股票概览
4.35
-2.68%
-0.12
4.46
开盘价
4.5
最高价
4.3
最低价
82,935
成交量
数据更新至: 2024-05-20
技术指标
4.43
MA5 (5日均线)
4.44
MA10 (10日均线)
4.41
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 | 4.46 | 4.5 | 4.3 | 4.35 | -2.68% | 82,935 | 36,273,174 |
| 2024-05-17 | 4.49 | 4.52 | 4.42 | 4.47 | -0.22% | 57,179 | 25,555,606 |
| 2024-05-16 | 4.45 | 4.58 | 4.43 | 4.48 | +0.67% | 83,398 | 37,470,266 |
| 2024-05-15 | 4.38 | 4.47 | 4.31 | 4.45 | +1.6% | 53,315 | 23,468,909 |
| 2024-05-14 | 4.31 | 4.42 | 4.26 | 4.38 | +3.06% | 79,380 | 34,577,726 |
| 2024-05-13 | 4.45 | 4.45 | 4.23 | 4.25 | -4.06% | 78,186 | 33,624,672 |
| 2024-05-10 | 4.53 | 4.57 | 4.41 | 4.43 | -1.77% | 58,323 | 26,055,969 |
| 2024-05-09 | 4.48 | 4.55 | 4.45 | 4.51 | +0.67% | 73,092 | 32,967,977 |
| 2024-05-08 | 4.58 | 4.6 | 4.47 | 4.48 | -2.82% | 96,660 | 43,669,600 |
| 2024-05-07 | 4.47 | 4.76 | 4.45 | 4.61 | +3.6% | 198,191 | 91,480,043 |
| 2024-05-06 | 4.42 | 4.48 | 4.34 | 4.45 | +1.14% | 127,403 | 56,187,853 |
| 2024-04-30 | 4.34 | 4.47 | 4.29 | 4.4 | +2.09% | 131,485 | 57,638,074 |
| 2024-04-29 | 4.43 | 4.44 | 4.25 | 4.31 | -2.71% | 183,349 | 79,531,473 |
| 2024-04-26 | 4.47 | 4.51 | 4.41 | 4.43 | -1.12% | 65,502 | 29,169,790 |
| 2024-04-25 | 4.37 | 4.55 | 4.33 | 4.48 | +2.52% | 82,374 | 36,666,282 |
| 2024-04-24 | 4.31 | 4.41 | 4.31 | 4.37 | +1.39% | 41,294 | 17,972,330 |
| 2024-04-23 | 4.41 | 4.49 | 4.3 | 4.31 | -2.27% | 77,044 | 33,663,433 |
| 2024-04-22 | 4.47 | 4.49 | 4.29 | 4.41 | 0% | 67,488 | 29,754,507 |
| 2024-04-19 | 4.31 | 4.5 | 4.25 | 4.41 | +2.32% | 112,391 | 49,193,689 |
| 2024-04-18 | 4.45 | 4.48 | 4.2 | 4.31 | -1.82% | 101,743 | 44,129,293 |
| 2024-04-17 | 3.77 | 4.48 | 3.77 | 4.39 | +4.77% | 255,945 | 105,546,384 |
| 2024-04-16 | 4.5 | 4.5 | 4.19 | 4.19 | -9.89% | 38,110 | 16,129,581 |
| 2024-04-15 | 5.08 | 5.13 | 4.65 | 4.65 | -10.06% | 191,239 | 90,327,414 |
| 2024-04-12 | 5.01 | 5.31 | 4.99 | 5.17 | +2.99% | 105,755 | 54,430,262 |
| 2024-04-11 | 4.96 | 5.06 | 4.87 | 5.02 | +0.4% | 45,546 | 22,821,074 |
| 2024-04-10 | 5.03 | 5.17 | 4.92 | 5 | -1.38% | 73,075 | 36,692,200 |
| 2024-04-09 | 4.97 | 5.07 | 4.86 | 5.07 | +1.81% | 111,656 | 55,301,466 |
| 2024-04-08 | 5.3 | 5.31 | 4.94 | 4.98 | -6.04% | 146,819 | 74,310,262 |
| 2024-04-03 | 5.33 | 5.36 | 5.23 | 5.3 | -1.3% | 123,848 | 65,438,254 |
