股票概览
4.24
+0.24%
+0.01
4.26
开盘价
4.29
最高价
4.22
最低价
195,408
成交量
数据更新至: 2024-05-20
技术指标
4.28
MA5 (5日均线)
4.31
MA10 (10日均线)
4.09
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 | 4.26 | 4.29 | 4.22 | 4.24 | +0.24% | 195,408 | 83,140,835 |
| 2024-05-17 | 4.25 | 4.29 | 4.18 | 4.23 | -0.94% | 265,641 | 111,998,872 |
| 2024-05-16 | 4.29 | 4.31 | 4.23 | 4.27 | -0.23% | 229,213 | 97,860,819 |
| 2024-05-15 | 4.35 | 4.35 | 4.27 | 4.28 | -1.83% | 251,664 | 108,023,782 |
| 2024-05-14 | 4.28 | 4.4 | 4.26 | 4.36 | +1.63% | 298,554 | 129,887,775 |
| 2024-05-13 | 4.26 | 4.36 | 4.25 | 4.29 | -0.46% | 280,640 | 120,966,338 |
| 2024-05-10 | 4.36 | 4.42 | 4.29 | 4.31 | -1.6% | 415,527 | 180,306,123 |
| 2024-05-09 | 4.35 | 4.49 | 4.34 | 4.38 | 0% | 520,289 | 228,829,997 |
| 2024-05-08 | 4.35 | 4.48 | 4.32 | 4.38 | -0.45% | 565,404 | 248,001,835 |
| 2024-05-07 | 4.28 | 4.5 | 4.22 | 4.4 | +2.8% | 744,110 | 325,497,186 |
| 2024-05-06 | 4.32 | 4.39 | 4.23 | 4.28 | +2.39% | 621,894 | 266,724,074 |
| 2024-04-30 | 4 | 4.24 | 4 | 4.18 | +4.5% | 686,560 | 285,566,470 |
| 2024-04-29 | 3.91 | 4.02 | 3.9 | 4 | +2.04% | 400,510 | 159,671,922 |
| 2024-04-26 | 4 | 4.05 | 3.89 | 3.92 | -2.49% | 650,207 | 256,011,114 |
| 2024-04-25 | 4.03 | 4.25 | 3.96 | 4.02 | +8.06% | 1,112,800 | 454,489,219 |
| 2024-04-24 | 3.67 | 3.73 | 3.63 | 3.72 | +1.64% | 154,352 | 56,743,799 |
| 2024-04-23 | 3.61 | 3.68 | 3.59 | 3.66 | +1.1% | 146,069 | 53,083,987 |
| 2024-04-22 | 3.58 | 3.64 | 3.54 | 3.62 | +1.12% | 122,276 | 44,103,139 |
| 2024-04-19 | 3.57 | 3.63 | 3.56 | 3.58 | -0.28% | 117,075 | 41,998,150 |
| 2024-04-18 | 3.63 | 3.67 | 3.59 | 3.59 | -1.37% | 160,691 | 58,215,469 |
| 2024-04-17 | 3.47 | 3.64 | 3.47 | 3.64 | +6.12% | 240,812 | 86,664,312 |
| 2024-04-16 | 3.69 | 3.73 | 3.41 | 3.43 | -7.05% | 314,754 | 111,068,196 |
| 2024-04-15 | 3.76 | 3.8 | 3.6 | 3.69 | -2.12% | 260,825 | 96,629,671 |
| 2024-04-12 | 3.82 | 3.86 | 3.76 | 3.77 | -2.08% | 223,228 | 84,892,359 |
| 2024-04-11 | 3.84 | 3.94 | 3.8 | 3.85 | -0.26% | 213,838 | 83,026,110 |
| 2024-04-10 | 3.91 | 3.94 | 3.83 | 3.86 | -2.28% | 247,760 | 96,174,662 |
| 2024-04-09 | 3.92 | 3.96 | 3.84 | 3.95 | +0.51% | 297,193 | 115,809,604 |
| 2024-04-08 | 3.99 | 4.1 | 3.91 | 3.93 | -2.96% | 455,919 | 181,398,801 |
| 2024-04-03 | 3.87 | 4.19 | 3.84 | 4.05 | +4.11% | 661,290 | 265,184,008 |
| 2024-04-02 | 3.88 | 3.9 | 3.82 | 3.89 | +0.26% | 276,688 | 106,837,248 |
| 2024-04-01 | 3.82 | 3.88 | 3.77 | 3.88 | +1.57% | 351,702 | 134,968,864 |
