股票概览
4.07
+0.49%
+0.02
4.05
开盘价
4.07
最高价
4.03
最低价
117,515
成交量
数据更新至: 2024-05-20
技术指标
4.02
MA5 (5日均线)
4.01
MA10 (10日均线)
3.95
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 | 4.05 | 4.07 | 4.03 | 4.07 | +0.49% | 117,515 | 47,671,793 |
| 2024-05-17 | 4.01 | 4.05 | 3.99 | 4.05 | +1.5% | 117,368 | 47,186,281 |
| 2024-05-16 | 3.99 | 4.02 | 3.99 | 3.99 | +0.25% | 99,871 | 39,995,810 |
| 2024-05-15 | 4.02 | 4.02 | 3.98 | 3.98 | -0.75% | 82,006 | 32,826,730 |
| 2024-05-14 | 4.02 | 4.03 | 4 | 4.01 | -0.25% | 95,649 | 38,405,178 |
| 2024-05-13 | 4 | 4.03 | 3.96 | 4.02 | +0.25% | 115,233 | 46,054,934 |
| 2024-05-10 | 4 | 4.02 | 3.97 | 4.01 | +0.25% | 117,810 | 47,126,764 |
| 2024-05-09 | 3.96 | 4.02 | 3.96 | 4 | +1.01% | 109,580 | 43,738,554 |
| 2024-05-08 | 3.97 | 4.02 | 3.96 | 3.96 | -0.5% | 81,247 | 32,418,354 |
| 2024-05-07 | 4.02 | 4.02 | 3.96 | 3.98 | -1% | 95,266 | 37,967,994 |
| 2024-05-06 | 3.98 | 4.03 | 3.98 | 4.02 | +1.26% | 146,690 | 58,772,663 |
| 2024-04-30 | 3.94 | 3.98 | 3.93 | 3.97 | +0.76% | 130,970 | 51,850,480 |
| 2024-04-29 | 3.88 | 3.95 | 3.86 | 3.94 | +1.03% | 144,119 | 56,379,848 |
| 2024-04-26 | 3.88 | 3.9 | 3.83 | 3.9 | +0.52% | 126,035 | 48,749,745 |
| 2024-04-25 | 3.82 | 3.89 | 3.82 | 3.88 | +0.78% | 95,381 | 36,839,313 |
| 2024-04-24 | 3.84 | 3.86 | 3.82 | 3.85 | +0.26% | 61,385 | 23,560,075 |
| 2024-04-23 | 3.83 | 3.86 | 3.8 | 3.84 | -0.26% | 80,420 | 30,815,195 |
| 2024-04-22 | 3.88 | 3.91 | 3.83 | 3.85 | -1.03% | 85,708 | 33,122,415 |
| 2024-04-19 | 3.85 | 3.92 | 3.84 | 3.89 | +0.78% | 109,101 | 42,403,592 |
| 2024-04-18 | 3.89 | 3.94 | 3.85 | 3.86 | -1.03% | 132,021 | 51,331,164 |
| 2024-04-17 | 3.8 | 3.9 | 3.79 | 3.9 | +2.9% | 133,880 | 51,682,024 |
| 2024-04-16 | 3.9 | 3.9 | 3.79 | 3.79 | -3.07% | 165,427 | 63,508,965 |
| 2024-04-15 | 3.9 | 3.96 | 3.82 | 3.91 | +0.77% | 160,048 | 62,474,400 |
| 2024-04-12 | 3.89 | 3.93 | 3.87 | 3.88 | -0.77% | 96,872 | 37,739,313 |
| 2024-04-11 | 3.85 | 3.92 | 3.8 | 3.91 | +1.56% | 131,983 | 51,258,443 |
| 2024-04-10 | 3.87 | 3.9 | 3.82 | 3.85 | -0.52% | 92,084 | 35,594,643 |
| 2024-04-09 | 3.84 | 3.9 | 3.82 | 3.87 | +0.78% | 116,620 | 45,049,639 |
| 2024-04-08 | 3.85 | 3.89 | 3.83 | 3.84 | -0.52% | 126,704 | 48,937,133 |
