股票概览
4.22
+0.48%
+0.02
4.2
开盘价
4.25
最高价
4.19
最低价
100,089
成交量
数据更新至: 2024-05-20
技术指标
4.17
MA5 (5日均线)
4.19
MA10 (10日均线)
4.11
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 | 4.2 | 4.25 | 4.19 | 4.22 | +0.48% | 100,089 | 42,219,482 |
| 2024-05-17 | 4.17 | 4.2 | 4.12 | 4.2 | +1.45% | 81,520 | 33,972,699 |
| 2024-05-16 | 4.17 | 4.23 | 4.13 | 4.14 | +0.49% | 87,128 | 36,388,856 |
| 2024-05-15 | 4.17 | 4.18 | 4.11 | 4.12 | -1.2% | 83,755 | 34,680,052 |
| 2024-05-14 | 4.13 | 4.2 | 4.13 | 4.17 | +0.72% | 75,661 | 31,582,944 |
| 2024-05-13 | 4.16 | 4.17 | 4.12 | 4.14 | -1.66% | 89,403 | 37,071,340 |
| 2024-05-10 | 4.23 | 4.26 | 4.17 | 4.21 | -0.47% | 97,378 | 40,961,388 |
| 2024-05-09 | 4.19 | 4.25 | 4.19 | 4.23 | +0.95% | 83,658 | 35,377,582 |
| 2024-05-08 | 4.24 | 4.26 | 4.17 | 4.19 | -1.41% | 127,096 | 53,479,682 |
| 2024-05-07 | 4.23 | 4.27 | 4.19 | 4.25 | +0.47% | 120,372 | 50,914,643 |
| 2024-05-06 | 4.17 | 4.23 | 4.17 | 4.23 | +2.42% | 129,461 | 54,382,392 |
| 2024-04-30 | 4.17 | 4.18 | 4.12 | 4.13 | -0.72% | 117,690 | 48,700,027 |
| 2024-04-29 | 4.06 | 4.17 | 4.04 | 4.16 | +2.21% | 143,847 | 59,253,660 |
| 2024-04-26 | 4.05 | 4.07 | 4.02 | 4.07 | +0.49% | 116,651 | 47,272,637 |
| 2024-04-25 | 3.99 | 4.11 | 3.98 | 4.05 | +1% | 109,984 | 44,598,284 |
| 2024-04-24 | 3.91 | 4.01 | 3.89 | 4.01 | +2.56% | 99,781 | 39,499,179 |
| 2024-04-23 | 3.87 | 3.95 | 3.87 | 3.91 | +1.03% | 85,201 | 33,304,374 |
| 2024-04-22 | 3.9 | 3.96 | 3.82 | 3.87 | -1.28% | 106,317 | 41,388,887 |
| 2024-04-19 | 3.91 | 4 | 3.88 | 3.92 | -0.51% | 115,018 | 45,173,545 |
| 2024-04-18 | 3.94 | 4 | 3.88 | 3.94 | -0.25% | 129,264 | 50,988,856 |
| 2024-04-17 | 3.71 | 3.97 | 3.71 | 3.95 | +7.05% | 188,819 | 73,494,094 |
| 2024-04-16 | 3.97 | 3.99 | 3.67 | 3.69 | -7.75% | 248,971 | 93,886,440 |
| 2024-04-15 | 4.16 | 4.19 | 3.86 | 4 | -4.08% | 257,983 | 103,714,962 |
| 2024-04-12 | 4.24 | 4.28 | 4.16 | 4.17 | -2.11% | 213,568 | 89,977,537 |
| 2024-04-11 | 4.13 | 4.48 | 4.09 | 4.26 | +2.4% | 348,712 | 149,782,916 |
| 2024-04-10 | 4.23 | 4.25 | 4.11 | 4.16 | -2.58% | 140,237 | 58,497,421 |
| 2024-04-09 | 4.12 | 4.27 | 4.12 | 4.27 | +3.14% | 160,407 | 67,580,906 |
| 2024-04-08 | 4.23 | 4.25 | 4.13 | 4.14 | -2.59% | 151,335 | 63,270,970 |
| 2024-04-03 | 4.25 | 4.29 | 4.21 | 4.25 | -0.47% | 123,161 | 52,181,327 |
