股票概览
4.02
+0.75%
+0.03
3.98
开盘价
4.04
最高价
3.93
最低价
1,324,436
成交量
数据更新至: 2024-05-20
技术指标
4.02
MA5 (5日均线)
4.05
MA10 (10日均线)
4.10
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 | 3.98 | 4.04 | 3.93 | 4.02 | +0.75% | 1,324,436 | 527,345,916 |
| 2024-05-17 | 3.96 | 4.02 | 3.95 | 3.99 | +0.5% | 930,886 | 371,348,600 |
| 2024-05-16 | 4.03 | 4.04 | 3.97 | 3.97 | -1.49% | 1,117,919 | 446,952,418 |
| 2024-05-15 | 4.08 | 4.11 | 4.02 | 4.03 | -1.47% | 742,176 | 301,096,549 |
| 2024-05-14 | 4.12 | 4.13 | 4.04 | 4.09 | -0.97% | 1,231,454 | 501,704,466 |
| 2024-05-13 | 4.08 | 4.16 | 4.06 | 4.13 | +1.23% | 1,364,536 | 561,642,780 |
| 2024-05-10 | 4.07 | 4.1 | 4.05 | 4.08 | +0.49% | 1,039,225 | 423,484,613 |
| 2024-05-09 | 4.08 | 4.09 | 4.03 | 4.06 | -0.49% | 1,104,021 | 448,500,505 |
| 2024-05-08 | 4.05 | 4.11 | 4.05 | 4.08 | +0.25% | 781,734 | 319,041,395 |
| 2024-05-07 | 4.09 | 4.12 | 4.04 | 4.07 | -0.49% | 1,069,797 | 436,115,108 |
| 2024-05-06 | 4.13 | 4.14 | 4.01 | 4.09 | -0.49% | 1,405,133 | 570,589,312 |
| 2024-04-30 | 4.04 | 4.14 | 4.03 | 4.11 | +1.73% | 1,258,269 | 516,554,536 |
| 2024-04-29 | 4.04 | 4.08 | 3.98 | 4.04 | -0.49% | 1,538,870 | 619,870,815 |
| 2024-04-26 | 4.18 | 4.21 | 4.02 | 4.06 | -2.87% | 2,373,571 | 969,576,368 |
| 2024-04-25 | 4.23 | 4.25 | 4.15 | 4.18 | -1.18% | 1,035,528 | 433,718,143 |
| 2024-04-24 | 4.16 | 4.26 | 4.14 | 4.23 | +2.17% | 1,254,831 | 528,167,258 |
| 2024-04-23 | 4.22 | 4.23 | 4.12 | 4.14 | -2.13% | 1,025,517 | 426,633,955 |
| 2024-04-22 | 4.27 | 4.32 | 4.18 | 4.23 | -0.24% | 1,552,051 | 658,367,590 |
| 2024-04-19 | 4.18 | 4.3 | 4.17 | 4.24 | +0.71% | 1,164,065 | 494,356,908 |
| 2024-04-18 | 4.26 | 4.32 | 4.17 | 4.21 | -1.64% | 1,493,758 | 633,074,814 |
| 2024-04-17 | 4.18 | 4.3 | 4.12 | 4.28 | +1.9% | 1,345,708 | 566,670,897 |
| 2024-04-16 | 4.26 | 4.32 | 4.13 | 4.2 | -1.18% | 1,550,778 | 655,470,722 |
| 2024-04-15 | 4.09 | 4.27 | 4.07 | 4.25 | +3.91% | 1,602,990 | 672,109,368 |
| 2024-04-12 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 877,729 | 360,469,053 |
| 2024-04-11 | 4.1 | 4.16 | 4.08 | 4.12 | +0.24% | 1,070,303 | 442,141,622 |
| 2024-04-10 | 4.04 | 4.14 | 4.03 | 4.11 | +1.73% | 1,167,312 | 478,551,910 |
| 2024-04-09 | 4.12 | 4.13 | 4.04 | 4.04 | -1.7% | 1,315,792 | 535,846,787 |
| 2024-04-08 | 3.98 | 4.15 | 3.96 | 4.11 | +3.01% | 1,703,061 | 695,332,446 |
