股票概览
4.2
-3%
-0.13
4.34
开盘价
4.38
最高价
4.17
最低价
68,144
成交量
数据更新至: 2024-05-20
技术指标
4.18
MA5 (5日均线)
4.15
MA10 (10日均线)
4.00
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 | 4.34 | 4.38 | 4.17 | 4.2 | -3% | 68,144 | 28,929,273 |
| 2024-05-17 | 4.2 | 4.37 | 4.17 | 4.33 | +2.61% | 82,449 | 35,527,576 |
| 2024-05-16 | 4.12 | 4.25 | 4.12 | 4.22 | +2.68% | 78,328 | 32,902,580 |
| 2024-05-15 | 4.04 | 4.21 | 3.97 | 4.11 | +1.73% | 77,130 | 31,810,120 |
| 2024-05-14 | 4.01 | 4.05 | 3.95 | 4.04 | +2.02% | 48,956 | 19,667,538 |
| 2024-05-13 | 4.1 | 4.13 | 3.9 | 3.96 | -4.35% | 71,675 | 28,520,438 |
| 2024-05-10 | 4.21 | 4.3 | 4.1 | 4.14 | -1.66% | 56,383 | 23,438,678 |
| 2024-05-09 | 4.07 | 4.21 | 4.05 | 4.21 | +2.93% | 56,632 | 23,529,766 |
| 2024-05-08 | 4.17 | 4.23 | 4.06 | 4.09 | -1.92% | 73,409 | 30,320,543 |
| 2024-05-07 | 4.08 | 4.19 | 4.03 | 4.17 | +3.22% | 99,324 | 40,916,451 |
| 2024-05-06 | 3.98 | 4.09 | 3.97 | 4.04 | +2.02% | 104,374 | 42,059,866 |
| 2024-04-30 | 4.05 | 4.11 | 3.88 | 3.96 | -3.18% | 96,564 | 38,331,649 |
| 2024-04-29 | 3.95 | 4.09 | 3.9 | 4.09 | +3.54% | 135,176 | 54,446,305 |
| 2024-04-26 | 3.95 | 4.06 | 3.87 | 3.95 | -0.25% | 156,148 | 61,507,915 |
| 2024-04-25 | 4.09 | 4.26 | 3.93 | 3.96 | -8.55% | 255,879 | 103,764,810 |
| 2024-04-24 | 4.17 | 4.33 | 4.03 | 4.33 | +19.94% | 283,834 | 120,291,101 |
| 2024-04-23 | 3.41 | 3.66 | 3.41 | 3.61 | +6.49% | 95,964 | 34,319,595 |
| 2024-04-22 | 3.55 | 3.57 | 3.34 | 3.39 | -5.31% | 80,064 | 27,396,811 |
| 2024-04-19 | 3.69 | 3.76 | 3.55 | 3.58 | -2.98% | 87,117 | 31,683,187 |
| 2024-04-18 | 3.86 | 3.89 | 3.61 | 3.69 | -5.14% | 114,851 | 42,628,432 |
| 2024-04-17 | 3.48 | 3.9 | 3.48 | 3.89 | +14.75% | 137,395 | 51,617,625 |
| 2024-04-16 | 3.93 | 3.96 | 3.34 | 3.39 | -16.71% | 192,830 | 68,489,620 |
| 2024-04-15 | 4.55 | 4.55 | 3.95 | 4.07 | -13.03% | 187,669 | 79,075,667 |
| 2024-04-12 | 4.61 | 4.83 | 4.49 | 4.68 | +1.52% | 185,836 | 86,801,797 |
| 2024-04-11 | 4.43 | 4.75 | 4.31 | 4.61 | +1.1% | 205,181 | 93,216,709 |
| 2024-04-10 | 4.6 | 4.85 | 4.47 | 4.56 | -5.79% | 215,153 | 99,475,638 |
| 2024-04-09 | 4.8 | 5.15 | 4.53 | 4.84 | -3.01% | 305,450 | 145,267,132 |
| 2024-04-08 | 4.54 | 5.38 | 4.44 | 4.99 | +11.14% | 294,378 | 145,949,662 |
