股票概览
4.18
-0.95%
-0.04
4.22
开盘价
4.25
最高价
4.16
最低价
112,982
成交量
数据更新至: 2024-05-20
技术指标
4.17
MA5 (5日均线)
4.19
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 | 4.22 | 4.25 | 4.16 | 4.18 | -0.95% | 112,982 | 47,430,098 |
| 2024-05-17 | 4.14 | 4.23 | 4.12 | 4.22 | +1.93% | 110,674 | 46,240,175 |
| 2024-05-16 | 4.13 | 4.18 | 4.13 | 4.14 | +0.24% | 78,915 | 32,812,724 |
| 2024-05-15 | 4.18 | 4.21 | 4.12 | 4.13 | -1.2% | 84,885 | 35,332,650 |
| 2024-05-14 | 4.15 | 4.21 | 4.13 | 4.18 | +1.21% | 101,030 | 42,244,682 |
| 2024-05-13 | 4.21 | 4.21 | 4.11 | 4.13 | -2.59% | 119,717 | 49,585,971 |
| 2024-05-10 | 4.3 | 4.32 | 4.2 | 4.24 | -1.62% | 133,427 | 56,593,304 |
| 2024-05-09 | 4.15 | 4.33 | 4.15 | 4.31 | +3.36% | 205,653 | 88,286,884 |
| 2024-05-08 | 4.24 | 4.25 | 4.15 | 4.17 | -1.65% | 117,392 | 49,229,723 |
| 2024-05-07 | 4.22 | 4.24 | 4.18 | 4.24 | +0.24% | 132,148 | 55,708,502 |
| 2024-05-06 | 4.25 | 4.29 | 4.19 | 4.23 | +0.71% | 163,291 | 68,990,857 |
| 2024-04-30 | 4.18 | 4.25 | 4.14 | 4.2 | -0.24% | 188,688 | 78,833,088 |
| 2024-04-29 | 4.03 | 4.23 | 4.03 | 4.21 | +6.58% | 261,579 | 108,831,192 |
| 2024-04-26 | 3.96 | 3.98 | 3.88 | 3.95 | +0.77% | 148,371 | 58,431,044 |
| 2024-04-25 | 3.89 | 4.01 | 3.86 | 3.92 | +1.03% | 126,182 | 49,809,739 |
| 2024-04-24 | 3.78 | 3.88 | 3.77 | 3.88 | +2.65% | 127,704 | 48,974,867 |
| 2024-04-23 | 3.7 | 3.8 | 3.69 | 3.78 | +1.61% | 124,939 | 47,010,462 |
| 2024-04-22 | 3.7 | 3.76 | 3.54 | 3.72 | +0.54% | 151,239 | 55,441,426 |
| 2024-04-19 | 3.75 | 3.79 | 3.66 | 3.7 | -1.6% | 139,695 | 51,814,077 |
| 2024-04-18 | 3.83 | 3.85 | 3.72 | 3.76 | -2.34% | 152,009 | 57,526,371 |
| 2024-04-17 | 3.55 | 3.85 | 3.55 | 3.85 | +10.95% | 224,411 | 84,107,725 |
| 2024-04-16 | 3.97 | 3.97 | 3.46 | 3.47 | -12.15% | 298,318 | 107,334,032 |
| 2024-04-15 | 4.09 | 4.16 | 3.87 | 3.95 | -3.89% | 226,598 | 90,564,475 |
| 2024-04-12 | 4.2 | 4.24 | 4.1 | 4.11 | -2.61% | 165,920 | 69,059,129 |
| 2024-04-11 | 4.16 | 4.28 | 4.14 | 4.22 | -0.24% | 176,189 | 74,357,107 |
| 2024-04-10 | 4.38 | 4.47 | 4.17 | 4.23 | -4.3% | 305,186 | 131,058,721 |
| 2024-04-09 | 4.16 | 4.52 | 4.16 | 4.42 | +5.74% | 347,064 | 153,453,505 |
| 2024-04-08 | 4.3 | 4.3 | 4.17 | 4.18 | -3.02% | 122,592 | 51,750,409 |