| 2024-04-02 | 5.46 | 5.52 | 5.31 | 5.37 | -1.65% | 212,052 | 114,458,674 |
| 2024-04-01 | 5.6 | 5.68 | 5.43 | 5.46 | -2.15% | 114,036 | 62,815,143 |
| 2024-03-29 | 5.63 | 5.63 | 5.51 | 5.58 | +0.36% | 60,861 | 33,813,298 |
| 2024-03-28 | 5.56 | 5.72 | 5.52 | 5.56 | 0% | 80,742 | 45,427,445 |
| 2024-03-27 | 5.55 | 5.66 | 5.51 | 5.56 | -0.71% | 85,534 | 47,847,557 |
| 2024-03-26 | 5.57 | 5.73 | 5.56 | 5.6 | -0.18% | 89,699 | 50,400,913 |
| 2024-03-25 | 5.72 | 5.8 | 5.6 | 5.61 | -3.61% | 66,951 | 38,127,681 |
| 2024-03-22 | 5.78 | 5.84 | 5.67 | 5.82 | -0.34% | 115,950 | 66,825,497 |
| 2024-03-21 | 5.62 | 6.15 | 5.62 | 5.84 | +3.91% | 260,789 | 154,261,404 |
| 2024-03-20 | 5.65 | 5.71 | 5.59 | 5.62 | -0.35% | 78,648 | 44,239,758 |
| 2024-03-19 | 5.83 | 5.86 | 5.51 | 5.64 | -3.09% | 189,994 | 107,135,113 |
| 2024-03-18 | 5.89 | 5.91 | 5.76 | 5.82 | -1.02% | 92,588 | 53,749,023 |
| 2024-03-15 | 5.87 | 5.89 | 5.75 | 5.88 | +0.17% | 75,103 | 43,699,617 |
| 2024-03-14 | 5.78 | 5.93 | 5.73 | 5.87 | +0.51% | 96,178 | 56,043,350 |
| 2024-03-13 | 5.69 | 5.99 | 5.66 | 5.84 | +2.64% | 138,407 | 81,317,526 |
| 2024-03-12 | 5.75 | 5.75 | 5.58 | 5.69 | -0.52% | 119,316 | 67,397,507 |
| 2024-03-11 | 5.67 | 5.86 | 5.54 | 5.72 | -0.17% | 197,080 | 111,958,226 |
| 2024-03-08 | 5.45 | 5.8 | 5.45 | 5.73 | +4.18% | 162,916 | 92,769,139 |
| 2024-03-07 | 5.48 | 5.63 | 5.45 | 5.5 | +0.36% | 151,891 | 83,802,742 |
| 2024-03-06 | 5.28 | 5.58 | 5.28 | 5.48 | +2.43% | 199,059 | 108,780,663 |
| 2024-03-05 | 5.4 | 5.58 | 5.18 | 5.35 | +3.48% | 380,634 | 204,596,372 |
| 2024-03-04 | 4.7 | 5.17 | 4.64 | 5.17 | +10% | 225,536 | 112,509,964 |
| 2024-03-01 | 4.7 | 4.74 | 4.61 | 4.7 | 0% | 69,205 | 32,419,110 |
| 2024-02-29 | 4.53 | 4.7 | 4.45 | 4.7 | +2.17% | 62,977 | 29,276,476 |
| 2024-02-28 | 4.8 | 4.88 | 4.49 | 4.6 | -4.17% | 154,355 | 72,445,070 |
| 2024-02-27 | 4.6 | 4.83 | 4.55 | 4.8 | +3% | 125,103 | 58,823,036 |
| 2024-02-26 | 4.52 | 4.72 | 4.45 | 4.66 | +3.33% | 136,994 | 62,749,770 |
| 2024-02-23 | 4.24 | 4.59 | 4.16 | 4.51 | +6.62% | 144,468 | 62,906,216 |
| 2024-02-22 | 4.2 | 4.25 | 4.14 | 4.23 | +0.71% | 83,645 | 35,105,028 |
| 2024-02-21 | 4.16 | 4.39 | 4.13 | 4.2 | +0.24% | 91,560 | 38,941,604 |
