股票概览
4.63
+9.46%
+0.4
4.29
开盘价
4.86
最高价
4.29
最低价
1,324,871
成交量
数据更新至: 2024-05-20
技术指标
4.33
MA5 (5日均线)
4.35
MA10 (10日均线)
4.49
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 | 4.29 | 4.86 | 4.29 | 4.63 | +9.46% | 1,324,871 | 603,048,450 |
| 2024-05-17 | 4.24 | 4.27 | 4.18 | 4.23 | -0.47% | 250,793 | 105,808,136 |
| 2024-05-16 | 4.25 | 4.29 | 4.21 | 4.25 | -1.16% | 276,036 | 117,279,507 |
| 2024-05-15 | 4.2 | 4.35 | 4.13 | 4.3 | +1.42% | 378,840 | 160,984,460 |
| 2024-05-14 | 4.3 | 4.32 | 4.22 | 4.24 | -0.7% | 243,069 | 103,476,096 |
| 2024-05-13 | 4.27 | 4.32 | 4.19 | 4.27 | -3.39% | 309,084 | 131,746,380 |
| 2024-05-10 | 4.44 | 4.51 | 4.37 | 4.42 | +1.14% | 373,676 | 165,496,329 |
| 2024-05-09 | 4.33 | 4.41 | 4.32 | 4.37 | +1.39% | 289,119 | 126,226,628 |
| 2024-05-08 | 4.45 | 4.45 | 4.29 | 4.31 | -4.65% | 457,055 | 199,593,127 |
| 2024-05-07 | 4.43 | 4.61 | 4.38 | 4.52 | +1.8% | 544,015 | 244,125,240 |
| 2024-05-06 | 4.27 | 4.45 | 4.2 | 4.44 | -1.33% | 557,613 | 242,613,094 |
| 2024-04-30 | 4.55 | 4.76 | 4.5 | 4.5 | -1.96% | 696,520 | 322,759,802 |
| 2024-04-29 | 4.58 | 4.64 | 4.43 | 4.59 | -1.92% | 611,698 | 278,367,520 |
| 2024-04-26 | 4.71 | 4.76 | 4.57 | 4.68 | -1.06% | 756,305 | 352,344,589 |
| 2024-04-25 | 4.6 | 4.88 | 4.52 | 4.73 | -1.25% | 903,653 | 422,446,155 |
| 2024-04-24 | 4.71 | 4.8 | 4.6 | 4.79 | +0.21% | 931,448 | 438,175,442 |
| 2024-04-23 | 4.51 | 4.97 | 4.37 | 4.78 | +5.29% | 1,379,472 | 645,588,073 |
| 2024-04-22 | 4.7 | 4.79 | 4.52 | 4.54 | -8.84% | 1,412,123 | 657,713,762 |
| 2024-04-19 | 4.33 | 4.98 | 4.33 | 4.98 | +20% | 1,330,152 | 641,025,826 |
| 2024-04-18 | 4.23 | 4.27 | 4.08 | 4.15 | -3.94% | 476,603 | 198,178,565 |
| 2024-04-17 | 4.12 | 4.34 | 4.12 | 4.32 | +5.11% | 509,408 | 217,059,834 |
| 2024-04-16 | 4.48 | 4.5 | 3.87 | 4.11 | -10.26% | 756,257 | 316,715,420 |
| 2024-04-15 | 4.5 | 4.77 | 4.45 | 4.58 | -4.18% | 850,310 | 391,944,454 |
| 2024-04-12 | 4.48 | 4.94 | 4.42 | 4.78 | +6.46% | 999,465 | 470,951,389 |
| 2024-04-11 | 4.4 | 4.56 | 4.39 | 4.49 | +1.35% | 471,691 | 212,020,111 |
| 2024-04-10 | 4.45 | 4.55 | 4.35 | 4.43 | -2.64% | 486,192 | 216,621,300 |
| 2024-04-09 | 4.65 | 4.73 | 4.5 | 4.55 | -6.38% | 744,149 | 342,467,536 |
| 2024-04-08 | 4.49 | 5 | 4.43 | 4.86 | +4.74% | 1,114,435 | 520,710,198 |
