股票概览
4.35
-0.46%
-0.02
4.37
开盘价
4.4
最高价
4.32
最低价
224,968
成交量
数据更新至: 2024-05-20
技术指标
4.38
MA5 (5日均线)
4.36
MA10 (10日均线)
4.30
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 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 224,968 | 98,053,954 |
| 2024-05-17 | 4.36 | 4.39 | 4.32 | 4.37 | +0.23% | 168,225 | 73,199,711 |
| 2024-05-16 | 4.37 | 4.4 | 4.35 | 4.36 | -0.46% | 188,263 | 82,278,415 |
| 2024-05-15 | 4.42 | 4.44 | 4.37 | 4.38 | -1.35% | 171,469 | 75,431,687 |
| 2024-05-14 | 4.38 | 4.47 | 4.37 | 4.44 | +1.37% | 291,077 | 129,025,546 |
| 2024-05-13 | 4.37 | 4.4 | 4.31 | 4.38 | 0% | 209,957 | 91,471,669 |
| 2024-05-10 | 4.38 | 4.39 | 4.34 | 4.38 | +0.23% | 176,440 | 77,012,816 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.37 | +2.34% | 261,377 | 113,487,954 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.16% | 158,189 | 67,948,825 |
| 2024-05-07 | 4.35 | 4.36 | 4.3 | 4.32 | -0.92% | 177,902 | 76,931,477 |
| 2024-05-06 | 4.33 | 4.41 | 4.33 | 4.36 | +1.63% | 363,635 | 158,542,705 |
| 2024-04-30 | 4.28 | 4.34 | 4.26 | 4.29 | 0% | 295,656 | 126,999,481 |
| 2024-04-29 | 4.22 | 4.29 | 4.2 | 4.29 | +1.18% | 387,574 | 164,766,406 |
| 2024-04-26 | 4.28 | 4.29 | 4.16 | 4.24 | +0.47% | 442,327 | 186,447,491 |
| 2024-04-25 | 4.16 | 4.22 | 4.15 | 4.22 | +1.44% | 183,312 | 76,925,304 |
| 2024-04-24 | 4.15 | 4.17 | 4.12 | 4.16 | +0.24% | 142,077 | 58,923,608 |
| 2024-04-23 | 4.17 | 4.19 | 4.14 | 4.15 | -0.48% | 180,348 | 75,196,315 |
| 2024-04-22 | 4.2 | 4.24 | 4.16 | 4.17 | -1.18% | 271,653 | 113,916,503 |
| 2024-04-19 | 4.18 | 4.27 | 4.16 | 4.22 | +0.96% | 338,601 | 142,790,810 |
| 2024-04-18 | 4.19 | 4.23 | 4.16 | 4.18 | -0.48% | 282,991 | 118,656,746 |
| 2024-04-17 | 4 | 4.2 | 4 | 4.2 | +3.45% | 385,542 | 159,078,263 |
| 2024-04-16 | 4.15 | 4.26 | 4.04 | 4.06 | -3.33% | 415,134 | 172,008,448 |
| 2024-04-15 | 4.12 | 4.26 | 4.07 | 4.2 | +1.94% | 396,425 | 165,842,982 |
| 2024-04-12 | 4.12 | 4.15 | 4.11 | 4.12 | 0% | 128,100 | 52,883,769 |
| 2024-04-11 | 4.08 | 4.15 | 4.06 | 4.12 | +0.49% | 147,198 | 60,699,470 |
| 2024-04-10 | 4.11 | 4.14 | 4.07 | 4.1 | -0.49% | 108,755 | 44,588,640 |
| 2024-04-09 | 4.1 | 4.13 | 4.07 | 4.12 | +0.49% | 127,052 | 52,115,436 |
| 2024-04-08 | 4.1 | 4.15 | 4.08 | 4.1 | -0.24% | 155,163 | 63,908,398 |
