股票概览
4.07
-3.1%
-0.13
4.24
开盘价
4.29
最高价
4.01
最低价
453,074
成交量
数据更新至: 2024-05-20
技术指标
3.86
MA5 (5日均线)
3.80
MA10 (10日均线)
3.86
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 | 4.24 | 4.29 | 4.01 | 4.07 | -3.1% | 453,074 | 185,186,842 |
| 2024-05-17 | 3.87 | 4.33 | 3.83 | 4.2 | +11.41% | 753,274 | 307,284,828 |
| 2024-05-16 | 3.66 | 3.92 | 3.65 | 3.77 | +2.72% | 271,065 | 103,106,654 |
| 2024-05-15 | 3.59 | 3.88 | 3.52 | 3.67 | +1.66% | 245,404 | 91,417,882 |
| 2024-05-14 | 3.6 | 3.68 | 3.6 | 3.61 | +1.4% | 177,191 | 64,386,897 |
| 2024-05-13 | 3.8 | 3.81 | 3.55 | 3.56 | -6.56% | 284,097 | 103,136,134 |
| 2024-05-10 | 3.9 | 3.93 | 3.76 | 3.81 | -5.46% | 404,598 | 155,223,908 |
| 2024-05-09 | 3.55 | 4.07 | 3.55 | 4.03 | +12.89% | 563,680 | 215,412,969 |
| 2024-05-08 | 3.71 | 3.72 | 3.55 | 3.57 | -4.55% | 212,990 | 76,839,384 |
| 2024-05-07 | 3.63 | 3.76 | 3.55 | 3.74 | +2.47% | 280,309 | 103,418,230 |
| 2024-05-06 | 3.79 | 3.93 | 3.57 | 3.65 | -3.44% | 363,473 | 133,722,546 |
| 2024-04-30 | 4 | 4.01 | 3.7 | 3.78 | -5.97% | 355,146 | 135,354,936 |
| 2024-04-29 | 3.95 | 4.03 | 3.87 | 4.02 | +0.75% | 404,933 | 160,480,185 |
| 2024-04-26 | 4.03 | 4.16 | 3.9 | 3.99 | -6.99% | 532,222 | 215,029,901 |
| 2024-04-25 | 4.07 | 4.38 | 4 | 4.29 | +3.62% | 442,707 | 187,724,033 |
| 2024-04-24 | 3.84 | 4.19 | 3.84 | 4.14 | +7.25% | 303,275 | 123,154,954 |
| 2024-04-23 | 3.79 | 3.98 | 3.79 | 3.86 | +1.31% | 195,077 | 76,046,265 |
| 2024-04-22 | 3.95 | 4.03 | 3.8 | 3.81 | -4.03% | 276,895 | 108,178,463 |
| 2024-04-19 | 3.72 | 3.99 | 3.68 | 3.97 | +5.87% | 404,432 | 155,790,086 |
| 2024-04-18 | 3.62 | 4.06 | 3.56 | 3.75 | +4.17% | 453,834 | 170,893,407 |
| 2024-04-17 | 3.24 | 3.61 | 3.24 | 3.6 | +15.02% | 342,860 | 119,732,965 |
| 2024-04-16 | 3.56 | 3.57 | 3.06 | 3.13 | -13.3% | 317,583 | 103,694,863 |
| 2024-04-15 | 4.05 | 4.05 | 3.57 | 3.61 | -11.3% | 369,856 | 138,672,173 |
| 2024-04-12 | 4.14 | 4.23 | 4.05 | 4.07 | -2.4% | 208,351 | 85,588,730 |
| 2024-04-11 | 4.23 | 4.38 | 4.14 | 4.17 | -4.14% | 300,943 | 128,409,713 |
| 2024-04-10 | 4.33 | 4.35 | 4.07 | 4.35 | -0.46% | 359,493 | 151,065,464 |
| 2024-04-09 | 4.39 | 4.5 | 4.31 | 4.37 | -1.8% | 283,420 | 124,349,204 |
| 2024-04-08 | 4.39 | 4.64 | 4.26 | 4.45 | +0.68% | 384,539 | 171,595,379 |
