股票概览
4.11
-0.96%
-0.04
4.15
开盘价
4.17
最高价
4.07
最低价
164,121
成交量
数据更新至: 2024-05-20
技术指标
4.15
MA5 (5日均线)
4.31
MA10 (10日均线)
4.04
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 | 4.15 | 4.17 | 4.07 | 4.11 | -0.96% | 164,121 | 67,576,448 |
| 2024-05-17 | 4.15 | 4.21 | 4.1 | 4.15 | +0.97% | 145,224 | 60,160,442 |
| 2024-05-16 | 4.17 | 4.19 | 4.1 | 4.11 | -0.96% | 157,280 | 64,905,829 |
| 2024-05-15 | 4.21 | 4.25 | 4.1 | 4.15 | -2.12% | 262,855 | 109,290,938 |
| 2024-05-14 | 4.26 | 4.36 | 4.23 | 4.24 | -1.4% | 226,090 | 96,971,321 |
| 2024-05-13 | 4.4 | 4.49 | 4.26 | 4.3 | -2.93% | 294,637 | 128,961,894 |
| 2024-05-10 | 4.43 | 4.64 | 4.4 | 4.43 | -1.12% | 415,763 | 187,378,642 |
| 2024-05-09 | 4.48 | 4.55 | 4.37 | 4.48 | -2.18% | 418,813 | 187,531,094 |
| 2024-05-08 | 4.39 | 4.64 | 4.33 | 4.58 | +1.33% | 632,921 | 283,296,248 |
| 2024-05-07 | 4.33 | 4.53 | 4.27 | 4.52 | +4.63% | 755,105 | 333,671,470 |
| 2024-05-06 | 4.46 | 4.6 | 4.23 | 4.32 | +1.89% | 825,296 | 359,224,125 |
| 2024-04-30 | 3.83 | 4.24 | 3.83 | 4.24 | +10.13% | 444,064 | 184,529,560 |
| 2024-04-29 | 3.7 | 3.85 | 3.68 | 3.85 | +3.77% | 93,377 | 35,531,155 |
| 2024-04-26 | 3.72 | 3.74 | 3.65 | 3.71 | +0.54% | 57,716 | 21,289,369 |
| 2024-04-25 | 3.63 | 3.75 | 3.61 | 3.69 | +1.37% | 78,737 | 29,156,561 |
| 2024-04-24 | 3.62 | 3.66 | 3.6 | 3.64 | +1.11% | 68,261 | 24,763,061 |
| 2024-04-23 | 3.52 | 3.65 | 3.5 | 3.6 | +2.27% | 81,310 | 29,105,931 |
| 2024-04-22 | 3.53 | 3.6 | 3.44 | 3.52 | -0.28% | 73,633 | 25,948,402 |
| 2024-04-19 | 3.56 | 3.61 | 3.51 | 3.53 | -0.84% | 68,808 | 24,399,287 |
| 2024-04-18 | 3.57 | 3.64 | 3.55 | 3.56 | -0.84% | 94,634 | 34,037,575 |
| 2024-04-17 | 3.35 | 3.63 | 3.35 | 3.59 | +6.21% | 148,902 | 52,891,991 |
| 2024-04-16 | 3.75 | 3.75 | 3.38 | 3.38 | -10.11% | 166,888 | 57,809,883 |
| 2024-04-15 | 3.9 | 3.95 | 3.67 | 3.76 | -4.81% | 142,485 | 53,850,003 |
| 2024-04-12 | 3.97 | 4.02 | 3.94 | 3.95 | -0.75% | 82,682 | 32,901,489 |
| 2024-04-11 | 3.99 | 4.05 | 3.93 | 3.98 | -0.5% | 73,740 | 29,568,905 |
| 2024-04-10 | 4.1 | 4.1 | 3.96 | 4 | -2.44% | 133,669 | 53,613,861 |
| 2024-04-09 | 3.98 | 4.11 | 3.97 | 4.1 | +3.02% | 167,529 | 67,912,674 |
| 2024-04-08 | 4.14 | 4.19 | 3.97 | 3.98 | -4.78% | 220,341 | 88,787,649 |