| 2024-04-03 | 4.56 | 4.56 | 4.41 | 4.49 | -1.54% | 50,355 | 22,553,771 |
| 2024-04-02 | 4.58 | 4.7 | 4.52 | 4.56 | +0.22% | 73,580 | 33,809,811 |
| 2024-04-01 | 4.42 | 4.55 | 4.41 | 4.55 | +3.41% | 63,554 | 28,607,655 |
| 2024-03-29 | 4.34 | 4.48 | 4.3 | 4.4 | +2.56% | 68,872 | 30,318,357 |
| 2024-03-28 | 4.22 | 4.41 | 4.2 | 4.29 | +1.66% | 78,774 | 33,924,153 |
| 2024-03-27 | 4.43 | 4.47 | 4.2 | 4.22 | -4.31% | 62,423 | 26,954,664 |
| 2024-03-26 | 4.45 | 4.51 | 4.37 | 4.41 | -1.12% | 71,218 | 31,497,143 |
| 2024-03-25 | 4.56 | 4.58 | 4.44 | 4.46 | -2.62% | 58,570 | 26,468,459 |
| 2024-03-22 | 4.64 | 4.69 | 4.49 | 4.58 | -1.72% | 108,123 | 49,434,898 |
| 2024-03-21 | 4.67 | 4.72 | 4.55 | 4.66 | +0.43% | 77,055 | 35,811,180 |
| 2024-03-20 | 4.57 | 4.66 | 4.54 | 4.64 | +1.31% | 80,018 | 36,945,811 |
| 2024-03-19 | 4.74 | 4.8 | 4.56 | 4.58 | -2.97% | 114,565 | 53,235,172 |
| 2024-03-18 | 4.58 | 5.11 | 4.57 | 4.72 | +3.28% | 186,475 | 89,107,878 |
| 2024-03-15 | 4.3 | 4.58 | 4.29 | 4.57 | +5.79% | 118,440 | 52,862,800 |
| 2024-03-14 | 4.3 | 4.39 | 4.22 | 4.32 | 0% | 68,242 | 29,513,085 |
| 2024-03-13 | 4.32 | 4.37 | 4.22 | 4.32 | 0% | 69,548 | 29,936,470 |
| 2024-03-12 | 4.26 | 4.33 | 4.17 | 4.32 | +1.89% | 79,543 | 33,871,321 |
| 2024-03-11 | 4.18 | 4.28 | 4.14 | 4.24 | +0.47% | 81,771 | 34,327,234 |
| 2024-03-08 | 4.35 | 4.38 | 4.14 | 4.22 | -2.99% | 107,867 | 45,458,809 |
| 2024-03-07 | 4.26 | 4.57 | 4.18 | 4.35 | +5.07% | 147,479 | 64,122,997 |
| 2024-03-06 | 3.94 | 4.2 | 3.94 | 4.14 | +5.34% | 72,328 | 29,502,064 |
| 2024-03-05 | 4.1 | 4.1 | 3.92 | 3.93 | -4.15% | 68,220 | 27,187,007 |
| 2024-03-04 | 4.21 | 4.37 | 3.98 | 4.1 | -2.38% | 72,638 | 29,829,569 |
| 2024-03-01 | 4.21 | 4.46 | 4.1 | 4.2 | -0.24% | 78,755 | 33,177,085 |
| 2024-02-29 | 3.88 | 4.23 | 3.78 | 4.21 | +7.95% | 109,046 | 44,109,923 |
| 2024-02-28 | 4.51 | 4.69 | 3.9 | 3.9 | -12.56% | 146,951 | 63,047,198 |
| 2024-02-27 | 4.4 | 4.56 | 4.35 | 4.46 | +1.59% | 81,110 | 36,015,758 |
| 2024-02-26 | 4.25 | 4.5 | 4.19 | 4.39 | +5.78% | 131,204 | 56,972,902 |
| 2024-02-23 | 3.98 | 4.16 | 3.95 | 4.15 | +4.8% | 92,381 | 37,553,935 |
| 2024-02-22 | 3.81 | 4.07 | 3.74 | 3.96 | +3.94% | 108,798 | 42,495,165 |
| 2024-02-21 | 3.53 | 3.96 | 3.5 | 3.81 | +8.86% | 154,663 | 58,219,831 |
