股票概览
4.37
+1.63%
+0.07
4.3
开盘价
4.49
最高价
4.28
最低价
163,696
成交量
数据更新至: 2024-05-20
技术指标
4.29
MA5 (5日均线)
4.39
MA10 (10日均线)
4.06
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 | 4.3 | 4.49 | 4.28 | 4.37 | +1.63% | 163,696 | 71,863,199 |
| 2024-05-17 | 4.24 | 4.36 | 4.22 | 4.3 | +1.18% | 106,061 | 45,550,112 |
| 2024-05-16 | 4.23 | 4.32 | 4.21 | 4.25 | +1.19% | 92,751 | 39,454,036 |
| 2024-05-15 | 4.28 | 4.34 | 4.18 | 4.2 | -2.78% | 151,189 | 64,151,807 |
| 2024-05-14 | 4.3 | 4.38 | 4.27 | 4.32 | 0% | 146,619 | 63,296,092 |
| 2024-05-13 | 4.43 | 4.56 | 4.26 | 4.32 | -5.26% | 288,140 | 126,478,806 |
| 2024-05-10 | 5.08 | 5.08 | 4.51 | 4.56 | -10.41% | 551,731 | 260,810,003 |
| 2024-05-09 | 4.31 | 5.09 | 4.25 | 5.09 | +20.05% | 334,685 | 160,592,291 |
| 2024-05-08 | 4.23 | 4.27 | 4.15 | 4.24 | +0.24% | 101,613 | 42,805,362 |
| 2024-05-07 | 4.23 | 4.25 | 4.14 | 4.23 | +0.71% | 94,186 | 39,555,826 |
| 2024-05-06 | 4.05 | 4.27 | 4 | 4.2 | +3.96% | 159,140 | 66,098,198 |
| 2024-04-30 | 3.91 | 4.18 | 3.87 | 4.04 | +4.12% | 134,553 | 53,896,824 |
| 2024-04-29 | 3.72 | 3.93 | 3.69 | 3.88 | +4.02% | 72,491 | 27,618,870 |
| 2024-04-26 | 3.63 | 3.77 | 3.55 | 3.73 | +2.75% | 96,402 | 35,305,170 |
| 2024-04-25 | 3.62 | 3.67 | 3.59 | 3.63 | 0% | 49,100 | 17,837,115 |
| 2024-04-24 | 3.64 | 3.68 | 3.58 | 3.63 | -0.27% | 47,677 | 17,285,352 |
| 2024-04-23 | 3.53 | 3.69 | 3.53 | 3.64 | +3.12% | 78,782 | 28,530,976 |
| 2024-04-22 | 3.47 | 3.6 | 3.3 | 3.53 | +2.32% | 94,441 | 32,771,744 |
| 2024-04-19 | 3.54 | 3.61 | 3.39 | 3.45 | -3.36% | 86,023 | 29,915,449 |
| 2024-04-18 | 3.67 | 3.7 | 3.5 | 3.57 | -3.25% | 90,099 | 32,260,062 |
| 2024-04-17 | 3.27 | 3.69 | 3.27 | 3.69 | +14.24% | 133,830 | 47,102,047 |
| 2024-04-16 | 3.5 | 3.52 | 3.21 | 3.23 | -9.01% | 127,426 | 42,335,963 |
| 2024-04-15 | 3.89 | 3.93 | 3.4 | 3.55 | -9.67% | 161,277 | 58,372,446 |
| 2024-04-12 | 3.98 | 4.07 | 3.93 | 3.93 | -0.76% | 58,737 | 23,368,006 |
| 2024-04-11 | 3.99 | 4.07 | 3.91 | 3.96 | -0.5% | 52,609 | 21,017,241 |
| 2024-04-10 | 4.11 | 4.11 | 3.97 | 3.98 | -2.93% | 81,767 | 32,928,496 |
| 2024-04-09 | 3.96 | 4.1 | 3.96 | 4.1 | +3.27% | 79,352 | 32,163,194 |
| 2024-04-08 | 4.09 | 4.1 | 3.96 | 3.97 | -2.93% | 80,928 | 32,331,857 |
