股票概览
4.46
0%
0
4.42
开盘价
4.47
最高价
4.4
最低价
229,992
成交量
数据更新至: 2024-05-20
技术指标
4.52
MA5 (5日均线)
4.46
MA10 (10日均线)
4.38
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 | 4.42 | 4.47 | 4.4 | 4.46 | 0% | 229,992 | 101,808,208 |
| 2024-05-17 | 4.42 | 4.46 | 4.38 | 4.46 | +0.45% | 243,216 | 107,733,319 |
| 2024-05-16 | 4.47 | 4.56 | 4.42 | 4.44 | -1.55% | 336,314 | 150,172,119 |
| 2024-05-15 | 4.6 | 4.67 | 4.48 | 4.51 | -4.85% | 579,577 | 263,066,727 |
| 2024-05-14 | 4.31 | 4.74 | 4.31 | 4.74 | +9.98% | 839,828 | 392,204,155 |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | -1.15% | 111,779 | 48,718,102 |
| 2024-05-10 | 4.48 | 4.48 | 4.34 | 4.36 | -1.8% | 71,393 | 31,285,313 |
| 2024-05-09 | 4.37 | 4.47 | 4.36 | 4.44 | +1.14% | 71,176 | 31,579,050 |
| 2024-05-08 | 4.44 | 4.44 | 4.37 | 4.39 | -1.57% | 70,427 | 30,965,949 |
| 2024-05-07 | 4.48 | 4.51 | 4.4 | 4.46 | 0% | 95,576 | 42,552,018 |
| 2024-05-06 | 4.44 | 4.52 | 4.39 | 4.46 | +2.06% | 106,434 | 47,610,601 |
| 2024-04-30 | 4.48 | 4.49 | 4.33 | 4.37 | -1.8% | 108,191 | 47,558,559 |
| 2024-04-29 | 4.41 | 4.47 | 4.37 | 4.45 | +0.91% | 139,279 | 61,687,263 |
| 2024-04-26 | 4.27 | 4.45 | 4.23 | 4.41 | +2.08% | 129,616 | 56,892,107 |
| 2024-04-25 | 4.33 | 4.4 | 4.29 | 4.32 | +0.47% | 102,067 | 44,298,061 |
| 2024-04-24 | 4.22 | 4.32 | 4.18 | 4.3 | +3.12% | 112,679 | 48,054,105 |
| 2024-04-23 | 4.16 | 4.26 | 4.14 | 4.17 | +1.21% | 95,353 | 40,043,918 |
| 2024-04-22 | 4.18 | 4.25 | 4.06 | 4.12 | -1.44% | 82,501 | 34,251,087 |
| 2024-04-19 | 4.16 | 4.25 | 4.16 | 4.18 | -0.71% | 85,415 | 35,795,893 |
| 2024-04-18 | 4.28 | 4.35 | 4.15 | 4.21 | -0.47% | 130,622 | 55,510,029 |
| 2024-04-17 | 3.9 | 4.23 | 3.9 | 4.23 | +9.59% | 173,500 | 71,598,606 |
| 2024-04-16 | 4.21 | 4.24 | 3.85 | 3.86 | -9.81% | 203,642 | 80,691,694 |
| 2024-04-15 | 4.46 | 4.46 | 4.08 | 4.28 | -5.31% | 216,770 | 92,489,196 |
| 2024-04-12 | 4.58 | 4.69 | 4.5 | 4.52 | -0.88% | 170,375 | 78,504,097 |
| 2024-04-11 | 4.36 | 4.75 | 4.32 | 4.56 | +3.17% | 201,854 | 92,079,822 |
| 2024-04-10 | 4.52 | 4.52 | 4.35 | 4.42 | -1.78% | 116,003 | 51,274,985 |
| 2024-04-09 | 4.56 | 4.56 | 4.46 | 4.5 | -1.32% | 124,964 | 56,157,670 |
| 2024-04-08 | 4.54 | 4.65 | 4.51 | 4.56 | +0.66% | 161,783 | 74,241,884 |
