股票概览
4.36
-0.46%
-0.02
4.38
开盘价
4.44
最高价
4.34
最低价
53,041
成交量
数据更新至: 2024-05-20
技术指标
4.32
MA5 (5日均线)
4.36
MA10 (10日均线)
4.19
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 | 4.38 | 4.44 | 4.34 | 4.36 | -0.46% | 53,041 | 23,236,954 |
| 2024-05-17 | 4.37 | 4.38 | 4.28 | 4.38 | +0.92% | 44,085 | 19,079,079 |
| 2024-05-16 | 4.26 | 4.35 | 4.26 | 4.34 | +1.88% | 52,262 | 22,588,243 |
| 2024-05-15 | 4.27 | 4.33 | 4.24 | 4.26 | -0.47% | 55,668 | 23,860,115 |
| 2024-05-14 | 4.28 | 4.37 | 4.26 | 4.28 | -0.7% | 93,814 | 40,416,110 |
| 2024-05-13 | 4.4 | 4.47 | 4.3 | 4.31 | -3.58% | 83,105 | 36,189,874 |
| 2024-05-10 | 4.47 | 4.5 | 4.38 | 4.47 | 0% | 102,105 | 45,301,932 |
| 2024-05-09 | 4.31 | 4.53 | 4.31 | 4.47 | +3% | 91,262 | 40,644,210 |
| 2024-05-08 | 4.34 | 4.39 | 4.31 | 4.34 | -0.69% | 60,202 | 26,141,750 |
| 2024-05-07 | 4.32 | 4.41 | 4.3 | 4.37 | +0.69% | 85,401 | 37,153,089 |
| 2024-05-06 | 4.2 | 4.41 | 4.2 | 4.34 | +4.83% | 109,194 | 46,977,728 |
| 2024-04-30 | 4.15 | 4.22 | 4.08 | 4.14 | -0.72% | 78,305 | 32,413,060 |
| 2024-04-29 | 3.99 | 4.17 | 3.99 | 4.17 | +4.51% | 92,026 | 37,830,173 |
| 2024-04-26 | 4.02 | 4.03 | 3.93 | 3.99 | -0.5% | 65,457 | 26,069,721 |
| 2024-04-25 | 3.95 | 4.08 | 3.9 | 4.01 | +1.52% | 61,336 | 24,592,456 |
| 2024-04-24 | 3.89 | 3.95 | 3.85 | 3.95 | +1.8% | 58,971 | 23,083,564 |
| 2024-04-23 | 3.82 | 3.91 | 3.82 | 3.88 | +1.84% | 59,386 | 22,966,897 |
| 2024-04-22 | 3.91 | 3.92 | 3.75 | 3.81 | -3.05% | 90,597 | 34,743,650 |
| 2024-04-19 | 3.93 | 4.07 | 3.9 | 3.93 | -2% | 104,561 | 41,602,073 |
| 2024-04-18 | 4.1 | 4.28 | 3.99 | 4.01 | -3.14% | 162,761 | 66,014,009 |
| 2024-04-17 | 3.85 | 4.18 | 3.85 | 4.14 | +8.95% | 231,731 | 94,846,220 |
| 2024-04-16 | 4 | 4.01 | 3.72 | 3.8 | -7.54% | 229,381 | 88,331,202 |
| 2024-04-15 | 4.44 | 4.44 | 4.11 | 4.11 | -10.07% | 257,136 | 108,187,089 |
| 2024-04-12 | 4.52 | 4.66 | 4.43 | 4.57 | -1.72% | 292,886 | 132,390,137 |
| 2024-04-11 | 4.82 | 4.98 | 4.65 | 4.65 | -2.11% | 336,700 | 159,392,068 |
| 2024-04-10 | 4.93 | 5.02 | 4.72 | 4.75 | -9.35% | 615,802 | 297,477,811 |
| 2024-04-09 | 6.03 | 6.17 | 5.2 | 5.24 | -6.6% | 806,144 | 472,089,722 |
| 2024-04-08 | 5.2 | 5.61 | 5 | 5.61 | +10% | 442,403 | 239,075,967 |