| 2024-04-02 | 4.22 | 4.28 | 4.19 | 4.27 | +1.43% | 197,498 | 83,733,929 |
| 2024-04-01 | 4.11 | 4.21 | 4.11 | 4.21 | +2.43% | 149,877 | 62,631,147 |
| 2024-03-29 | 4.06 | 4.11 | 4.03 | 4.11 | +1.73% | 110,536 | 45,054,777 |
| 2024-03-28 | 3.94 | 4.08 | 3.93 | 4.04 | +2.28% | 133,075 | 53,638,720 |
| 2024-03-27 | 4.08 | 4.1 | 3.95 | 3.95 | -3.19% | 108,092 | 43,430,960 |
| 2024-03-26 | 4.06 | 4.11 | 4 | 4.08 | +0.25% | 144,109 | 58,439,962 |
| 2024-03-25 | 4.1 | 4.18 | 4.07 | 4.07 | -1.45% | 194,712 | 80,376,133 |
| 2024-03-22 | 4.21 | 4.22 | 4.09 | 4.13 | -2.13% | 162,505 | 67,332,963 |
| 2024-03-21 | 4.21 | 4.25 | 4.13 | 4.22 | +0.48% | 164,812 | 69,050,252 |
| 2024-03-20 | 4.17 | 4.21 | 4.13 | 4.2 | +1.45% | 124,177 | 51,735,466 |
| 2024-03-19 | 4.14 | 4.19 | 4.12 | 4.14 | 0% | 132,431 | 55,059,894 |
| 2024-03-18 | 4.11 | 4.15 | 4.09 | 4.14 | +1.47% | 131,509 | 54,150,017 |
| 2024-03-15 | 4.01 | 4.08 | 3.98 | 4.08 | +1.49% | 128,133 | 51,763,704 |
| 2024-03-14 | 4.06 | 4.08 | 3.96 | 4.02 | -0.99% | 142,519 | 57,390,642 |
| 2024-03-13 | 4.06 | 4.1 | 4.03 | 4.06 | -0.49% | 137,411 | 55,903,977 |
| 2024-03-12 | 4.04 | 4.08 | 4 | 4.08 | +0.99% | 146,896 | 59,417,446 |
| 2024-03-11 | 3.97 | 4.05 | 3.97 | 4.04 | +1.25% | 149,678 | 60,026,654 |
| 2024-03-08 | 3.94 | 3.99 | 3.92 | 3.99 | +1.01% | 142,398 | 56,475,722 |
| 2024-03-07 | 3.95 | 4.01 | 3.92 | 3.95 | 0% | 211,104 | 83,822,197 |
| 2024-03-06 | 3.82 | 4.03 | 3.81 | 3.95 | +3.13% | 193,330 | 75,723,480 |
| 2024-03-05 | 3.88 | 3.9 | 3.81 | 3.83 | -2.05% | 118,417 | 45,564,441 |
| 2024-03-04 | 3.94 | 3.96 | 3.82 | 3.91 | -0.76% | 124,439 | 48,400,130 |
| 2024-03-01 | 3.92 | 3.98 | 3.89 | 3.94 | +1.03% | 173,595 | 68,193,483 |
| 2024-02-29 | 3.75 | 3.9 | 3.71 | 3.9 | +4% | 196,350 | 75,374,640 |
| 2024-02-28 | 4.05 | 4.11 | 3.75 | 3.75 | -7.18% | 326,907 | 128,906,544 |
| 2024-02-27 | 3.95 | 4.04 | 3.92 | 4.04 | +2.28% | 172,496 | 68,923,487 |
| 2024-02-26 | 3.92 | 4.04 | 3.89 | 3.95 | +0.51% | 194,765 | 77,107,708 |
| 2024-02-23 | 3.83 | 3.94 | 3.81 | 3.93 | +2.34% | 183,937 | 71,195,916 |
| 2024-02-22 | 3.76 | 3.86 | 3.76 | 3.84 | +1.59% | 150,506 | 57,342,640 |
| 2024-02-21 | 3.71 | 3.87 | 3.69 | 3.78 | +0.8% | 223,634 | 85,255,840 |
