股票概览
4.33
-2.7%
-0.12
4.31
开盘价
4.5
最高价
4.25
最低价
1,460,454
成交量
数据更新至: 2024-05-20
技术指标
4.17
MA5 (5日均线)
4.08
MA10 (10日均线)
3.85
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 | 4.31 | 4.5 | 4.25 | 4.33 | -2.7% | 1,460,454 | 632,159,332 |
| 2024-05-17 | 4.15 | 4.63 | 4.08 | 4.45 | +3.97% | 2,157,911 | 948,412,949 |
| 2024-05-16 | 3.97 | 4.38 | 3.97 | 4.28 | +6.73% | 1,916,548 | 792,360,467 |
| 2024-05-15 | 3.98 | 4.14 | 3.94 | 4.01 | +5.53% | 1,542,989 | 624,275,241 |
| 2024-05-14 | 3.8 | 3.84 | 3.74 | 3.8 | +1.06% | 445,427 | 168,907,763 |
| 2024-05-13 | 3.85 | 3.85 | 3.74 | 3.76 | -4.57% | 736,659 | 279,400,566 |
| 2024-05-10 | 4.03 | 4.07 | 3.93 | 3.94 | -2.72% | 784,151 | 312,045,823 |
| 2024-05-09 | 3.95 | 4.15 | 3.94 | 4.05 | +1.5% | 1,000,187 | 405,138,292 |
| 2024-05-08 | 4.11 | 4.12 | 3.98 | 3.99 | -5% | 1,157,649 | 466,871,272 |
| 2024-05-07 | 4.05 | 4.44 | 4.03 | 4.2 | +1.69% | 1,813,707 | 769,574,412 |
| 2024-05-06 | 4 | 4.17 | 3.94 | 4.13 | +2.74% | 1,595,884 | 644,133,096 |
| 2024-04-30 | 4.17 | 4.17 | 3.96 | 4.02 | -7.37% | 2,251,569 | 907,955,738 |
| 2024-04-29 | 3.63 | 4.34 | 3.63 | 4.34 | +19.89% | 2,231,689 | 904,301,341 |
| 2024-04-26 | 3.54 | 3.64 | 3.51 | 3.62 | +2.26% | 1,201,206 | 430,823,005 |
| 2024-04-25 | 3.62 | 3.71 | 3.51 | 3.54 | -6.6% | 1,537,342 | 554,289,640 |
| 2024-04-24 | 3.69 | 4.22 | 3.69 | 3.79 | +7.67% | 2,204,039 | 864,107,148 |
| 2024-04-23 | 3.2 | 3.71 | 3.11 | 3.52 | +13.92% | 1,373,692 | 476,739,785 |
| 2024-04-22 | 3.01 | 3.14 | 2.94 | 3.09 | +1.64% | 301,710 | 92,303,834 |
| 2024-04-19 | 3.06 | 3.11 | 3.01 | 3.04 | -0.33% | 209,281 | 63,845,319 |
| 2024-04-18 | 3.09 | 3.09 | 2.99 | 3.05 | -0.65% | 255,713 | 78,061,659 |
| 2024-04-17 | 2.88 | 3.07 | 2.88 | 3.07 | +8.1% | 360,407 | 108,179,452 |
| 2024-04-16 | 3.09 | 3.09 | 2.84 | 2.84 | -7.49% | 429,450 | 124,776,800 |
| 2024-04-15 | 3.25 | 3.28 | 3.02 | 3.07 | -5.83% | 375,099 | 117,114,190 |
| 2024-04-12 | 3.32 | 3.36 | 3.25 | 3.26 | -2.1% | 240,449 | 79,332,189 |
| 2024-04-11 | 3.35 | 3.4 | 3.3 | 3.33 | -0.6% | 169,025 | 56,675,165 |
| 2024-04-10 | 3.45 | 3.45 | 3.31 | 3.35 | -3.18% | 230,083 | 77,449,682 |
| 2024-04-09 | 3.38 | 3.46 | 3.38 | 3.46 | +2.37% | 192,117 | 65,961,962 |
| 2024-04-08 | 3.49 | 3.5 | 3.38 | 3.38 | -3.15% | 270,778 | 92,861,883 |