| 2024-04-03 | 4.61 | 5.1 | 4.5 | 5.1 | +9.91% | 254,529 | 124,538,807 |
| 2024-04-02 | 4.66 | 4.74 | 4.57 | 4.64 | -0.43% | 97,360 | 45,322,556 |
| 2024-04-01 | 4.58 | 4.68 | 4.57 | 4.66 | +1.75% | 48,553 | 22,554,055 |
| 2024-03-29 | 4.52 | 4.59 | 4.51 | 4.58 | +1.33% | 69,840 | 31,810,804 |
| 2024-03-28 | 4.47 | 4.58 | 4.41 | 4.52 | +1.35% | 57,295 | 25,743,423 |
| 2024-03-27 | 4.5 | 4.55 | 4.4 | 4.46 | -1.11% | 49,338 | 22,101,198 |
| 2024-03-26 | 4.52 | 4.58 | 4.45 | 4.51 | -0.44% | 44,514 | 20,100,617 |
| 2024-03-25 | 4.6 | 4.66 | 4.5 | 4.53 | -1.74% | 47,431 | 21,832,417 |
| 2024-03-22 | 4.7 | 4.72 | 4.57 | 4.61 | -2.12% | 64,549 | 29,833,966 |
| 2024-03-21 | 4.72 | 4.8 | 4.63 | 4.71 | 0% | 51,868 | 24,357,203 |
| 2024-03-20 | 4.7 | 4.75 | 4.65 | 4.71 | +0.21% | 63,623 | 29,874,775 |
| 2024-03-19 | 4.56 | 4.75 | 4.56 | 4.7 | +3.07% | 107,053 | 50,154,601 |
| 2024-03-18 | 4.53 | 4.59 | 4.51 | 4.56 | +1.11% | 55,610 | 25,236,086 |
| 2024-03-15 | 4.38 | 4.51 | 4.33 | 4.51 | +2.97% | 61,442 | 27,284,892 |
| 2024-03-14 | 4.38 | 4.45 | 4.3 | 4.38 | +0.23% | 56,502 | 24,790,032 |
| 2024-03-13 | 4.37 | 4.41 | 4.3 | 4.37 | -0.23% | 39,510 | 17,196,739 |
| 2024-03-12 | 4.29 | 4.38 | 4.24 | 4.38 | +2.1% | 61,541 | 26,494,321 |
| 2024-03-11 | 4.19 | 4.39 | 4.17 | 4.29 | +2.39% | 62,552 | 26,720,342 |
| 2024-03-08 | 4.1 | 4.19 | 4.06 | 4.19 | +2.7% | 61,020 | 25,189,488 |
| 2024-03-07 | 4.14 | 4.2 | 4.07 | 4.08 | -1.45% | 39,842 | 16,476,756 |
| 2024-03-06 | 4.06 | 4.2 | 4.02 | 4.14 | +1.72% | 46,217 | 18,994,249 |
| 2024-03-05 | 4.21 | 4.21 | 4.07 | 4.07 | -3.1% | 46,677 | 19,208,201 |
| 2024-03-04 | 4.24 | 4.33 | 4.13 | 4.2 | -0.47% | 57,373 | 24,126,024 |
| 2024-03-01 | 4.27 | 4.32 | 4.15 | 4.22 | -0.71% | 61,769 | 26,081,144 |
| 2024-02-29 | 4.02 | 4.27 | 4 | 4.25 | +4.17% | 96,892 | 40,507,732 |
| 2024-02-28 | 4.59 | 4.66 | 4.07 | 4.08 | -9.73% | 148,773 | 64,392,978 |
| 2024-02-27 | 4.4 | 4.52 | 4.4 | 4.52 | +2.03% | 76,331 | 34,107,606 |
| 2024-02-26 | 4.39 | 4.55 | 4.3 | 4.43 | +2.31% | 88,529 | 39,097,612 |
| 2024-02-23 | 4.12 | 4.34 | 4.11 | 4.33 | +5.61% | 94,685 | 40,012,049 |
| 2024-02-22 | 4.01 | 4.14 | 3.99 | 4.1 | +3.8% | 71,338 | 29,030,704 |
| 2024-02-21 | 3.83 | 4.1 | 3.81 | 3.95 | +2.6% | 103,510 | 41,231,886 |