| 2024-04-03 | 4.5 | 4.78 | 4.45 | 4.64 | +4.74% | 1,001,036 | 462,339,740 |
| 2024-04-02 | 4.35 | 4.47 | 4.29 | 4.43 | +3.5% | 626,091 | 275,914,232 |
| 2024-04-01 | 4.22 | 4.28 | 4.17 | 4.28 | +0.47% | 384,658 | 162,613,976 |
| 2024-03-29 | 4.18 | 4.39 | 4.16 | 4.26 | +4.41% | 596,709 | 254,638,194 |
| 2024-03-28 | 3.93 | 4.09 | 3.93 | 4.08 | +3.03% | 304,158 | 122,794,771 |
| 2024-03-27 | 4.12 | 4.19 | 3.95 | 3.96 | -4.35% | 358,701 | 146,398,328 |
| 2024-03-26 | 4.19 | 4.23 | 4.06 | 4.14 | -2.59% | 512,875 | 212,088,520 |
| 2024-03-25 | 4.04 | 4.52 | 4.03 | 4.25 | +5.2% | 827,783 | 354,174,949 |
| 2024-03-22 | 4.12 | 4.13 | 4.01 | 4.04 | -2.65% | 253,621 | 102,871,042 |
| 2024-03-21 | 4.14 | 4.17 | 4.08 | 4.15 | 0% | 253,717 | 104,736,577 |
| 2024-03-20 | 4.1 | 4.17 | 4.07 | 4.15 | +1.22% | 255,498 | 105,293,003 |
| 2024-03-19 | 4.15 | 4.18 | 4.1 | 4.1 | -0.24% | 291,548 | 120,715,223 |
| 2024-03-18 | 4.09 | 4.12 | 4.05 | 4.11 | +0.49% | 292,788 | 119,326,766 |
| 2024-03-15 | 4.09 | 4.15 | 4.01 | 4.09 | +1.24% | 334,097 | 136,036,840 |
| 2024-03-14 | 4.01 | 4.09 | 3.96 | 4.04 | +1.76% | 420,900 | 169,795,867 |
| 2024-03-13 | 3.97 | 3.99 | 3.92 | 3.97 | -0.25% | 186,751 | 73,832,106 |
| 2024-03-12 | 3.96 | 3.98 | 3.89 | 3.98 | +0.76% | 232,100 | 91,465,070 |
| 2024-03-11 | 3.93 | 3.95 | 3.87 | 3.95 | +0.51% | 164,792 | 64,598,164 |
| 2024-03-08 | 3.91 | 3.94 | 3.82 | 3.93 | +0.51% | 168,967 | 65,646,309 |
| 2024-03-07 | 3.9 | 3.98 | 3.89 | 3.91 | +0.26% | 233,710 | 92,041,853 |
| 2024-03-06 | 3.82 | 3.93 | 3.81 | 3.9 | +1.56% | 194,441 | 75,847,380 |
| 2024-03-05 | 3.92 | 3.92 | 3.82 | 3.84 | -3.03% | 190,970 | 73,704,902 |
| 2024-03-04 | 3.97 | 4.01 | 3.88 | 3.96 | +0.25% | 219,917 | 86,600,768 |
| 2024-03-01 | 3.96 | 4.07 | 3.89 | 3.95 | +0.25% | 227,151 | 89,918,199 |
| 2024-02-29 | 3.73 | 3.94 | 3.72 | 3.94 | +4.79% | 283,918 | 110,057,805 |
| 2024-02-28 | 4 | 4.16 | 3.75 | 3.76 | -6% | 458,571 | 182,121,506 |
| 2024-02-27 | 3.91 | 4 | 3.88 | 4 | +1.78% | 226,323 | 89,589,125 |
| 2024-02-26 | 3.88 | 4.01 | 3.86 | 3.93 | +0.77% | 301,701 | 118,592,605 |
| 2024-02-23 | 3.82 | 3.9 | 3.76 | 3.9 | +2.09% | 331,839 | 127,186,162 |
| 2024-02-22 | 3.7 | 3.83 | 3.69 | 3.82 | +2.14% | 234,801 | 88,873,174 |
| 2024-02-21 | 3.6 | 3.87 | 3.56 | 3.74 | +2.47% | 328,687 | 124,349,908 |