| 2024-04-03 | 3.56 | 3.57 | 3.46 | 3.49 | -2.24% | 243,616 | 85,116,145 |
| 2024-04-02 | 3.52 | 3.61 | 3.5 | 3.57 | +1.13% | 307,752 | 109,597,006 |
| 2024-04-01 | 3.39 | 3.53 | 3.39 | 3.53 | +3.82% | 286,202 | 99,780,237 |
| 2024-03-29 | 3.35 | 3.4 | 3.33 | 3.4 | +1.49% | 194,733 | 65,458,601 |
| 2024-03-28 | 3.27 | 3.38 | 3.25 | 3.35 | +2.45% | 260,202 | 86,771,777 |
| 2024-03-27 | 3.41 | 3.42 | 3.21 | 3.27 | -4.94% | 353,253 | 117,592,267 |
| 2024-03-26 | 3.43 | 3.48 | 3.39 | 3.44 | +0.29% | 277,468 | 95,211,942 |
| 2024-03-25 | 3.54 | 3.55 | 3.43 | 3.43 | -3.11% | 252,540 | 88,258,410 |
| 2024-03-22 | 3.59 | 3.64 | 3.53 | 3.54 | -1.94% | 278,846 | 99,772,784 |
| 2024-03-21 | 3.65 | 3.66 | 3.56 | 3.61 | -0.82% | 278,450 | 100,492,828 |
| 2024-03-20 | 3.58 | 3.65 | 3.56 | 3.64 | +2.25% | 325,186 | 117,645,927 |
| 2024-03-19 | 3.6 | 3.62 | 3.56 | 3.56 | -1.11% | 248,359 | 89,015,169 |
| 2024-03-18 | 3.55 | 3.6 | 3.51 | 3.6 | +1.98% | 281,561 | 100,268,903 |
| 2024-03-15 | 3.46 | 3.53 | 3.41 | 3.53 | +1.73% | 230,843 | 80,177,223 |
| 2024-03-14 | 3.49 | 3.53 | 3.42 | 3.47 | -1.42% | 308,618 | 107,259,496 |
| 2024-03-13 | 3.51 | 3.56 | 3.47 | 3.52 | +0.28% | 327,708 | 115,214,851 |
| 2024-03-12 | 3.45 | 3.54 | 3.44 | 3.51 | +2.03% | 400,693 | 139,889,124 |
| 2024-03-11 | 3.36 | 3.44 | 3.35 | 3.44 | +2.08% | 342,328 | 116,433,231 |
| 2024-03-08 | 3.36 | 3.39 | 3.32 | 3.37 | +1.2% | 216,785 | 72,761,456 |
| 2024-03-07 | 3.42 | 3.45 | 3.33 | 3.33 | -1.77% | 303,268 | 102,805,338 |
| 2024-03-06 | 3.39 | 3.44 | 3.35 | 3.39 | -0.59% | 293,096 | 99,300,041 |
| 2024-03-05 | 3.44 | 3.48 | 3.37 | 3.41 | -1.16% | 398,799 | 136,112,757 |
| 2024-03-04 | 3.53 | 3.56 | 3.4 | 3.45 | -0.86% | 350,125 | 120,827,313 |
| 2024-03-01 | 3.51 | 3.52 | 3.42 | 3.48 | 0% | 317,457 | 109,732,811 |
| 2024-02-29 | 3.31 | 3.48 | 3.31 | 3.48 | +3.57% | 463,900 | 159,119,055 |
| 2024-02-28 | 3.58 | 3.72 | 3.35 | 3.36 | -5.62% | 700,039 | 248,130,809 |
| 2024-02-27 | 3.44 | 3.56 | 3.42 | 3.56 | +2.59% | 508,955 | 178,186,777 |
| 2024-02-26 | 3.5 | 3.55 | 3.4 | 3.47 | -4.14% | 778,612 | 270,062,199 |
| 2024-02-23 | 3.43 | 3.63 | 3.39 | 3.62 | +5.54% | 737,568 | 259,937,483 |
| 2024-02-22 | 3.25 | 3.45 | 3.25 | 3.43 | +4.89% | 584,294 | 197,162,527 |
| 2024-02-21 | 3.23 | 3.38 | 3.19 | 3.27 | +0.93% | 429,616 | 141,915,246 |