| 2024-02-20 | 3.73 | 3.77 | 3.67 | 3.75 | -0.27% | 174,919 | 65,074,865 |
| 2024-02-19 | 3.65 | 3.84 | 3.64 | 3.76 | +4.44% | 353,138 | 132,273,059 |
| 2024-02-08 | 3.33 | 3.62 | 3.24 | 3.6 | +9.42% | 356,436 | 122,802,816 |
| 2024-02-07 | 3.37 | 3.43 | 3.21 | 3.29 | -2.66% | 312,675 | 103,392,802 |
| 2024-02-06 | 3.2 | 3.57 | 3.03 | 3.38 | +1.81% | 356,175 | 115,356,318 |
| 2024-02-05 | 3.65 | 3.66 | 3.32 | 3.32 | -10.03% | 310,022 | 104,968,476 |
| 2024-02-02 | 3.97 | 4 | 3.56 | 3.69 | -6.58% | 287,015 | 108,360,941 |
| 2024-02-01 | 4.04 | 4.06 | 3.85 | 3.95 | -2.95% | 182,880 | 72,223,957 |
| 2024-01-31 | 4.25 | 4.27 | 4.05 | 4.07 | -4.68% | 173,771 | 71,908,188 |
| 2024-01-30 | 4.39 | 4.44 | 4.25 | 4.27 | -3.39% | 116,917 | 50,783,833 |
| 2024-01-29 | 4.52 | 4.56 | 4.39 | 4.42 | -2.21% | 132,901 | 59,064,086 |
| 2024-01-26 | 4.51 | 4.61 | 4.49 | 4.52 | +0.44% | 140,256 | 63,902,543 |
| 2024-01-25 | 4.34 | 4.51 | 4.31 | 4.5 | +4.17% | 175,918 | 78,048,594 |
| 2024-01-24 | 4.29 | 4.35 | 4.14 | 4.32 | +1.41% | 207,867 | 88,528,955 |
| 2024-01-23 | 4.33 | 4.33 | 4.12 | 4.26 | -2.07% | 246,859 | 103,937,583 |
| 2024-01-22 | 4.71 | 4.72 | 4.29 | 4.35 | -8.23% | 289,940 | 130,980,522 |
| 2024-01-19 | 4.77 | 4.85 | 4.71 | 4.74 | -0.42% | 130,939 | 62,505,223 |
| 2024-01-18 | 4.84 | 4.88 | 4.61 | 4.76 | -2.26% | 238,952 | 113,155,335 |
| 2024-01-17 | 4.93 | 5.01 | 4.87 | 4.87 | -1.62% | 129,492 | 63,889,407 |
| 2024-01-16 | 4.96 | 5 | 4.88 | 4.95 | -0.4% | 134,348 | 66,383,792 |
| 2024-01-15 | 4.93 | 4.99 | 4.88 | 4.97 | +0.4% | 107,097 | 52,990,989 |
| 2024-01-12 | 4.93 | 5.02 | 4.91 | 4.95 | +0.2% | 122,579 | 60,907,047 |
| 2024-01-11 | 4.88 | 4.94 | 4.86 | 4.94 | +0.82% | 120,500 | 59,124,940 |
| 2024-01-10 | 4.92 | 4.95 | 4.83 | 4.9 | -0.61% | 91,946 | 45,021,789 |
| 2024-01-09 | 4.89 | 4.97 | 4.87 | 4.93 | +0.82% | 130,749 | 64,405,203 |
| 2024-01-08 | 4.97 | 5.01 | 4.89 | 4.89 | -1.61% | 130,893 | 64,744,852 |
| 2024-01-05 | 5.05 | 5.09 | 4.93 | 4.97 | -1.58% | 175,678 | 88,033,852 |
| 2024-01-04 | 5.05 | 5.06 | 4.98 | 5.05 | -0.59% | 193,790 | 97,303,028 |
| 2024-01-03 | 5.05 | 5.1 | 5.01 | 5.08 | +0.2% | 260,762 | 131,953,900 |
| 2024-01-02 | 4.91 | 5.24 | 4.89 | 5.07 | +3.68% | 451,728 | 229,198,696 |
| 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：