| 2024-04-03 | 4.1 | 4.12 | 4.08 | 4.11 | +0.24% | 141,714 | 58,174,632 |
| 2024-04-02 | 4.07 | 4.12 | 4.06 | 4.1 | +0.74% | 122,418 | 50,108,845 |
| 2024-04-01 | 4.04 | 4.08 | 4.03 | 4.07 | +0.74% | 108,858 | 44,212,664 |
| 2024-03-29 | 3.97 | 4.04 | 3.97 | 4.04 | +1.51% | 117,372 | 47,068,132 |
| 2024-03-28 | 3.95 | 4 | 3.93 | 3.98 | +0.76% | 124,933 | 49,611,009 |
| 2024-03-27 | 4.02 | 4.04 | 3.95 | 3.95 | -1.99% | 116,522 | 46,491,236 |
| 2024-03-26 | 4.02 | 4.04 | 3.98 | 4.03 | +0.5% | 132,108 | 52,965,218 |
| 2024-03-25 | 4.06 | 4.09 | 4.01 | 4.01 | -1.47% | 139,192 | 56,417,494 |
| 2024-03-22 | 4.12 | 4.13 | 4.06 | 4.07 | -1.45% | 156,617 | 63,939,676 |
| 2024-03-21 | 4.15 | 4.16 | 4.11 | 4.13 | -0.24% | 130,412 | 53,848,868 |
| 2024-03-20 | 4.12 | 4.15 | 4.1 | 4.14 | +0.49% | 131,296 | 54,203,513 |
| 2024-03-19 | 4.13 | 4.17 | 4.12 | 4.12 | -0.48% | 144,077 | 59,724,855 |
| 2024-03-18 | 4.1 | 4.14 | 4.1 | 4.14 | +0.98% | 171,328 | 70,650,268 |
| 2024-03-15 | 4.07 | 4.11 | 4.07 | 4.1 | +0.24% | 92,626 | 37,863,714 |
| 2024-03-14 | 4.07 | 4.12 | 4.06 | 4.09 | +0.25% | 150,530 | 61,602,428 |
| 2024-03-13 | 4.11 | 4.12 | 4.06 | 4.08 | -0.97% | 150,984 | 61,688,627 |
| 2024-03-12 | 4.12 | 4.13 | 4.09 | 4.12 | 0% | 150,668 | 61,908,387 |
| 2024-03-11 | 4.1 | 4.14 | 4.08 | 4.12 | +0.24% | 174,177 | 71,353,342 |
| 2024-03-08 | 4.12 | 4.13 | 4.09 | 4.11 | 0% | 95,373 | 39,146,765 |
| 2024-03-07 | 4.1 | 4.18 | 4.09 | 4.11 | +0.24% | 188,834 | 78,158,528 |
| 2024-03-06 | 4.09 | 4.13 | 4.07 | 4.1 | +0.24% | 132,004 | 54,095,940 |
| 2024-03-05 | 4.13 | 4.14 | 4.09 | 4.09 | -0.97% | 138,722 | 57,001,286 |
| 2024-03-04 | 4.15 | 4.16 | 4.09 | 4.13 | -0.96% | 152,936 | 63,042,917 |
| 2024-03-01 | 4.18 | 4.19 | 4.14 | 4.17 | -0.24% | 180,582 | 75,071,113 |
| 2024-02-29 | 4.1 | 4.18 | 4.09 | 4.18 | +1.7% | 221,051 | 91,717,697 |
| 2024-02-28 | 4.2 | 4.26 | 4.11 | 4.11 | -2.61% | 319,791 | 134,153,074 |
| 2024-02-27 | 4.15 | 4.23 | 4.15 | 4.22 | +1.44% | 230,756 | 96,986,701 |
| 2024-02-26 | 4.25 | 4.29 | 4.14 | 4.16 | +0.73% | 290,157 | 121,904,845 |
| 2024-02-23 | 4.13 | 4.15 | 4.09 | 4.13 | 0% | 182,958 | 75,285,319 |
| 2024-02-22 | 4.08 | 4.13 | 4.07 | 4.13 | +0.73% | 195,238 | 80,264,166 |
| 2024-02-21 | 4.03 | 4.16 | 4.02 | 4.1 | +0.99% | 280,297 | 115,189,274 |