| 2024-04-03 | 3.86 | 3.87 | 3.82 | 3.86 | +1.05% | 159,116 | 61,207,645 |
| 2024-04-02 | 3.75 | 3.83 | 3.74 | 3.82 | +1.87% | 146,676 | 55,679,590 |
| 2024-04-01 | 3.71 | 3.75 | 3.71 | 3.75 | +1.08% | 84,063 | 31,415,056 |
| 2024-03-29 | 3.69 | 3.71 | 3.67 | 3.71 | +0.54% | 80,941 | 29,848,488 |
| 2024-03-28 | 3.66 | 3.71 | 3.64 | 3.69 | +1.1% | 60,968 | 22,418,129 |
| 2024-03-27 | 3.69 | 3.71 | 3.65 | 3.65 | -1.35% | 63,006 | 23,207,627 |
| 2024-03-26 | 3.7 | 3.72 | 3.65 | 3.7 | -0.27% | 85,313 | 31,435,039 |
| 2024-03-25 | 3.71 | 3.76 | 3.7 | 3.71 | -0.27% | 71,927 | 26,810,068 |
| 2024-03-22 | 3.77 | 3.78 | 3.7 | 3.72 | -1.33% | 70,509 | 26,293,838 |
| 2024-03-21 | 3.77 | 3.8 | 3.74 | 3.77 | 0% | 78,997 | 29,802,264 |
| 2024-03-20 | 3.73 | 3.79 | 3.73 | 3.77 | +0.8% | 87,738 | 32,959,383 |
| 2024-03-19 | 3.77 | 3.77 | 3.72 | 3.74 | -0.8% | 101,734 | 38,127,422 |
| 2024-03-18 | 3.74 | 3.77 | 3.73 | 3.77 | +1.07% | 92,608 | 34,748,107 |
| 2024-03-15 | 3.71 | 3.74 | 3.69 | 3.73 | +0.54% | 65,646 | 24,397,473 |
| 2024-03-14 | 3.7 | 3.74 | 3.7 | 3.71 | 0% | 90,846 | 33,784,850 |
| 2024-03-13 | 3.73 | 3.73 | 3.68 | 3.71 | -0.54% | 68,398 | 25,336,418 |
| 2024-03-12 | 3.72 | 3.73 | 3.69 | 3.73 | +0.27% | 72,528 | 26,893,571 |
| 2024-03-11 | 3.69 | 3.72 | 3.68 | 3.72 | +0.81% | 83,029 | 30,774,744 |
| 2024-03-08 | 3.69 | 3.71 | 3.66 | 3.69 | 0% | 55,542 | 20,445,800 |
| 2024-03-07 | 3.68 | 3.74 | 3.67 | 3.69 | 0% | 71,187 | 26,367,940 |
| 2024-03-06 | 3.67 | 3.7 | 3.66 | 3.69 | +0.27% | 60,587 | 22,274,105 |
| 2024-03-05 | 3.68 | 3.69 | 3.66 | 3.68 | -0.27% | 45,208 | 16,606,928 |
| 2024-03-04 | 3.7 | 3.72 | 3.67 | 3.69 | -0.81% | 69,375 | 25,574,154 |
| 2024-03-01 | 3.72 | 3.74 | 3.7 | 3.72 | -0.27% | 79,313 | 29,474,131 |
| 2024-02-29 | 3.69 | 3.75 | 3.67 | 3.73 | +1.36% | 94,684 | 35,144,777 |
| 2024-02-28 | 3.79 | 3.82 | 3.68 | 3.68 | -2.65% | 130,707 | 49,135,722 |
| 2024-02-27 | 3.75 | 3.78 | 3.71 | 3.78 | +0.8% | 81,899 | 30,778,196 |
| 2024-02-26 | 3.79 | 3.81 | 3.73 | 3.75 | -1.32% | 94,502 | 35,566,690 |
| 2024-02-23 | 3.75 | 3.8 | 3.73 | 3.8 | +1.88% | 126,902 | 47,795,093 |
| 2024-02-22 | 3.75 | 3.76 | 3.71 | 3.73 | 0% | 88,026 | 32,846,768 |
| 2024-02-21 | 3.71 | 3.79 | 3.67 | 3.73 | +0.27% | 128,026 | 47,915,116 |