| 2024-02-20 | 4.19 | 4.25 | 4.06 | 4.19 | -0.95% | 70,000 | 29,322,174 |
| 2024-02-19 | 4.04 | 4.27 | 3.94 | 4.23 | +7.63% | 172,613 | 71,506,631 |
| 2024-02-08 | 3.63 | 3.93 | 3.56 | 3.93 | +10.08% | 142,181 | 53,747,265 |
| 2024-02-07 | 3.58 | 3.6 | 3.4 | 3.57 | -0.83% | 153,120 | 54,187,663 |
| 2024-02-06 | 3.45 | 3.79 | 3.38 | 3.6 | -4.26% | 247,839 | 86,984,748 |
| 2024-02-05 | 4.1 | 4.16 | 3.76 | 3.76 | -10.05% | 310,206 | 117,961,719 |
| 2024-02-02 | 4.49 | 4.61 | 4.03 | 4.18 | -6.07% | 239,929 | 102,360,261 |
| 2024-02-01 | 4.56 | 4.63 | 4.19 | 4.45 | -4.51% | 262,882 | 114,992,355 |
| 2024-01-31 | 5.16 | 5.27 | 4.66 | 4.66 | -10.04% | 293,093 | 142,421,775 |
| 2024-01-30 | 5.47 | 5.47 | 5.17 | 5.18 | -1.89% | 199,314 | 105,305,725 |
| 2024-01-29 | 5.4 | 5.43 | 5.25 | 5.28 | -3.83% | 228,485 | 121,856,686 |
| 2024-01-26 | 5.36 | 5.73 | 5.34 | 5.49 | +1.48% | 298,311 | 164,231,936 |
| 2024-01-25 | 5.35 | 5.44 | 5.27 | 5.41 | +1.12% | 246,361 | 131,995,620 |
| 2024-01-24 | 5.02 | 5.35 | 4.98 | 5.35 | +7% | 389,961 | 204,634,237 |
| 2024-01-23 | 4.95 | 5.08 | 4.65 | 5 | -0.79% | 244,446 | 120,124,292 |
| 2024-01-22 | 5.23 | 5.35 | 4.95 | 5.04 | -4.36% | 342,591 | 177,337,299 |
| 2024-01-19 | 5.24 | 5.39 | 5.15 | 5.27 | +0.38% | 356,391 | 188,335,567 |
| 2024-01-18 | 4.87 | 5.35 | 4.86 | 5.25 | +6.92% | 623,095 | 322,885,986 |
| 2024-01-17 | 5.04 | 5.25 | 4.91 | 4.91 | -1.01% | 314,903 | 160,073,485 |
| 2024-01-16 | 5.09 | 5.1 | 4.88 | 4.96 | -2.17% | 237,754 | 117,956,322 |
| 2024-01-15 | 5.06 | 5.17 | 4.95 | 5.07 | +1% | 284,100 | 143,971,793 |
| 2024-01-12 | 5.11 | 5.54 | 5 | 5.02 | -0.4% | 494,935 | 260,201,970 |
| 2024-01-11 | 4.79 | 5.05 | 4.77 | 5.04 | +5% | 157,955 | 77,999,122 |
| 2024-01-10 | 4.82 | 4.88 | 4.79 | 4.8 | -1.03% | 61,949 | 29,940,417 |
| 2024-01-09 | 4.85 | 4.92 | 4.78 | 4.85 | 0% | 84,364 | 40,964,202 |
| 2024-01-08 | 4.85 | 4.97 | 4.82 | 4.85 | -0.61% | 112,694 | 55,045,926 |
| 2024-01-05 | 5 | 5.01 | 4.85 | 4.88 | -2.2% | 113,087 | 55,645,394 |
| 2024-01-04 | 5 | 5.01 | 4.93 | 4.99 | -0.2% | 109,921 | 54,620,717 |
| 2024-01-03 | 5.11 | 5.11 | 4.96 | 5 | -1.77% | 92,982 | 46,727,884 |
| 2024-01-02 | 5.08 | 5.14 | 5.06 | 5.09 | +0.2% | 93,603 | 47,802,189 |
| 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：