| 2024-02-20 | 4.07 | 4.07 | 4.01 | 4.06 | -0.49% | 191,523 | 77,466,917 |
| 2024-02-19 | 4.04 | 4.1 | 3.98 | 4.08 | +2% | 316,094 | 128,076,769 |
| 2024-02-08 | 4.02 | 4.14 | 3.95 | 4 | +0.5% | 462,724 | 186,227,681 |
| 2024-02-07 | 3.82 | 4.02 | 3.82 | 3.98 | +3.38% | 446,313 | 176,279,961 |
| 2024-02-06 | 3.58 | 3.9 | 3.55 | 3.85 | +5.19% | 389,188 | 145,342,197 |
| 2024-02-05 | 3.85 | 3.86 | 3.57 | 3.66 | -6.15% | 452,555 | 167,844,588 |
| 2024-02-02 | 3.97 | 4.06 | 3.77 | 3.9 | -2.26% | 437,138 | 171,820,041 |
| 2024-02-01 | 4.01 | 4.1 | 3.94 | 3.99 | -2.44% | 340,170 | 136,320,295 |
| 2024-01-31 | 4.12 | 4.23 | 4.03 | 4.09 | -1.45% | 396,256 | 163,449,510 |
| 2024-01-30 | 4.21 | 4.32 | 4.13 | 4.15 | -3.94% | 563,646 | 238,298,629 |
| 2024-01-29 | 4.33 | 4.57 | 4.3 | 4.32 | -0.23% | 904,473 | 397,891,508 |
| 2024-01-26 | 4.27 | 4.37 | 4.25 | 4.33 | +1.17% | 549,307 | 236,891,842 |
| 2024-01-25 | 4.06 | 4.28 | 4.05 | 4.28 | +5.16% | 516,075 | 216,919,861 |
| 2024-01-24 | 3.89 | 4.16 | 3.89 | 4.07 | +4.9% | 327,654 | 131,594,588 |
| 2024-01-23 | 3.85 | 3.91 | 3.77 | 3.88 | +0.78% | 175,283 | 67,312,571 |
| 2024-01-22 | 4.05 | 4.07 | 3.82 | 3.85 | -4.94% | 202,229 | 79,732,343 |
| 2024-01-19 | 4.1 | 4.11 | 4.04 | 4.05 | -0.49% | 144,384 | 58,805,972 |
| 2024-01-18 | 4.14 | 4.14 | 3.96 | 4.07 | -1.69% | 244,163 | 98,327,131 |
| 2024-01-17 | 4.2 | 4.22 | 4.14 | 4.14 | -1.9% | 109,303 | 45,720,067 |
| 2024-01-16 | 4.23 | 4.26 | 4.17 | 4.22 | -0.71% | 157,194 | 66,180,422 |
| 2024-01-15 | 4.2 | 4.27 | 4.2 | 4.25 | +0.71% | 140,748 | 59,750,013 |
| 2024-01-12 | 4.2 | 4.27 | 4.19 | 4.22 | +0.24% | 140,566 | 59,544,183 |
| 2024-01-11 | 4.18 | 4.22 | 4.18 | 4.21 | +0.48% | 116,614 | 49,021,378 |
| 2024-01-10 | 4.19 | 4.23 | 4.17 | 4.19 | -0.24% | 87,328 | 36,711,181 |
| 2024-01-09 | 4.2 | 4.22 | 4.16 | 4.2 | +0.72% | 87,886 | 36,855,824 |
| 2024-01-08 | 4.25 | 4.25 | 4.17 | 4.17 | -1.65% | 147,018 | 61,781,399 |
| 2024-01-05 | 4.28 | 4.29 | 4.22 | 4.24 | -0.93% | 158,975 | 67,667,392 |
| 2024-01-04 | 4.25 | 4.29 | 4.25 | 4.28 | +0.23% | 100,991 | 43,130,046 |
| 2024-01-03 | 4.26 | 4.29 | 4.24 | 4.27 | +0.23% | 97,075 | 41,422,066 |
| 2024-01-02 | 4.2 | 4.29 | 4.19 | 4.26 | +1.43% | 191,923 | 81,715,234 |
| 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：