | 3.71 | 3.76 | +1.08% | 2,285,452 | 855,965,250 |
| 2024-01-10 | 3.77 | 3.78 | 3.71 | 3.72 | -1.59% | 3,129,385 | 1,168,411,121 |
| 2024-01-09 | 3.86 | 3.92 | 3.76 | 3.78 | -2.58% | 4,381,968 | 1,677,063,516 |
| 2024-01-08 | 3.82 | 3.97 | 3.81 | 3.88 | +2.37% | 6,017,056 | 2,346,299,630 |
| 2024-01-05 | 3.8 | 3.85 | 3.77 | 3.79 | -0.26% | 2,825,272 | 1,078,996,758 |
| 2024-01-04 | 3.84 | 3.85 | 3.77 | 3.8 | -1.3% | 2,608,495 | 990,575,367 |
| 2024-01-03 | 3.86 | 3.89 | 3.82 | 3.85 | -0.52% | 2,647,721 | 1,019,815,022 |
| 2024-01-02 | 3.89 | 3.9 | 3.84 | 3.87 | -0.77% | 3,106,372 | 1,201,721,504 |
| 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：