| 2024-02-20 | 3.62 | 3.67 | 3.55 | 3.65 | +0.27% | 166,889 | 60,225,785 |
| 2024-02-19 | 3.58 | 3.7 | 3.52 | 3.64 | +4% | 269,291 | 97,328,830 |
| 2024-02-08 | 3.21 | 3.52 | 3.21 | 3.5 | +9.72% | 297,783 | 100,367,481 |
| 2024-02-07 | 3.29 | 3.32 | 3.13 | 3.19 | -3.33% | 252,569 | 81,546,955 |
| 2024-02-06 | 3.09 | 3.41 | 2.93 | 3.3 | +2.8% | 336,867 | 107,292,659 |
| 2024-02-05 | 3.62 | 3.62 | 3.12 | 3.21 | -12.3% | 381,786 | 125,073,973 |
| 2024-02-02 | 3.88 | 3.97 | 3.52 | 3.66 | -5.91% | 271,499 | 101,603,285 |
| 2024-02-01 | 4 | 4.02 | 3.83 | 3.89 | -3.23% | 212,392 | 83,126,935 |
| 2024-01-31 | 4.14 | 4.18 | 4 | 4.02 | -2.43% | 197,514 | 80,500,047 |
| 2024-01-30 | 4.21 | 4.26 | 4.11 | 4.12 | -3.06% | 151,433 | 63,374,606 |
| 2024-01-29 | 4.4 | 4.43 | 4.23 | 4.25 | -3.41% | 213,287 | 92,028,216 |
| 2024-01-26 | 4.34 | 4.44 | 4.31 | 4.4 | +1.15% | 221,028 | 96,818,867 |
| 2024-01-25 | 4.17 | 4.39 | 4.13 | 4.35 | +5.07% | 269,574 | 114,895,540 |
| 2024-01-24 | 4.05 | 4.15 | 4 | 4.14 | +1.72% | 208,945 | 85,441,145 |
| 2024-01-23 | 4.04 | 4.09 | 3.98 | 4.07 | +0.74% | 163,533 | 66,079,093 |
| 2024-01-22 | 4.25 | 4.27 | 3.99 | 4.04 | -5.39% | 220,648 | 91,216,773 |
| 2024-01-19 | 4.37 | 4.39 | 4.25 | 4.27 | -2.51% | 142,567 | 61,393,796 |
| 2024-01-18 | 4.41 | 4.44 | 4.25 | 4.38 | -1.79% | 210,921 | 91,466,867 |
| 2024-01-17 | 4.55 | 4.6 | 4.44 | 4.46 | -2.62% | 184,309 | 83,145,712 |
| 2024-01-16 | 4.65 | 4.67 | 4.47 | 4.58 | -1.93% | 271,081 | 123,506,624 |
| 2024-01-15 | 4.69 | 4.71 | 4.61 | 4.67 | -1.89% | 286,895 | 133,820,732 |
| 2024-01-12 | 4.65 | 4.85 | 4.61 | 4.76 | +3.7% | 441,379 | 208,455,124 |
| 2024-01-11 | 4.52 | 4.6 | 4.52 | 4.59 | +1.32% | 123,573 | 56,418,720 |
| 2024-01-10 | 4.58 | 4.59 | 4.5 | 4.53 | -1.09% | 132,179 | 60,059,606 |
| 2024-01-09 | 4.58 | 4.65 | 4.54 | 4.58 | -0.22% | 166,923 | 76,843,882 |
| 2024-01-08 | 4.67 | 4.69 | 4.59 | 4.59 | -2.13% | 137,041 | 63,536,151 |
| 2024-01-05 | 4.78 | 4.82 | 4.67 | 4.69 | -2.7% | 222,430 | 105,528,549 |
| 2024-01-04 | 4.83 | 4.87 | 4.77 | 4.82 | +1.05% | 255,866 | 123,183,375 |
| 2024-01-03 | 4.77 | 4.8 | 4.72 | 4.77 | -1.04% | 191,170 | 90,916,536 |
| 2024-01-02 | 4.78 | 4.84 | 4.76 | 4.82 | +1.05% | 196,144 | 94,547,279 |
| 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：