| 2024-04-03 | 4.11 | 4.16 | 4.05 | 4.09 | -0.73% | 59,323 | 24,293,801 |
| 2024-04-02 | 4.11 | 4.15 | 4.07 | 4.12 | +0.73% | 65,219 | 26,819,873 |
| 2024-04-01 | 4.06 | 4.1 | 4.02 | 4.09 | +2.25% | 80,435 | 32,782,734 |
| 2024-03-29 | 3.98 | 4.02 | 3.93 | 4 | +1.27% | 45,608 | 18,127,906 |
| 2024-03-28 | 3.93 | 4.01 | 3.89 | 3.95 | +1.54% | 59,171 | 23,399,429 |
| 2024-03-27 | 4.03 | 4.06 | 3.89 | 3.89 | -2.51% | 85,967 | 34,359,086 |
| 2024-03-26 | 3.99 | 4.03 | 3.94 | 3.99 | +0.5% | 65,758 | 26,178,070 |
| 2024-03-25 | 4.08 | 4.11 | 3.95 | 3.97 | -2.46% | 66,770 | 27,005,807 |
| 2024-03-22 | 4.2 | 4.21 | 4.04 | 4.07 | -2.86% | 68,574 | 28,145,647 |
| 2024-03-21 | 4.18 | 4.22 | 4.11 | 4.19 | +0.48% | 74,896 | 31,236,693 |
| 2024-03-20 | 4.05 | 4.18 | 4.04 | 4.17 | +2.71% | 87,802 | 36,313,151 |
| 2024-03-19 | 4.03 | 4.12 | 4.02 | 4.06 | +0.5% | 66,121 | 26,858,673 |
| 2024-03-18 | 3.95 | 4.05 | 3.95 | 4.04 | +2.54% | 81,028 | 32,451,729 |
| 2024-03-15 | 3.91 | 3.95 | 3.87 | 3.94 | +1.03% | 62,078 | 24,255,934 |
| 2024-03-14 | 3.97 | 3.99 | 3.83 | 3.9 | -1.52% | 66,942 | 26,100,153 |
| 2024-03-13 | 3.93 | 4.03 | 3.87 | 3.96 | +0.76% | 86,082 | 34,029,531 |
| 2024-03-12 | 3.84 | 3.96 | 3.84 | 3.93 | +3.15% | 70,824 | 27,627,771 |
| 2024-03-11 | 3.8 | 3.84 | 3.79 | 3.81 | +0.26% | 63,710 | 24,301,279 |
| 2024-03-08 | 3.75 | 3.84 | 3.74 | 3.8 | +0.53% | 58,888 | 22,326,626 |
| 2024-03-07 | 3.77 | 3.86 | 3.72 | 3.78 | +0.53% | 71,743 | 27,249,210 |
| 2024-03-06 | 3.75 | 3.8 | 3.69 | 3.76 | 0% | 58,493 | 21,914,157 |
| 2024-03-05 | 3.82 | 3.83 | 3.67 | 3.76 | -0.79% | 80,057 | 30,076,206 |
| 2024-03-04 | 3.82 | 3.84 | 3.72 | 3.79 | -0.52% | 94,389 | 35,738,109 |
| 2024-03-01 | 3.77 | 3.85 | 3.71 | 3.81 | +1.6% | 84,786 | 32,032,031 |
| 2024-02-29 | 3.58 | 3.75 | 3.5 | 3.75 | +4.75% | 134,805 | 49,562,050 |
| 2024-02-28 | 3.98 | 4.07 | 3.57 | 3.58 | -9.6% | 189,189 | 72,517,238 |
| 2024-02-27 | 3.86 | 3.96 | 3.85 | 3.96 | +0.76% | 81,788 | 32,086,415 |
| 2024-02-26 | 3.88 | 4.04 | 3.76 | 3.93 | +2.08% | 140,242 | 54,691,912 |
| 2024-02-23 | 3.6 | 3.87 | 3.6 | 3.85 | +7.84% | 145,816 | 54,661,985 |
| 2024-02-22 | 3.48 | 3.57 | 3.44 | 3.57 | +2% | 89,889 | 31,624,875 |
| 2024-02-21 | 3.33 | 3.59 | 3.29 | 3.5 | +3.55% | 134,838 | 46,776,108 |