| 2024-04-03 | 4.42 | 4.42 | 4.29 | 4.31 | -2.71% | 101,904 | 44,137,746 |
| 2024-04-02 | 4.46 | 4.47 | 4.36 | 4.43 | -0.23% | 120,665 | 53,193,561 |
| 2024-04-01 | 4.27 | 4.45 | 4.27 | 4.44 | +3.98% | 180,624 | 79,307,462 |
| 2024-03-29 | 4.22 | 4.29 | 4.2 | 4.27 | +1.18% | 115,702 | 49,098,943 |
| 2024-03-28 | 4.06 | 4.27 | 4.03 | 4.22 | +3.43% | 181,862 | 76,219,548 |
| 2024-03-27 | 4.31 | 4.31 | 4.06 | 4.08 | -5.56% | 175,886 | 73,407,077 |
| 2024-03-26 | 4.31 | 4.36 | 4.2 | 4.32 | 0% | 164,357 | 70,427,218 |
| 2024-03-25 | 4.4 | 4.48 | 4.32 | 4.32 | -2.7% | 148,853 | 65,424,619 |
| 2024-03-22 | 4.52 | 4.53 | 4.38 | 4.44 | -1.55% | 177,917 | 78,936,061 |
| 2024-03-21 | 4.5 | 4.53 | 4.44 | 4.51 | 0% | 200,039 | 89,787,103 |
| 2024-03-20 | 4.39 | 4.54 | 4.37 | 4.51 | +2.5% | 226,457 | 100,997,398 |
| 2024-03-19 | 4.46 | 4.49 | 4.39 | 4.4 | -2.22% | 254,599 | 112,718,626 |
| 2024-03-18 | 4.34 | 4.72 | 4.34 | 4.5 | +4.9% | 440,007 | 199,454,555 |
| 2024-03-15 | 4.23 | 4.3 | 4.18 | 4.29 | +1.66% | 152,445 | 64,762,641 |
| 2024-03-14 | 4.24 | 4.27 | 4.15 | 4.22 | -0.94% | 162,465 | 68,542,937 |
| 2024-03-13 | 4.26 | 4.29 | 4.22 | 4.26 | -0.7% | 200,834 | 85,476,177 |
| 2024-03-12 | 4.31 | 4.35 | 4.23 | 4.29 | -1.61% | 282,844 | 121,037,266 |
| 2024-03-11 | 4.15 | 4.4 | 4.15 | 4.36 | +5.06% | 351,356 | 150,163,938 |
| 2024-03-08 | 4.12 | 4.16 | 4.08 | 4.15 | -0.24% | 161,579 | 66,609,383 |
| 2024-03-07 | 4.15 | 4.27 | 4.12 | 4.16 | +1.22% | 282,135 | 118,280,474 |
| 2024-03-06 | 4.05 | 4.15 | 4.04 | 4.11 | +1.48% | 164,458 | 67,414,329 |
| 2024-03-05 | 4.15 | 4.15 | 4.02 | 4.05 | -3.34% | 212,478 | 86,686,906 |
| 2024-03-04 | 4.17 | 4.23 | 4.06 | 4.19 | +0.96% | 288,693 | 120,239,994 |
| 2024-03-01 | 4.02 | 4.15 | 3.97 | 4.15 | +3.49% | 287,113 | 116,406,578 |
| 2024-02-29 | 3.74 | 4.02 | 3.7 | 4.01 | +5.8% | 283,603 | 110,810,753 |
| 2024-02-28 | 4.2 | 4.28 | 3.78 | 3.79 | -9.55% | 430,463 | 174,900,311 |
| 2024-02-27 | 4.08 | 4.23 | 4.05 | 4.19 | +1.45% | 293,900 | 121,522,799 |
| 2024-02-26 | 4.04 | 4.3 | 3.97 | 4.13 | +5.9% | 436,141 | 180,027,038 |
| 2024-02-23 | 3.75 | 3.93 | 3.73 | 3.9 | +4.28% | 257,699 | 98,915,512 |
| 2024-02-22 | 3.58 | 3.75 | 3.58 | 3.74 | +4.18% | 210,659 | 77,513,240 |
| 2024-02-21 | 3.49 | 3.71 | 3.45 | 3.59 | +1.7% | 235,574 | 85,313,962 |