| 2024-04-03 | 3.99 | 4.02 | 3.91 | 3.99 | -0.5% | 1,139,385 | 450,994,438 |
| 2024-04-02 | 3.96 | 4.04 | 3.95 | 4.01 | +0.75% | 1,026,030 | 411,591,357 |
| 2024-04-01 | 4.04 | 4.1 | 3.96 | 3.98 | -1.49% | 1,407,378 | 566,146,255 |
| 2024-03-29 | 3.97 | 4.05 | 3.96 | 4.04 | +1.51% | 1,237,101 | 497,831,430 |
| 2024-03-28 | 3.88 | 3.99 | 3.87 | 3.98 | +1.27% | 1,372,522 | 540,206,526 |
| 2024-03-27 | 3.95 | 3.97 | 3.86 | 3.93 | -1.01% | 1,543,877 | 604,173,192 |
| 2024-03-26 | 3.84 | 3.98 | 3.82 | 3.97 | +3.39% | 1,700,464 | 661,438,400 |
| 2024-03-25 | 3.84 | 3.89 | 3.82 | 3.84 | -0.26% | 1,087,992 | 420,162,751 |
| 2024-03-22 | 3.85 | 3.91 | 3.82 | 3.85 | -0.77% | 1,126,959 | 434,460,708 |
| 2024-03-21 | 3.88 | 3.89 | 3.79 | 3.88 | +0.52% | 1,303,098 | 501,093,636 |
| 2024-03-20 | 3.83 | 3.91 | 3.82 | 3.86 | +1.05% | 1,436,006 | 556,610,669 |
| 2024-03-19 | 3.87 | 3.88 | 3.82 | 3.82 | -1.29% | 925,324 | 355,682,304 |
| 2024-03-18 | 3.81 | 3.92 | 3.79 | 3.87 | +1.31% | 1,211,005 | 467,923,654 |
| 2024-03-15 | 3.81 | 3.86 | 3.78 | 3.82 | +0.26% | 1,200,453 | 459,176,054 |
| 2024-03-14 | 3.77 | 3.83 | 3.75 | 3.81 | +0.53% | 1,231,581 | 467,436,451 |
| 2024-03-13 | 3.77 | 3.82 | 3.7 | 3.79 | -0.26% | 1,842,648 | 692,075,554 |
| 2024-03-12 | 4.01 | 4.02 | 3.76 | 3.8 | -5.71% | 3,119,126 | 1,203,837,632 |
| 2024-03-11 | 4.16 | 4.17 | 3.98 | 4.03 | -2.42% | 1,643,635 | 662,411,391 |
| 2024-03-08 | 4.06 | 4.15 | 4.04 | 4.13 | +1.47% | 977,958 | 401,424,763 |
| 2024-03-07 | 4.04 | 4.12 | 4.02 | 4.07 | +0.49% | 973,074 | 397,550,441 |
| 2024-03-06 | 4.09 | 4.12 | 4.02 | 4.05 | -0.74% | 1,343,134 | 547,228,007 |
| 2024-03-05 | 3.96 | 4.11 | 3.94 | 4.08 | +2.77% | 2,053,212 | 830,638,736 |
| 2024-03-04 | 3.81 | 3.97 | 3.78 | 3.97 | +3.93% | 1,735,959 | 674,844,153 |
| 2024-03-01 | 3.86 | 3.92 | 3.8 | 3.82 | -1.04% | 1,256,662 | 483,693,594 |
| 2024-02-29 | 3.81 | 3.87 | 3.79 | 3.86 | +1.31% | 1,364,729 | 523,363,249 |
| 2024-02-28 | 3.8 | 3.87 | 3.76 | 3.81 | 0% | 1,576,293 | 601,941,305 |
| 2024-02-27 | 3.77 | 3.82 | 3.75 | 3.81 | 0% | 1,427,746 | 539,924,347 |
| 2024-02-26 | 3.92 | 3.93 | 3.77 | 3.81 | -3.3% | 1,956,673 | 749,378,529 |
| 2024-02-23 | 3.96 | 3.99 | 3.89 | 3.94 | -0.76% | 1,567,922 | 615,150,893 |
| 2024-02-22 | 3.93 | 3.99 | 3.92 | 3.97 | +0.51% | 1,120,974 | 442,797,803 |
| 2024-02-21 | 3.97 | 4.01 | 3.91 | 3.95 | -1% | 1,333,906 | 528,717,531 |