| 2024-04-03 | 4.53 | 4.58 | 4.36 | 4.42 | -5.35% | 450,597 | 200,129,523 |
| 2024-04-02 | 4.58 | 4.82 | 4.48 | 4.67 | -0.43% | 737,520 | 340,772,366 |
| 2024-04-01 | 4.28 | 4.88 | 4.2 | 4.69 | +12.2% | 832,873 | 375,266,941 |
| 2024-03-29 | 4.2 | 4.23 | 4 | 4.18 | +0.24% | 349,364 | 143,539,653 |
| 2024-03-28 | 3.86 | 4.28 | 3.84 | 4.17 | +10.03% | 517,296 | 210,744,291 |
| 2024-03-27 | 3.98 | 3.99 | 3.77 | 3.79 | -5.25% | 255,483 | 98,506,272 |
| 2024-03-26 | 4.02 | 4.1 | 3.91 | 4 | -0.99% | 248,537 | 99,227,733 |
| 2024-03-25 | 4.14 | 4.26 | 4.03 | 4.04 | -3.35% | 350,945 | 145,934,065 |
| 2024-03-22 | 4.3 | 4.3 | 4.12 | 4.18 | -5% | 470,445 | 197,619,742 |
| 2024-03-21 | 4.15 | 4.45 | 4.07 | 4.4 | +4.51% | 590,796 | 252,099,669 |
| 2024-03-20 | 4.01 | 4.24 | 4.01 | 4.21 | +4.99% | 466,942 | 193,902,846 |
| 2024-03-19 | 4.06 | 4.1 | 3.99 | 4.01 | -0.99% | 276,382 | 111,821,329 |
| 2024-03-18 | 3.89 | 4.06 | 3.86 | 4.05 | +4.11% | 390,237 | 155,484,027 |
| 2024-03-15 | 3.85 | 3.89 | 3.8 | 3.89 | +1.04% | 249,832 | 96,351,459 |
| 2024-03-14 | 3.9 | 3.96 | 3.76 | 3.85 | -2.53% | 299,908 | 115,436,318 |
| 2024-03-13 | 4.03 | 4.04 | 3.91 | 3.95 | -3.42% | 424,676 | 168,980,948 |
| 2024-03-12 | 3.95 | 4.1 | 3.8 | 4.09 | +3.81% | 654,761 | 257,527,390 |
| 2024-03-11 | 3.71 | 4.39 | 3.64 | 3.94 | +4.23% | 721,191 | 285,668,624 |
| 2024-03-08 | 3.56 | 3.78 | 3.53 | 3.78 | +5.29% | 322,095 | 118,374,341 |
| 2024-03-07 | 3.63 | 3.72 | 3.55 | 3.59 | -1.1% | 227,841 | 82,732,718 |
| 2024-03-06 | 3.5 | 3.66 | 3.49 | 3.63 | +4.01% | 264,115 | 95,090,899 |
| 2024-03-05 | 3.59 | 3.6 | 3.48 | 3.49 | -3.32% | 162,542 | 57,550,835 |
| 2024-03-04 | 3.63 | 3.67 | 3.5 | 3.61 | -0.55% | 178,929 | 64,289,409 |
| 2024-03-01 | 3.57 | 3.67 | 3.54 | 3.63 | +2.25% | 204,054 | 73,614,832 |
| 2024-02-29 | 3.39 | 3.55 | 3.34 | 3.55 | +4.41% | 332,584 | 115,619,818 |
| 2024-02-28 | 3.83 | 3.91 | 3.39 | 3.4 | -10.76% | 426,080 | 155,358,637 |
| 2024-02-27 | 3.72 | 3.81 | 3.69 | 3.81 | +1.6% | 239,338 | 89,954,346 |
| 2024-02-26 | 3.69 | 3.84 | 3.63 | 3.75 | +1.9% | 313,075 | 116,871,920 |
| 2024-02-23 | 3.46 | 3.72 | 3.45 | 3.68 | +6.36% | 323,695 | 116,442,354 |
| 2024-02-22 | 3.26 | 3.47 | 3.26 | 3.46 | +5.49% | 283,640 | 96,034,395 |
| 2024-02-21 | 3.21 | 3.4 | 3.15 | 3.28 | +0.92% | 297,936 | 98,712,231 |