| 2024-04-03 | 4.59 | 4.6 | 4.47 | 4.53 | -1.31% | 109,045 | 49,343,205 |
| 2024-04-02 | 4.62 | 4.69 | 4.56 | 4.59 | -1.08% | 136,232 | 62,740,554 |
| 2024-04-01 | 4.52 | 4.68 | 4.52 | 4.64 | +2.65% | 184,704 | 85,430,655 |
| 2024-03-29 | 4.52 | 4.58 | 4.45 | 4.52 | -1.95% | 138,006 | 62,325,553 |
| 2024-03-28 | 4.4 | 4.7 | 4.4 | 4.61 | +4.54% | 181,519 | 82,389,095 |
| 2024-03-27 | 4.65 | 4.66 | 4.4 | 4.41 | -5.36% | 149,590 | 67,580,838 |
| 2024-03-26 | 4.54 | 4.69 | 4.54 | 4.66 | +2.42% | 185,838 | 85,560,206 |
| 2024-03-25 | 4.62 | 4.7 | 4.54 | 4.55 | -2.99% | 153,453 | 71,142,466 |
| 2024-03-22 | 4.78 | 4.79 | 4.66 | 4.69 | -2.49% | 198,171 | 93,326,031 |
| 2024-03-21 | 4.82 | 4.87 | 4.78 | 4.81 | -0.41% | 233,090 | 112,467,153 |
| 2024-03-20 | 4.75 | 4.89 | 4.74 | 4.83 | +1.47% | 246,324 | 118,757,145 |
| 2024-03-19 | 4.81 | 4.89 | 4.73 | 4.76 | -1.65% | 255,947 | 122,702,028 |
| 2024-03-18 | 4.74 | 4.89 | 4.69 | 4.84 | +3.42% | 384,096 | 184,855,021 |
| 2024-03-15 | 4.6 | 4.71 | 4.55 | 4.68 | +0.65% | 237,203 | 110,212,495 |
| 2024-03-14 | 4.67 | 4.72 | 4.56 | 4.65 | +0.43% | 289,388 | 134,166,627 |
| 2024-03-13 | 4.61 | 4.83 | 4.58 | 4.63 | -0.43% | 402,783 | 189,293,451 |
| 2024-03-12 | 4.6 | 4.86 | 4.53 | 4.65 | 0% | 473,740 | 221,414,284 |
| 2024-03-11 | 4.39 | 4.69 | 4.36 | 4.65 | +6.41% | 532,674 | 243,392,402 |
| 2024-03-08 | 4.39 | 4.44 | 4.31 | 4.37 | -0.23% | 220,394 | 96,041,721 |
| 2024-03-07 | 4.51 | 4.61 | 4.37 | 4.38 | -3.31% | 396,769 | 177,944,143 |
| 2024-03-06 | 4.64 | 4.79 | 4.47 | 4.53 | -2.58% | 618,507 | 283,458,422 |
| 2024-03-05 | 4.2 | 4.65 | 4.13 | 4.65 | +9.93% | 348,275 | 156,817,266 |
| 2024-03-04 | 4.31 | 4.34 | 4.17 | 4.23 | -1.86% | 128,996 | 54,660,016 |
| 2024-03-01 | 4.34 | 4.39 | 4.21 | 4.31 | +0.7% | 150,833 | 64,771,527 |
| 2024-02-29 | 3.99 | 4.28 | 3.97 | 4.28 | +5.68% | 214,068 | 89,380,317 |
| 2024-02-28 | 4.4 | 4.44 | 4.02 | 4.05 | -8.58% | 359,867 | 153,637,169 |
| 2024-02-27 | 4.2 | 4.43 | 4.15 | 4.43 | +5.73% | 276,119 | 119,831,782 |
| 2024-02-26 | 4.1 | 4.28 | 4.1 | 4.19 | +2.7% | 233,627 | 97,964,817 |
| 2024-02-23 | 3.94 | 4.1 | 3.93 | 4.08 | +3.55% | 223,052 | 89,860,966 |
| 2024-02-22 | 3.88 | 3.94 | 3.81 | 3.94 | +1.03% | 167,400 | 65,264,714 |
| 2024-02-21 | 3.73 | 4 | 3.66 | 3.9 | +4.56% | 282,200 | 109,876,319 |
