股票概览
4.28
-1.15%
-0.05
4.32
开盘价
4.34
最高价
4.26
最低价
102,252
成交量
数据更新至: 2024-05-20
技术指标
4.28
MA5 (5日均线)
4.28
MA10 (10日均线)
4.16
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 | 4.32 | 4.34 | 4.26 | 4.28 | -1.15% | 102,252 | 43,931,256 |
| 2024-05-17 | 4.29 | 4.34 | 4.24 | 4.33 | +1.17% | 90,643 | 38,915,083 |
| 2024-05-16 | 4.28 | 4.33 | 4.25 | 4.28 | +0.94% | 107,525 | 46,170,552 |
| 2024-05-15 | 4.29 | 4.3 | 4.24 | 4.24 | -0.93% | 66,419 | 28,317,389 |
| 2024-05-14 | 4.2 | 4.29 | 4.2 | 4.28 | +2.39% | 97,291 | 41,430,941 |
| 2024-05-13 | 4.25 | 4.26 | 4.16 | 4.18 | -2.11% | 99,586 | 41,850,060 |
| 2024-05-10 | 4.32 | 4.32 | 4.25 | 4.27 | -0.93% | 77,510 | 33,158,838 |
| 2024-05-09 | 4.23 | 4.35 | 4.23 | 4.31 | +0.94% | 92,164 | 39,710,570 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.39% | 81,387 | 34,924,353 |
| 2024-05-07 | 4.29 | 4.33 | 4.27 | 4.33 | +0.93% | 95,527 | 41,104,215 |
| 2024-05-06 | 4.27 | 4.32 | 4.27 | 4.29 | +0.94% | 111,114 | 47,702,685 |
| 2024-04-30 | 4.26 | 4.3 | 4.2 | 4.25 | -0.23% | 117,567 | 49,839,367 |
| 2024-04-29 | 4.13 | 4.26 | 4.12 | 4.26 | +2.65% | 126,945 | 53,506,485 |
| 2024-04-26 | 4.08 | 4.16 | 4.03 | 4.15 | +3.49% | 159,230 | 65,544,903 |
| 2024-04-25 | 3.99 | 4.05 | 3.98 | 4.01 | +1.01% | 92,882 | 37,323,934 |
| 2024-04-24 | 3.91 | 3.97 | 3.9 | 3.97 | +2.06% | 70,024 | 27,630,383 |
| 2024-04-23 | 3.89 | 3.96 | 3.85 | 3.89 | +1.04% | 66,725 | 26,084,701 |
| 2024-04-22 | 3.89 | 3.92 | 3.82 | 3.85 | -1.03% | 56,280 | 21,725,728 |
| 2024-04-19 | 3.99 | 3.99 | 3.86 | 3.89 | -1.77% | 86,417 | 33,836,401 |
| 2024-04-18 | 3.94 | 4.03 | 3.9 | 3.96 | +0.76% | 116,259 | 46,154,036 |
| 2024-04-17 | 3.74 | 3.94 | 3.74 | 3.93 | +5.93% | 151,001 | 58,746,380 |
| 2024-04-16 | 4.01 | 4.01 | 3.7 | 3.71 | -7.48% | 182,765 | 69,713,148 |
| 2024-04-15 | 4.19 | 4.24 | 3.91 | 4.01 | -5.87% | 187,588 | 75,840,968 |
| 2024-04-12 | 4.36 | 4.39 | 4.25 | 4.26 | -2.52% | 99,833 | 43,016,171 |
| 2024-04-11 | 4.34 | 4.41 | 4.3 | 4.37 | +0.23% | 68,992 | 30,157,366 |
| 2024-04-10 | 4.48 | 4.48 | 4.32 | 4.36 | -2.9% | 111,096 | 48,756,759 |
| 2024-04-09 | 4.41 | 4.5 | 4.41 | 4.49 | +1.35% | 82,932 | 37,015,295 |
| 2024-04-08 | 4.48 | 4.57 | 4.41 | 4.43 | -1.56% | 118,709 | 53,054,163 |
| 2024-04-03 | 4.5 | 4.55 | 4.43 | 4.5 | 0% | 117,086 | 52,539,132 |