| 2024-02-20 | 3.46 | 3.55 | 3.37 | 3.53 | +2.02% | 176,197 | 61,057,488 |
| 2024-02-19 | 3.36 | 3.51 | 3.36 | 3.46 | +3.9% | 257,359 | 88,592,458 |
| 2024-02-08 | 3 | 3.33 | 2.97 | 3.33 | +11.74% | 282,382 | 89,075,037 |
| 2024-02-07 | 3.15 | 3.18 | 2.96 | 2.98 | -5.1% | 256,525 | 78,665,130 |
| 2024-02-06 | 3 | 3.32 | 2.85 | 3.14 | +1.62% | 277,162 | 84,415,916 |
| 2024-02-05 | 3.48 | 3.48 | 3 | 3.09 | -12.46% | 279,177 | 88,251,128 |
| 2024-02-02 | 3.72 | 3.79 | 3.36 | 3.53 | -5.11% | 215,275 | 76,845,444 |
| 2024-02-01 | 3.8 | 3.83 | 3.68 | 3.72 | -3.13% | 177,663 | 66,608,246 |
| 2024-01-31 | 4 | 4.12 | 3.82 | 3.84 | -4% | 202,722 | 80,187,937 |
| 2024-01-30 | 4.08 | 4.14 | 3.99 | 4 | -1.96% | 113,637 | 46,124,921 |
| 2024-01-29 | 4.31 | 4.32 | 4.08 | 4.08 | -4.67% | 128,180 | 53,179,107 |
| 2024-01-26 | 4.29 | 4.36 | 4.26 | 4.28 | 0% | 130,771 | 56,353,492 |
| 2024-01-25 | 4.12 | 4.29 | 4.08 | 4.28 | +4.39% | 151,066 | 63,340,185 |
| 2024-01-24 | 4.07 | 4.14 | 3.94 | 4.1 | +1.23% | 145,453 | 59,051,170 |
| 2024-01-23 | 4.06 | 4.14 | 3.97 | 4.05 | -0.98% | 142,390 | 57,405,854 |
| 2024-01-22 | 4.37 | 4.37 | 4.05 | 4.09 | -6.83% | 133,490 | 56,336,103 |
| 2024-01-19 | 4.47 | 4.5 | 4.38 | 4.39 | -1.13% | 109,892 | 48,741,168 |
| 2024-01-18 | 4.47 | 4.49 | 4.31 | 4.44 | -0.67% | 139,964 | 61,454,000 |
| 2024-01-17 | 4.65 | 4.65 | 4.46 | 4.47 | -3.46% | 116,697 | 52,987,198 |
| 2024-01-16 | 4.67 | 4.7 | 4.55 | 4.63 | -0.64% | 124,590 | 57,440,303 |
| 2024-01-15 | 4.68 | 4.7 | 4.61 | 4.66 | -0.85% | 88,209 | 41,049,332 |
| 2024-01-12 | 4.72 | 4.79 | 4.69 | 4.7 | -0.84% | 129,219 | 61,079,088 |
| 2024-01-11 | 4.63 | 4.76 | 4.62 | 4.74 | +2.38% | 102,685 | 48,156,420 |
| 2024-01-10 | 4.7 | 4.72 | 4.6 | 4.63 | -1.7% | 97,174 | 45,204,499 |
| 2024-01-09 | 4.6 | 4.77 | 4.6 | 4.71 | +2.17% | 153,968 | 72,566,853 |
| 2024-01-08 | 4.71 | 4.75 | 4.6 | 4.61 | -2.54% | 100,191 | 46,727,932 |
| 2024-01-05 | 4.82 | 4.89 | 4.7 | 4.73 | -1.66% | 119,854 | 57,509,531 |
| 2024-01-04 | 4.83 | 4.86 | 4.78 | 4.81 | -0.62% | 81,095 | 39,121,490 |
| 2024-01-03 | 4.87 | 4.9 | 4.79 | 4.84 | -1.22% | 105,919 | 51,281,524 |
| 2024-01-02 | 4.93 | 4.94 | 4.88 | 4.9 | -0.2% | 142,528 | 69,988,441 |
| 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：