| 2024-02-20 | 3.21 | 3.25 | 3.13 | 3.24 | +0.62% | 350,717 | 112,259,377 |
| 2024-02-19 | 3.19 | 3.26 | 3.15 | 3.22 | +1.9% | 507,821 | 162,764,159 |
| 2024-02-08 | 2.98 | 3.18 | 2.98 | 3.16 | +6.76% | 559,403 | 174,507,359 |
| 2024-02-07 | 2.95 | 3.03 | 2.88 | 2.96 | +1.37% | 545,880 | 161,207,880 |
| 2024-02-06 | 2.68 | 3.03 | 2.63 | 2.92 | +6.57% | 617,574 | 173,381,320 |
| 2024-02-05 | 3.05 | 3.06 | 2.71 | 2.74 | -11.33% | 627,788 | 177,718,979 |
| 2024-02-02 | 3.26 | 3.35 | 2.96 | 3.09 | -4.63% | 418,711 | 132,016,755 |
| 2024-02-01 | 3.31 | 3.34 | 3.21 | 3.24 | -2.7% | 340,515 | 111,484,900 |
| 2024-01-31 | 3.45 | 3.51 | 3.32 | 3.33 | -4.58% | 341,765 | 116,164,852 |
| 2024-01-30 | 3.55 | 3.61 | 3.48 | 3.49 | -2.51% | 242,568 | 85,948,427 |
| 2024-01-29 | 3.73 | 3.75 | 3.58 | 3.58 | -4.28% | 296,568 | 107,773,708 |
| 2024-01-26 | 3.75 | 3.84 | 3.73 | 3.74 | -1.06% | 333,593 | 126,266,936 |
| 2024-01-25 | 3.69 | 3.8 | 3.63 | 3.78 | +0.8% | 473,317 | 176,397,047 |
| 2024-01-24 | 3.63 | 3.78 | 3.52 | 3.75 | +3.59% | 455,528 | 166,658,082 |
| 2024-01-23 | 3.6 | 3.64 | 3.55 | 3.62 | +0.28% | 302,289 | 109,003,467 |
| 2024-01-22 | 3.84 | 3.84 | 3.57 | 3.61 | -5.99% | 306,861 | 113,867,434 |
| 2024-01-19 | 3.9 | 3.93 | 3.83 | 3.84 | -1.29% | 216,664 | 83,932,324 |
| 2024-01-18 | 3.9 | 3.93 | 3.78 | 3.89 | -0.77% | 389,222 | 149,864,167 |
| 2024-01-17 | 4 | 4.05 | 3.91 | 3.92 | -2.49% | 222,987 | 88,807,917 |
| 2024-01-16 | 4.06 | 4.06 | 3.95 | 4.02 | -0.25% | 236,286 | 94,594,397 |
| 2024-01-15 | 4.07 | 4.08 | 4.01 | 4.03 | -0.98% | 164,990 | 66,615,026 |
| 2024-01-12 | 4.14 | 4.19 | 4.06 | 4.07 | -2.16% | 238,987 | 98,323,014 |
| 2024-01-11 | 4.02 | 4.18 | 4.01 | 4.16 | +4.26% | 370,415 | 152,095,362 |
| 2024-01-10 | 4.06 | 4.07 | 3.98 | 3.99 | -2.21% | 258,613 | 103,896,289 |
| 2024-01-09 | 4.1 | 4.12 | 4.03 | 4.08 | -0.49% | 224,985 | 91,674,689 |
| 2024-01-08 | 4.15 | 4.18 | 4.08 | 4.1 | -1.44% | 237,517 | 98,039,210 |
| 2024-01-05 | 4.25 | 4.26 | 4.14 | 4.16 | -2.12% | 283,823 | 118,769,745 |
| 2024-01-04 | 4.24 | 4.29 | 4.19 | 4.25 | 0% | 267,157 | 113,574,305 |
| 2024-01-03 | 4.3 | 4.36 | 4.21 | 4.25 | -1.85% | 360,008 | 153,642,043 |
| 2024-01-02 | 4.45 | 4.47 | 4.31 | 4.33 | -2.04% | 366,251 | 159,831,493 |
| 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：