| 2024-04-02 | 4.5 | 4.52 | 4.44 | 4.5 | +0.22% | 122,402 | 54,910,511 |
| 2024-04-01 | 4.42 | 4.49 | 4.41 | 4.49 | +2.05% | 100,396 | 44,703,788 |
| 2024-03-29 | 4.35 | 4.42 | 4.35 | 4.4 | +0.92% | 87,940 | 38,542,398 |
| 2024-03-28 | 4.27 | 4.42 | 4.27 | 4.36 | +2.11% | 134,792 | 58,853,456 |
| 2024-03-27 | 4.45 | 4.46 | 4.26 | 4.27 | -4.26% | 139,655 | 60,722,812 |
| 2024-03-26 | 4.46 | 4.5 | 4.36 | 4.46 | 0% | 120,106 | 53,284,374 |
| 2024-03-25 | 4.59 | 4.61 | 4.46 | 4.46 | -2.83% | 119,785 | 54,447,467 |
| 2024-03-22 | 4.63 | 4.64 | 4.56 | 4.59 | -1.71% | 180,134 | 82,884,300 |
| 2024-03-21 | 4.61 | 4.78 | 4.61 | 4.67 | +1.3% | 256,021 | 119,616,970 |
| 2024-03-20 | 4.57 | 4.63 | 4.56 | 4.61 | +0.88% | 129,610 | 59,644,565 |
| 2024-03-19 | 4.59 | 4.66 | 4.56 | 4.57 | -1.08% | 159,756 | 73,540,715 |
| 2024-03-18 | 4.53 | 4.76 | 4.51 | 4.62 | +1.99% | 258,627 | 119,360,807 |
| 2024-03-15 | 4.47 | 4.53 | 4.45 | 4.53 | +1.34% | 108,402 | 48,720,097 |
| 2024-03-14 | 4.48 | 4.54 | 4.4 | 4.47 | -0.67% | 129,382 | 58,005,899 |
| 2024-03-13 | 4.54 | 4.57 | 4.46 | 4.5 | -0.88% | 119,345 | 53,710,026 |
| 2024-03-12 | 4.5 | 4.56 | 4.47 | 4.54 | +0.89% | 225,656 | 101,941,930 |
| 2024-03-11 | 4.36 | 4.58 | 4.36 | 4.5 | +2.27% | 205,284 | 91,676,789 |
| 2024-03-08 | 4.47 | 4.47 | 4.35 | 4.4 | -1.57% | 181,669 | 79,909,970 |
| 2024-03-07 | 4.39 | 4.58 | 4.31 | 4.47 | +2.52% | 312,139 | 139,023,806 |
| 2024-03-06 | 4.29 | 4.4 | 4.27 | 4.36 | +1.63% | 125,202 | 54,505,032 |
| 2024-03-05 | 4.39 | 4.39 | 4.28 | 4.29 | -2.72% | 154,026 | 66,580,874 |
| 2024-03-04 | 4.46 | 4.49 | 4.32 | 4.41 | -1.56% | 172,214 | 75,764,046 |
| 2024-03-01 | 4.51 | 4.53 | 4.43 | 4.48 | +0.22% | 166,349 | 74,479,835 |
| 2024-02-29 | 4.36 | 4.49 | 4.3 | 4.47 | +2.05% | 212,617 | 94,404,981 |
| 2024-02-28 | 4.63 | 4.83 | 4.34 | 4.38 | -4.58% | 409,236 | 188,967,509 |
| 2024-02-27 | 4.51 | 4.59 | 4.47 | 4.59 | +1.55% | 182,661 | 83,114,172 |
| 2024-02-26 | 4.5 | 4.6 | 4.46 | 4.52 | +0.22% | 226,679 | 102,586,762 |
| 2024-02-23 | 4.39 | 4.51 | 4.38 | 4.51 | +2.04% | 236,796 | 105,369,974 |
| 2024-02-22 | 4.31 | 4.42 | 4.31 | 4.42 | +1.61% | 178,896 | 78,455,050 |
| 2024-02-21 | 4.26 | 4.44 | 4.25 | 4.35 | +0.46% | 201,771 | 88,320,351 |