| 2024-04-03 | 4.33 | 4.33 | 4.15 | 4.18 | -6.07% | 399,509 | 168,280,500 |
| 2024-04-02 | 4.25 | 4.45 | 4.15 | 4.45 | +4.95% | 349,700 | 150,128,302 |
| 2024-04-01 | 4.15 | 4.38 | 4.14 | 4.24 | +2.66% | 249,251 | 105,444,300 |
| 2024-03-29 | 4.14 | 4.17 | 4.08 | 4.13 | -0.48% | 105,950 | 43,550,226 |
| 2024-03-28 | 4 | 4.19 | 3.98 | 4.15 | +4.01% | 180,127 | 73,767,643 |
| 2024-03-27 | 4.07 | 4.14 | 3.97 | 3.99 | -1.97% | 103,093 | 41,980,230 |
| 2024-03-26 | 4 | 4.09 | 3.97 | 4.07 | +1.75% | 93,731 | 37,778,075 |
| 2024-03-25 | 4.09 | 4.12 | 4 | 4 | -2.68% | 85,032 | 34,517,752 |
| 2024-03-22 | 4.21 | 4.21 | 4.07 | 4.11 | -1.91% | 110,747 | 45,675,264 |
| 2024-03-21 | 4.25 | 4.27 | 4.14 | 4.19 | 0% | 85,103 | 35,669,814 |
| 2024-03-20 | 4.15 | 4.21 | 4.12 | 4.19 | +1.21% | 80,555 | 33,574,638 |
| 2024-03-19 | 4.15 | 4.2 | 4.11 | 4.14 | +0.24% | 94,203 | 39,092,433 |
| 2024-03-18 | 4.07 | 4.13 | 4.02 | 4.13 | +1.72% | 102,419 | 41,871,607 |
| 2024-03-15 | 4 | 4.08 | 3.95 | 4.06 | +1% | 75,078 | 30,326,804 |
| 2024-03-14 | 4.07 | 4.15 | 3.98 | 4.02 | 0% | 107,739 | 43,675,343 |
| 2024-03-13 | 4 | 4.04 | 3.96 | 4.02 | +0.25% | 106,088 | 42,406,651 |
| 2024-03-12 | 3.94 | 4.05 | 3.94 | 4.01 | +2.82% | 135,775 | 54,277,494 |
| 2024-03-11 | 3.83 | 3.9 | 3.81 | 3.9 | +1.83% | 84,199 | 32,538,604 |
| 2024-03-08 | 3.8 | 3.89 | 3.78 | 3.83 | 0% | 96,747 | 37,052,940 |
| 2024-03-07 | 3.82 | 3.92 | 3.82 | 3.83 | +0.26% | 107,636 | 41,559,951 |
| 2024-03-06 | 3.84 | 3.86 | 3.77 | 3.82 | +0.26% | 62,704 | 23,949,370 |
| 2024-03-05 | 3.9 | 3.91 | 3.8 | 3.81 | -2.81% | 93,236 | 35,820,607 |
| 2024-03-04 | 3.85 | 3.94 | 3.82 | 3.92 | +1.82% | 126,503 | 49,287,236 |
| 2024-03-01 | 3.84 | 3.87 | 3.79 | 3.85 | +0.26% | 99,438 | 38,053,456 |
| 2024-02-29 | 3.7 | 3.84 | 3.63 | 3.84 | +3.23% | 174,551 | 65,976,485 |
| 2024-02-28 | 4.04 | 4.13 | 3.71 | 3.72 | -7.92% | 236,118 | 93,035,782 |
| 2024-02-27 | 3.98 | 4.04 | 3.88 | 4.04 | +1.51% | 107,000 | 42,633,341 |
| 2024-02-26 | 3.85 | 4.06 | 3.85 | 3.98 | +3.38% | 163,095 | 64,487,318 |
| 2024-02-23 | 3.73 | 3.87 | 3.73 | 3.85 | +2.94% | 128,405 | 48,687,411 |
| 2024-02-22 | 3.63 | 3.74 | 3.63 | 3.74 | +2.19% | 113,570 | 41,971,777 |
| 2024-02-21 | 3.55 | 3.77 | 3.54 | 3.66 | +1.67% | 157,582 | 57,898,496 |