| 2024-02-20 | 3.7 | 3.75 | 3.61 | 3.73 | +1.36% | 129,408 | 47,697,091 |
| 2024-02-19 | 3.57 | 3.74 | 3.57 | 3.68 | +3.95% | 215,191 | 79,135,492 |
| 2024-02-08 | 3.35 | 3.54 | 3.24 | 3.54 | +6.31% | 241,111 | 82,106,596 |
| 2024-02-07 | 3.43 | 3.55 | 3.31 | 3.33 | -3.2% | 262,505 | 89,681,263 |
| 2024-02-06 | 3.25 | 3.55 | 3.14 | 3.44 | +1.18% | 248,864 | 82,738,613 |
| 2024-02-05 | 3.8 | 3.81 | 3.4 | 3.4 | -10.05% | 220,426 | 77,148,056 |
| 2024-02-02 | 4.03 | 4.09 | 3.61 | 3.78 | -4.55% | 157,624 | 60,874,502 |
| 2024-02-01 | 4.04 | 4.1 | 3.93 | 3.96 | -3.18% | 121,749 | 48,897,148 |
| 2024-01-31 | 4.37 | 4.39 | 4.07 | 4.09 | -6.19% | 142,702 | 59,822,991 |
| 2024-01-30 | 4.5 | 4.54 | 4.35 | 4.36 | -3.33% | 78,516 | 34,927,365 |
| 2024-01-29 | 4.66 | 4.69 | 4.49 | 4.51 | -3.22% | 101,223 | 46,145,703 |
| 2024-01-26 | 4.63 | 4.72 | 4.61 | 4.66 | +0.43% | 104,576 | 48,856,498 |
| 2024-01-25 | 4.44 | 4.65 | 4.41 | 4.64 | +4.5% | 135,901 | 61,815,421 |
| 2024-01-24 | 4.39 | 4.48 | 4.27 | 4.44 | +0.91% | 114,087 | 50,006,046 |
| 2024-01-23 | 4.4 | 4.43 | 4.24 | 4.4 | -0.9% | 162,159 | 70,545,307 |
| 2024-01-22 | 4.66 | 4.76 | 4.39 | 4.44 | -4.93% | 156,803 | 72,015,927 |
| 2024-01-19 | 4.77 | 4.79 | 4.66 | 4.67 | -2.1% | 76,735 | 36,213,030 |
| 2024-01-18 | 4.75 | 4.82 | 4.62 | 4.77 | -1.24% | 151,313 | 71,175,175 |
| 2024-01-17 | 4.97 | 4.97 | 4.82 | 4.83 | -2.82% | 120,200 | 58,790,729 |
| 2024-01-16 | 4.98 | 5.02 | 4.92 | 4.97 | -0.4% | 93,036 | 46,203,204 |
| 2024-01-15 | 5.02 | 5.03 | 4.93 | 4.99 | -0.2% | 84,793 | 42,276,610 |
| 2024-01-12 | 5.05 | 5.08 | 5 | 5 | -1.19% | 99,267 | 50,053,232 |
| 2024-01-11 | 4.97 | 5.07 | 4.95 | 5.06 | +1.4% | 102,723 | 51,491,966 |
| 2024-01-10 | 5.04 | 5.05 | 4.96 | 4.99 | -0.99% | 100,746 | 50,474,595 |
| 2024-01-09 | 5.06 | 5.09 | 5 | 5.04 | -0.2% | 126,519 | 63,815,425 |
| 2024-01-08 | 5.04 | 5.11 | 5.02 | 5.05 | 0% | 150,509 | 76,039,756 |
| 2024-01-05 | 5.09 | 5.21 | 5.03 | 5.05 | -0.39% | 227,232 | 116,345,560 |
| 2024-01-04 | 5.1 | 5.12 | 5.05 | 5.07 | -0.78% | 103,786 | 52,775,034 |
| 2024-01-03 | 5.15 | 5.17 | 5.06 | 5.11 | -0.58% | 144,451 | 73,738,223 |
| 2024-01-02 | 5.2 | 5.22 | 5.14 | 5.14 | -1.15% | 147,608 | 76,463,086 |
| 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：