| 2024-02-20 | 3.29 | 3.42 | 3.25 | 3.38 | +4.97% | 127,482 | 42,453,940 |
| 2024-02-19 | 3.2 | 3.29 | 3.13 | 3.22 | +3.54% | 139,967 | 45,069,039 |
| 2024-02-08 | 2.82 | 3.2 | 2.61 | 3.11 | +11.07% | 226,769 | 65,867,201 |
| 2024-02-07 | 3.12 | 3.15 | 2.69 | 2.8 | -11.11% | 277,210 | 79,362,258 |
| 2024-02-06 | 3.03 | 3.27 | 2.84 | 3.15 | +2.61% | 241,901 | 72,913,692 |
| 2024-02-05 | 3.51 | 3.6 | 2.96 | 3.07 | -16.58% | 257,688 | 81,553,259 |
| 2024-02-02 | 3.87 | 3.96 | 3.51 | 3.68 | -5.64% | 130,408 | 48,488,971 |
| 2024-02-01 | 3.97 | 3.98 | 3.76 | 3.9 | -2.01% | 127,780 | 49,457,930 |
| 2024-01-31 | 4.2 | 4.22 | 3.94 | 3.98 | -5.69% | 113,348 | 45,880,796 |
| 2024-01-30 | 4.35 | 4.36 | 4.21 | 4.22 | -3.65% | 88,033 | 37,723,809 |
| 2024-01-29 | 4.58 | 4.62 | 4.37 | 4.38 | -4.37% | 106,923 | 47,825,642 |
| 2024-01-26 | 4.55 | 4.66 | 4.52 | 4.58 | +1.1% | 112,358 | 51,704,918 |
| 2024-01-25 | 4.43 | 4.55 | 4.4 | 4.53 | +2.26% | 94,788 | 42,606,398 |
| 2024-01-24 | 4.4 | 4.5 | 4.22 | 4.43 | +1.14% | 110,965 | 48,535,228 |
| 2024-01-23 | 4.49 | 4.49 | 4.31 | 4.38 | -1.79% | 100,612 | 44,027,139 |
| 2024-01-22 | 4.8 | 4.81 | 4.44 | 4.46 | -7.08% | 88,890 | 41,186,225 |
| 2024-01-19 | 4.85 | 4.91 | 4.79 | 4.8 | -0.62% | 56,490 | 27,338,341 |
| 2024-01-18 | 4.94 | 4.96 | 4.72 | 4.83 | -2.23% | 83,862 | 40,380,929 |
| 2024-01-17 | 5.04 | 5.04 | 4.93 | 4.94 | -2.37% | 52,851 | 26,429,133 |
| 2024-01-16 | 5.12 | 5.16 | 4.98 | 5.06 | -1.17% | 56,509 | 28,519,465 |
| 2024-01-15 | 5.15 | 5.17 | 5.07 | 5.12 | +0.2% | 50,164 | 25,713,506 |
| 2024-01-12 | 5.17 | 5.23 | 5.1 | 5.11 | -1.35% | 45,716 | 23,616,285 |
| 2024-01-11 | 5.13 | 5.2 | 5.1 | 5.18 | +1.17% | 53,165 | 27,431,140 |
| 2024-01-10 | 5.08 | 5.23 | 5.05 | 5.12 | -0.39% | 53,428 | 27,476,610 |
| 2024-01-09 | 5.08 | 5.18 | 5.07 | 5.14 | +1.78% | 53,518 | 27,468,182 |
| 2024-01-08 | 5.14 | 5.19 | 5.05 | 5.05 | -1.75% | 54,884 | 28,114,899 |
| 2024-01-05 | 5.24 | 5.26 | 5.11 | 5.14 | -1.72% | 53,988 | 27,925,900 |
| 2024-01-04 | 5.28 | 5.28 | 5.18 | 5.23 | -0.57% | 43,169 | 22,553,800 |
| 2024-01-03 | 5.26 | 5.3 | 5.21 | 5.26 | -0.19% | 62,261 | 32,690,906 |
| 2024-01-02 | 5.24 | 5.31 | 5.2 | 5.27 | +0.96% | 75,438 | 39,729,488 |
| 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：