| 2024-02-20 | 3.71 | 3.73 | 3.65 | 3.72 | 0% | 74,885 | 27,730,111 |
| 2024-02-19 | 3.7 | 3.75 | 3.65 | 3.72 | +1.36% | 146,030 | 54,139,927 |
| 2024-02-08 | 3.49 | 3.68 | 3.47 | 3.67 | +5.76% | 181,513 | 64,905,244 |
| 2024-02-07 | 3.48 | 3.54 | 3.4 | 3.47 | -0.57% | 177,972 | 61,740,430 |
| 2024-02-06 | 3.4 | 3.57 | 3.29 | 3.49 | +2.65% | 188,667 | 64,490,613 |
| 2024-02-05 | 3.57 | 3.58 | 3.36 | 3.4 | -5.03% | 189,216 | 65,085,667 |
| 2024-02-02 | 3.65 | 3.72 | 3.5 | 3.58 | -1.92% | 132,851 | 47,977,836 |
| 2024-02-01 | 3.71 | 3.74 | 3.61 | 3.65 | -2.41% | 105,761 | 38,890,490 |
| 2024-01-31 | 3.81 | 3.85 | 3.71 | 3.74 | -2.35% | 114,357 | 43,150,760 |
| 2024-01-30 | 3.87 | 3.93 | 3.82 | 3.83 | -1.29% | 103,006 | 40,008,831 |
| 2024-01-29 | 3.93 | 3.96 | 3.88 | 3.88 | -1.27% | 120,561 | 47,188,391 |
| 2024-01-26 | 3.85 | 3.95 | 3.84 | 3.93 | +2.34% | 166,306 | 64,970,824 |
| 2024-01-25 | 3.73 | 3.84 | 3.72 | 3.84 | +2.67% | 117,466 | 44,696,962 |
| 2024-01-24 | 3.61 | 3.74 | 3.57 | 3.74 | +3.89% | 112,222 | 41,074,113 |
| 2024-01-23 | 3.53 | 3.62 | 3.49 | 3.6 | +0.84% | 94,260 | 33,432,236 |
| 2024-01-22 | 3.76 | 3.76 | 3.54 | 3.57 | -5.31% | 119,795 | 43,895,547 |
| 2024-01-19 | 3.79 | 3.81 | 3.74 | 3.77 | -0.79% | 75,879 | 28,652,443 |
| 2024-01-18 | 3.88 | 3.88 | 3.69 | 3.8 | -2.31% | 188,668 | 71,135,538 |
| 2024-01-17 | 3.93 | 3.97 | 3.89 | 3.89 | -1.02% | 75,336 | 29,628,472 |
| 2024-01-16 | 3.95 | 3.96 | 3.9 | 3.93 | -0.51% | 71,609 | 28,107,684 |
| 2024-01-15 | 3.93 | 3.97 | 3.92 | 3.95 | +0.51% | 61,304 | 24,205,154 |
| 2024-01-12 | 3.92 | 3.98 | 3.92 | 3.93 | 0% | 68,921 | 27,270,348 |
| 2024-01-11 | 3.92 | 3.95 | 3.91 | 3.93 | +0.26% | 61,268 | 24,067,508 |
| 2024-01-10 | 3.95 | 3.97 | 3.92 | 3.92 | -1.01% | 36,920 | 14,554,883 |
| 2024-01-09 | 3.92 | 3.98 | 3.9 | 3.96 | +0.76% | 65,091 | 25,687,234 |
| 2024-01-08 | 3.95 | 3.97 | 3.92 | 3.93 | -0.76% | 66,292 | 26,133,989 |
| 2024-01-05 | 3.99 | 4.01 | 3.95 | 3.96 | -0.25% | 97,844 | 38,979,724 |
| 2024-01-04 | 3.97 | 4 | 3.95 | 3.97 | 0% | 65,414 | 25,980,727 |
| 2024-01-03 | 3.95 | 3.99 | 3.93 | 3.97 | +0.51% | 81,237 | 32,228,435 |
| 2024-01-02 | 3.92 | 3.97 | 3.91 | 3.95 | +0.77% | 86,852 | 34,313,569 |
| 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：