| 2024-02-20 | 3.81 | 3.88 | 3.71 | 3.85 | +1.05% | 74,040 | 28,247,916 |
| 2024-02-19 | 3.78 | 3.9 | 3.67 | 3.81 | +2.97% | 125,575 | 47,689,111 |
| 2024-02-08 | 3.43 | 3.73 | 3.12 | 3.7 | +7.87% | 167,184 | 56,548,165 |
| 2024-02-07 | 3.78 | 3.78 | 3.43 | 3.43 | -9.97% | 144,919 | 50,160,197 |
| 2024-02-06 | 3.66 | 3.89 | 3.53 | 3.81 | -2.81% | 154,767 | 56,127,266 |
| 2024-02-05 | 4.32 | 4.32 | 3.92 | 3.92 | -10.09% | 81,641 | 32,460,675 |
| 2024-02-02 | 4.73 | 4.84 | 4.23 | 4.36 | -7.23% | 88,468 | 39,952,815 |
| 2024-02-01 | 4.8 | 4.91 | 4.57 | 4.7 | -2.49% | 86,597 | 40,666,073 |
| 2024-01-31 | 5.12 | 5.15 | 4.81 | 4.82 | -5.86% | 64,269 | 31,941,778 |
| 2024-01-30 | 5.25 | 5.33 | 5.11 | 5.12 | -2.66% | 36,997 | 19,293,496 |
| 2024-01-29 | 5.52 | 5.55 | 5.25 | 5.26 | -4.54% | 53,502 | 28,698,980 |
| 2024-01-26 | 5.44 | 5.59 | 5.37 | 5.51 | +1.47% | 46,760 | 25,896,171 |
| 2024-01-25 | 5.14 | 5.44 | 5.11 | 5.43 | +5.64% | 39,391 | 20,811,232 |
| 2024-01-24 | 5.16 | 5.19 | 4.95 | 5.14 | +0.98% | 39,753 | 20,197,341 |
| 2024-01-23 | 5.19 | 5.19 | 4.97 | 5.09 | -2.12% | 60,677 | 30,702,437 |
| 2024-01-22 | 5.55 | 5.55 | 5.1 | 5.2 | -6.31% | 82,220 | 43,781,919 |
| 2024-01-19 | 5.65 | 5.69 | 5.52 | 5.55 | -1.77% | 41,856 | 23,344,170 |
| 2024-01-18 | 5.76 | 5.76 | 5.51 | 5.65 | -1.91% | 55,266 | 30,995,404 |
| 2024-01-17 | 5.85 | 5.86 | 5.74 | 5.76 | -1.54% | 35,333 | 20,534,205 |
| 2024-01-16 | 5.9 | 5.93 | 5.74 | 5.85 | -0.51% | 37,702 | 21,947,190 |
| 2024-01-15 | 5.91 | 5.94 | 5.85 | 5.88 | -1.01% | 34,466 | 20,300,878 |
| 2024-01-12 | 5.92 | 6.05 | 5.92 | 5.94 | +0.34% | 33,522 | 20,052,613 |
| 2024-01-11 | 5.87 | 5.95 | 5.79 | 5.92 | +0.85% | 32,801 | 19,315,219 |
| 2024-01-10 | 5.89 | 5.97 | 5.81 | 5.87 | -0.68% | 36,914 | 21,745,926 |
| 2024-01-09 | 5.84 | 5.96 | 5.82 | 5.91 | +1.2% | 44,515 | 26,164,760 |
| 2024-01-08 | 5.94 | 5.98 | 5.83 | 5.84 | -2.01% | 40,609 | 23,954,230 |
| 2024-01-05 | 6.08 | 6.11 | 5.93 | 5.96 | -1.97% | 46,129 | 27,688,924 |
| 2024-01-04 | 6.09 | 6.12 | 6.02 | 6.08 | -0.16% | 49,550 | 30,059,624 |
| 2024-01-03 | 6.01 | 6.1 | 5.94 | 6.09 | +1.33% | 74,700 | 45,230,366 |
| 2024-01-02 | 5.81 | 6.02 | 5.79 | 6.01 | +3.44% | 59,677 | 35,512,140 |
| 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：