| 2024-02-20 | 4.28 | 4.42 | 4.23 | 4.33 | -0.69% | 185,122 | 80,286,393 |
| 2024-02-19 | 4.3 | 4.5 | 4.2 | 4.36 | +4.06% | 261,846 | 112,857,976 |
| 2024-02-08 | 3.91 | 4.2 | 3.91 | 4.19 | +7.16% | 231,369 | 94,746,306 |
| 2024-02-07 | 3.97 | 4.09 | 3.84 | 3.91 | -1.51% | 224,940 | 89,346,984 |
| 2024-02-06 | 3.53 | 4.04 | 3.46 | 3.97 | +6.15% | 268,939 | 102,485,202 |
| 2024-02-05 | 4.09 | 4.09 | 3.74 | 3.74 | -9.88% | 266,781 | 102,177,323 |
| 2024-02-02 | 4.4 | 4.48 | 3.98 | 4.15 | -4.6% | 295,742 | 124,624,775 |
| 2024-02-01 | 4.52 | 4.59 | 4.25 | 4.35 | -7.45% | 340,147 | 150,145,307 |
| 2024-01-31 | 5.21 | 5.3 | 4.7 | 4.7 | -9.96% | 523,934 | 258,030,704 |
| 2024-01-30 | 5.3 | 5.44 | 5.14 | 5.22 | -3.15% | 286,406 | 151,396,225 |
| 2024-01-29 | 5.51 | 5.65 | 5.33 | 5.39 | -3.06% | 429,018 | 233,511,639 |
| 2024-01-26 | 5.54 | 5.92 | 5.46 | 5.56 | -1.42% | 685,786 | 389,881,088 |
| 2024-01-25 | 5.58 | 5.75 | 5.5 | 5.64 | -0.18% | 677,312 | 380,889,924 |
| 2024-01-24 | 5.46 | 5.69 | 5.4 | 5.65 | +1.44% | 747,713 | 416,882,055 |
| 2024-01-23 | 5.14 | 5.75 | 5.01 | 5.57 | +6.5% | 788,144 | 431,304,067 |
| 2024-01-22 | 5.37 | 5.54 | 5.2 | 5.23 | -2.61% | 487,362 | 261,346,143 |
| 2024-01-19 | 5.31 | 5.46 | 5.26 | 5.37 | +0.75% | 432,184 | 232,093,846 |
| 2024-01-18 | 5.1 | 5.35 | 4.95 | 5.33 | +2.11% | 395,631 | 205,446,466 |
| 2024-01-17 | 5.18 | 5.38 | 5.14 | 5.22 | +0.97% | 353,432 | 186,671,930 |
| 2024-01-16 | 5.22 | 5.26 | 5.07 | 5.17 | -0.19% | 158,606 | 81,712,774 |
| 2024-01-15 | 5.12 | 5.24 | 5.12 | 5.18 | +0.58% | 144,989 | 75,087,477 |
| 2024-01-12 | 5.27 | 5.37 | 5.14 | 5.15 | -2.46% | 235,977 | 124,203,001 |
| 2024-01-11 | 5.28 | 5.32 | 5.22 | 5.28 | -0.38% | 191,413 | 100,932,652 |
| 2024-01-10 | 5.21 | 5.35 | 5.13 | 5.3 | +0.95% | 247,412 | 130,096,791 |
| 2024-01-09 | 5.26 | 5.3 | 5.15 | 5.25 | -1.32% | 255,939 | 133,561,741 |
| 2024-01-08 | 5.12 | 5.41 | 5.12 | 5.32 | +2.31% | 428,518 | 226,787,471 |
| 2024-01-05 | 5.1 | 5.35 | 5.09 | 5.2 | +1.36% | 362,980 | 190,133,295 |
| 2024-01-04 | 5.11 | 5.16 | 5.1 | 5.13 | -0.19% | 95,429 | 48,958,637 |
| 2024-01-03 | 5.18 | 5.2 | 5.11 | 5.14 | -1.34% | 173,944 | 89,465,747 |
| 2024-01-02 | 5.07 | 5.38 | 5.06 | 5.21 | +2.96% | 288,585 | 150,085,786 |
| 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：