| 2024-02-20 | 3.55 | 3.65 | 3.47 | 3.6 | +2.27% | 113,681 | 40,734,764 |
| 2024-02-19 | 3.41 | 3.57 | 3.41 | 3.52 | +4.45% | 223,898 | 78,460,739 |
| 2024-02-08 | 3.15 | 3.38 | 3.06 | 3.37 | +8.71% | 299,190 | 95,604,362 |
| 2024-02-07 | 3.27 | 3.33 | 3.04 | 3.1 | -5.2% | 301,022 | 94,105,829 |
| 2024-02-06 | 3.17 | 3.4 | 3.02 | 3.27 | -1.51% | 222,185 | 70,574,567 |
| 2024-02-05 | 3.63 | 3.65 | 3.32 | 3.32 | -10.03% | 155,972 | 52,745,280 |
| 2024-02-02 | 3.94 | 4.01 | 3.53 | 3.69 | -5.87% | 161,960 | 60,732,552 |
| 2024-02-01 | 3.99 | 4.05 | 3.89 | 3.92 | -3.21% | 97,394 | 38,544,234 |
| 2024-01-31 | 4.25 | 4.28 | 4.02 | 4.05 | -5.59% | 118,348 | 48,920,562 |
| 2024-01-30 | 4.34 | 4.44 | 4.28 | 4.29 | -3.6% | 88,821 | 38,597,072 |
| 2024-01-29 | 4.6 | 4.6 | 4.44 | 4.45 | -3.05% | 78,481 | 35,332,195 |
| 2024-01-26 | 4.54 | 4.68 | 4.53 | 4.59 | +0.22% | 98,940 | 45,658,019 |
| 2024-01-25 | 4.4 | 4.6 | 4.38 | 4.58 | +4.09% | 108,821 | 49,143,376 |
| 2024-01-24 | 4.32 | 4.44 | 4.22 | 4.4 | +2.56% | 103,392 | 44,878,541 |
| 2024-01-23 | 4.35 | 4.36 | 4.18 | 4.29 | -0.69% | 120,496 | 51,430,548 |
| 2024-01-22 | 4.63 | 4.69 | 4.31 | 4.32 | -7.3% | 118,838 | 53,163,075 |
| 2024-01-19 | 4.66 | 4.73 | 4.63 | 4.66 | +0.22% | 76,529 | 35,797,478 |
| 2024-01-18 | 4.75 | 4.76 | 4.5 | 4.65 | -2.92% | 160,705 | 74,264,627 |
| 2024-01-17 | 4.85 | 4.91 | 4.74 | 4.79 | -1.64% | 100,279 | 48,365,779 |
| 2024-01-16 | 4.92 | 4.95 | 4.81 | 4.87 | -0.81% | 123,234 | 59,916,472 |
| 2024-01-15 | 4.88 | 4.98 | 4.84 | 4.91 | +0.2% | 155,403 | 76,250,825 |
| 2024-01-12 | 5.18 | 5.27 | 4.88 | 4.9 | -5.22% | 312,561 | 156,649,467 |
| 2024-01-11 | 4.89 | 5.33 | 4.89 | 5.17 | +5.94% | 402,698 | 206,967,382 |
| 2024-01-10 | 4.97 | 4.97 | 4.87 | 4.88 | -1.61% | 74,259 | 36,490,706 |
| 2024-01-09 | 4.95 | 5.02 | 4.9 | 4.96 | 0% | 92,190 | 45,666,546 |
| 2024-01-08 | 5.08 | 5.08 | 4.94 | 4.96 | -1.98% | 86,268 | 43,083,861 |
| 2024-01-05 | 5.16 | 5.19 | 5.04 | 5.06 | -1.94% | 101,116 | 51,633,447 |
| 2024-01-04 | 5.16 | 5.18 | 5.09 | 5.16 | +0.19% | 83,994 | 43,195,780 |
| 2024-01-03 | 5.08 | 5.21 | 5.08 | 5.15 | +0.98% | 109,129 | 56,135,821 |
| 2024-01-02 | 5.06 | 5.14 | 5.05 | 5.1 | +0.79% | 118,125 | 60,296,417 |
| 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：