| 2024-02-20 | 3.88 | 4.06 | 3.83 | 3.99 | +2.84% | 1,918,642 | 760,595,823 |
| 2024-02-19 | 3.75 | 3.89 | 3.71 | 3.88 | +3.47% | 2,060,620 | 785,847,916 |
| 2024-02-08 | 3.73 | 3.81 | 3.62 | 3.75 | +0.54% | 2,133,376 | 788,969,578 |
| 2024-02-07 | 3.77 | 3.77 | 3.66 | 3.73 | -1.58% | 2,434,343 | 904,565,337 |
| 2024-02-06 | 3.72 | 3.91 | 3.7 | 3.79 | +1.34% | 2,764,089 | 1,044,386,008 |
| 2024-02-05 | 3.69 | 3.77 | 3.67 | 3.74 | +0.54% | 1,863,068 | 696,030,377 |
| 2024-02-02 | 3.66 | 3.77 | 3.6 | 3.72 | +0.81% | 2,169,104 | 804,265,528 |
| 2024-02-01 | 3.77 | 3.8 | 3.65 | 3.69 | -3.4% | 2,511,113 | 929,982,980 |
| 2024-01-31 | 3.63 | 3.85 | 3.63 | 3.82 | +4.37% | 2,858,017 | 1,076,337,026 |
| 2024-01-30 | 3.59 | 3.73 | 3.56 | 3.66 | +1.1% | 1,920,959 | 705,391,982 |
| 2024-01-29 | 3.57 | 3.71 | 3.56 | 3.62 | +1.4% | 2,205,583 | 805,424,273 |
| 2024-01-26 | 3.57 | 3.59 | 3.5 | 3.57 | 0% | 1,448,919 | 513,757,935 |
| 2024-01-25 | 3.43 | 3.58 | 3.41 | 3.57 | +4.69% | 2,158,287 | 758,219,821 |
| 2024-01-24 | 3.32 | 3.44 | 3.31 | 3.41 | +3.02% | 1,748,717 | 591,790,936 |
| 2024-01-23 | 3.26 | 3.33 | 3.2 | 3.31 | +1.53% | 1,239,081 | 404,695,055 |
| 2024-01-22 | 3.36 | 3.37 | 3.24 | 3.26 | -2.69% | 1,454,904 | 481,442,421 |
| 2024-01-19 | 3.38 | 3.39 | 3.34 | 3.35 | -0.59% | 1,282,716 | 431,621,477 |
| 2024-01-18 | 3.37 | 3.38 | 3.26 | 3.37 | -0.3% | 1,761,954 | 584,724,129 |
| 2024-01-17 | 3.44 | 3.45 | 3.37 | 3.38 | -1.74% | 1,110,145 | 379,091,863 |
| 2024-01-16 | 3.4 | 3.45 | 3.38 | 3.44 | +0.88% | 1,328,666 | 454,328,184 |
| 2024-01-15 | 3.43 | 3.44 | 3.38 | 3.41 | -0.58% | 1,206,936 | 412,379,916 |
| 2024-01-12 | 3.34 | 3.44 | 3.33 | 3.43 | +2.39% | 1,441,204 | 490,068,073 |
| 2024-01-11 | 3.35 | 3.38 | 3.33 | 3.35 | -0.3% | 1,192,040 | 400,189,702 |
| 2024-01-10 | 3.37 | 3.4 | 3.33 | 3.36 | 0% | 1,077,747 | 362,335,607 |
| 2024-01-09 | 3.31 | 3.38 | 3.25 | 3.36 | +1.2% | 1,725,797 | 575,984,791 |
| 2024-01-08 | 3.28 | 3.33 | 3.25 | 3.32 | +1.22% | 1,863,600 | 614,853,178 |
| 2024-01-05 | 3.29 | 3.32 | 3.26 | 3.28 | -0.3% | 1,087,596 | 357,515,662 |
| 2024-01-04 | 3.26 | 3.3 | 3.24 | 3.29 | +0.61% | 1,434,059 | 468,918,457 |
| 2024-01-03 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 1,468,752 | 475,990,030 |
| 2024-01-02 | 3.11 | 3.22 | 3.1 | 3.2 | +2.89% | 1,757,356 | 558,905,482 |
| 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：