| 2024-02-20 | 3.09 | 3.27 | 2.97 | 3.25 | +6.56% | 318,778 | 100,130,718 |
| 2024-02-19 | 2.91 | 3.14 | 2.91 | 3.05 | +7.39% | 363,646 | 109,548,527 |
| 2024-02-08 | 2.53 | 2.85 | 2.41 | 2.84 | +12.25% | 405,426 | 106,877,069 |
| 2024-02-07 | 2.81 | 2.83 | 2.47 | 2.53 | -10.6% | 415,206 | 109,059,866 |
| 2024-02-06 | 2.74 | 2.99 | 2.51 | 2.83 | -1.05% | 409,546 | 110,995,219 |
| 2024-02-05 | 3.3 | 3.31 | 2.73 | 2.86 | -13.6% | 369,032 | 106,698,735 |
| 2024-02-02 | 3.56 | 3.64 | 3.16 | 3.31 | -6.23% | 201,683 | 68,135,158 |
| 2024-02-01 | 3.61 | 3.62 | 3.44 | 3.53 | -2.22% | 157,747 | 55,750,431 |
| 2024-01-31 | 3.9 | 3.9 | 3.58 | 3.61 | -6.96% | 177,494 | 66,085,209 |
| 2024-01-30 | 3.96 | 4.01 | 3.87 | 3.88 | -3.24% | 160,082 | 63,046,317 |
| 2024-01-29 | 4.22 | 4.25 | 4 | 4.01 | -4.75% | 205,430 | 83,921,977 |
| 2024-01-26 | 4.18 | 4.33 | 4.18 | 4.21 | +2.43% | 272,030 | 115,784,092 |
| 2024-01-25 | 3.94 | 4.11 | 3.9 | 4.11 | +4.31% | 161,837 | 65,225,265 |
| 2024-01-24 | 3.88 | 3.96 | 3.77 | 3.94 | +1.55% | 190,032 | 73,634,632 |
| 2024-01-23 | 3.9 | 3.93 | 3.77 | 3.88 | -1.02% | 170,024 | 65,052,505 |
| 2024-01-22 | 4.21 | 4.24 | 3.88 | 3.92 | -6.67% | 141,698 | 57,480,546 |
| 2024-01-19 | 4.31 | 4.36 | 4.2 | 4.2 | -2.55% | 91,250 | 38,753,698 |
| 2024-01-18 | 4.34 | 4.36 | 4.16 | 4.31 | -0.46% | 129,823 | 55,164,484 |
| 2024-01-17 | 4.46 | 4.46 | 4.33 | 4.33 | -3.13% | 99,847 | 43,925,596 |
| 2024-01-16 | 4.48 | 4.49 | 4.35 | 4.47 | 0% | 106,064 | 46,847,468 |
| 2024-01-15 | 4.47 | 4.53 | 4.42 | 4.47 | +0.22% | 87,408 | 39,070,986 |
| 2024-01-12 | 4.59 | 4.61 | 4.45 | 4.46 | -2.83% | 113,891 | 51,508,830 |
| 2024-01-11 | 4.45 | 4.59 | 4.43 | 4.59 | +3.15% | 110,792 | 50,184,584 |
| 2024-01-10 | 4.57 | 4.57 | 4.42 | 4.45 | -2.63% | 96,596 | 43,239,550 |
| 2024-01-09 | 4.53 | 4.63 | 4.52 | 4.57 | +1.11% | 112,038 | 51,216,282 |
| 2024-01-08 | 4.55 | 4.63 | 4.52 | 4.52 | -1.09% | 115,159 | 52,739,967 |
| 2024-01-05 | 4.68 | 4.71 | 4.54 | 4.57 | -2.56% | 97,474 | 45,048,529 |
| 2024-01-04 | 4.66 | 4.72 | 4.61 | 4.69 | +0.86% | 96,168 | 45,002,298 |
| 2024-01-03 | 4.68 | 4.71 | 4.61 | 4.65 | -0.43% | 107,115 | 49,908,931 |
| 2024-01-02 | 4.65 | 4.7 | 4.62 | 4.67 | +0.86% | 109,263 | 50,999,258 |
| 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：