| 2024-02-20 | 3.43 | 3.55 | 3.39 | 3.5 | +2.04% | 94,101 | 32,707,893 |
| 2024-02-19 | 3.25 | 3.46 | 3.21 | 3.43 | +5.54% | 147,196 | 49,382,824 |
| 2024-02-08 | 2.96 | 3.43 | 2.73 | 3.25 | +6.56% | 192,857 | 58,619,811 |
| 2024-02-07 | 3.33 | 3.34 | 2.75 | 3.05 | -8.68% | 230,054 | 67,906,055 |
| 2024-02-06 | 3.51 | 3.55 | 3.01 | 3.34 | -5.92% | 157,929 | 51,232,850 |
| 2024-02-05 | 4.19 | 4.3 | 3.5 | 3.55 | -18.95% | 178,390 | 66,797,993 |
| 2024-02-02 | 4.77 | 4.88 | 4.22 | 4.38 | -7.2% | 105,106 | 47,366,310 |
| 2024-02-01 | 4.91 | 4.91 | 4.55 | 4.72 | -3.87% | 82,420 | 38,785,241 |
| 2024-01-31 | 5.31 | 5.31 | 4.9 | 4.91 | -7.18% | 61,518 | 30,958,601 |
| 2024-01-30 | 5.58 | 5.6 | 5.26 | 5.29 | -5.54% | 52,381 | 28,205,637 |
| 2024-01-29 | 5.96 | 5.96 | 5.59 | 5.6 | -4.6% | 55,807 | 31,746,507 |
| 2024-01-26 | 5.79 | 5.94 | 5.65 | 5.87 | +2.09% | 48,314 | 28,342,385 |
| 2024-01-25 | 5.45 | 5.76 | 5.45 | 5.75 | +6.28% | 57,826 | 32,541,016 |
| 2024-01-24 | 5.42 | 5.5 | 5.18 | 5.41 | +1.12% | 86,886 | 46,466,778 |
| 2024-01-23 | 5.47 | 5.62 | 5.26 | 5.35 | -3.43% | 84,194 | 45,042,762 |
| 2024-01-22 | 5.89 | 5.98 | 5.5 | 5.54 | -5.14% | 51,779 | 29,496,303 |
| 2024-01-19 | 6.03 | 6.03 | 5.84 | 5.84 | -2.18% | 36,607 | 21,663,212 |
| 2024-01-18 | 6.14 | 6.16 | 5.82 | 5.97 | -2.13% | 53,888 | 32,096,059 |
| 2024-01-17 | 6.3 | 6.35 | 6.1 | 6.1 | -2.56% | 37,534 | 23,235,492 |
| 2024-01-16 | 6.27 | 6.34 | 6.13 | 6.26 | -0.48% | 33,064 | 20,565,649 |
| 2024-01-15 | 6.36 | 6.42 | 6.26 | 6.29 | -1.1% | 33,726 | 21,243,348 |
| 2024-01-12 | 6.36 | 6.47 | 6.33 | 6.36 | +0.16% | 34,412 | 21,990,929 |
| 2024-01-11 | 6.37 | 6.37 | 6.24 | 6.35 | +1.28% | 34,945 | 22,030,055 |
| 2024-01-10 | 6.38 | 6.44 | 6.25 | 6.27 | -1.88% | 32,973 | 20,800,986 |
| 2024-01-09 | 6.29 | 6.49 | 6.29 | 6.39 | +1.59% | 49,578 | 31,714,995 |
| 2024-01-08 | 6.37 | 6.43 | 6.28 | 6.29 | -1.41% | 42,117 | 26,730,314 |
| 2024-01-05 | 6.45 | 6.54 | 6.35 | 6.38 | -1.24% | 38,946 | 25,062,262 |
| 2024-01-04 | 6.45 | 6.51 | 6.4 | 6.46 | +0.94% | 40,292 | 25,982,793 |
| 2024-01-03 | 6.56 | 6.59 | 6.35 | 6.4 | -2.44% | 48,760 | 31,448,668 |
| 2024-01-02 | 6.44 | 6.6 | 6.37 | 6.56 | +3.31% | 55,091 | 35,944,579 |
| 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：