| 2024-03-29 | 3.84 | 3.84 | 3.75 | 3.82 | -1.8% | 492,342 | 186,532,817 |
| 2024-03-28 | 3.63 | 3.9 | 3.6 | 3.89 | +5.99% | 680,884 | 259,524,852 |
| 2024-03-27 | 3.66 | 3.76 | 3.64 | 3.67 | 0% | 250,622 | 92,894,367 |
| 2024-03-26 | 3.66 | 3.68 | 3.61 | 3.67 | +0.27% | 128,459 | 46,909,049 |
| 2024-03-25 | 3.73 | 3.75 | 3.65 | 3.66 | -1.88% | 151,247 | 56,126,346 |
| 2024-03-22 | 3.79 | 3.8 | 3.7 | 3.73 | -2.1% | 217,016 | 81,048,635 |
| 2024-03-21 | 3.81 | 3.84 | 3.75 | 3.81 | 0% | 181,480 | 68,971,145 |
| 2024-03-20 | 3.78 | 3.82 | 3.75 | 3.81 | +0.79% | 187,072 | 70,932,185 |
| 2024-03-19 | 3.82 | 3.84 | 3.78 | 3.78 | -0.79% | 227,557 | 86,547,507 |
| 2024-03-18 | 3.76 | 3.81 | 3.74 | 3.81 | +1.33% | 211,523 | 79,835,046 |
| 2024-03-15 | 3.69 | 3.78 | 3.68 | 3.76 | +1.08% | 221,997 | 83,119,855 |
| 2024-03-14 | 3.75 | 3.81 | 3.68 | 3.72 | +0.27% | 261,553 | 98,088,660 |
| 2024-03-13 | 3.72 | 3.74 | 3.67 | 3.71 | -0.8% | 198,892 | 73,672,492 |
| 2024-03-12 | 3.65 | 3.77 | 3.64 | 3.74 | +2.47% | 330,186 | 123,195,403 |
| 2024-03-11 | 3.59 | 3.65 | 3.58 | 3.65 | +1.67% | 169,607 | 61,350,046 |
| 2024-03-08 | 3.58 | 3.62 | 3.55 | 3.59 | 0% | 142,888 | 51,200,217 |
| 2024-03-07 | 3.6 | 3.65 | 3.57 | 3.59 | -0.55% | 206,191 | 74,280,047 |
| 2024-03-06 | 3.6 | 3.63 | 3.56 | 3.61 | +0.28% | 150,051 | 53,944,630 |
| 2024-03-05 | 3.68 | 3.68 | 3.59 | 3.6 | -2.7% | 206,810 | 74,975,660 |
| 2024-03-04 | 3.66 | 3.74 | 3.65 | 3.7 | +0.82% | 238,615 | 88,061,400 |
| 2024-03-01 | 3.68 | 3.7 | 3.63 | 3.67 | 0% | 184,396 | 67,372,911 |
| 2024-02-29 | 3.53 | 3.67 | 3.51 | 3.67 | +3.09% | 265,297 | 95,879,183 |
| 2024-02-28 | 3.77 | 3.87 | 3.56 | 3.56 | -5.57% | 431,804 | 161,230,153 |
| 2024-02-27 | 3.68 | 3.77 | 3.66 | 3.77 | +1.89% | 242,023 | 90,072,271 |
| 2024-02-26 | 3.66 | 3.76 | 3.64 | 3.7 | +0.54% | 315,571 | 116,490,973 |
| 2024-02-23 | 3.66 | 3.68 | 3.59 | 3.68 | +0.55% | 289,901 | 105,633,155 |
| 2024-02-22 | 3.65 | 3.69 | 3.6 | 3.66 | +1.67% | 280,500 | 102,297,055 |
| 2024-02-21 | 3.57 | 3.67 | 3.51 | 3.6 | +0.84% | 309,697 | 111,738,284 |
| 2024-02-20 | 3.51 | 3.63 | 3.46 | 3.57 | +0.85% | 232,021 | 82,708,981 |
| 2024-02-19 | 3.51 | 3.61 | 3.46 | 3.54 | +2.31% | 315,452 | 111,411,663 |
| 2024-02-08 | 3.2 | 3.47 | 3.2 | 3.46 | +8.13% | 377,131 | 125,915,583 |
| 2024-02-07 | 3.19 | 3.29 | 3.11 | 3.2 | -0.31% | 355,455 | 113,815,406 |
| 2024-02-06 | 2.98 | 3.28 | 2.95 | 3.21 | +7.36% | 404,661 | 126,153,186 |
| 2024-02-05 | 3.23 | 3.26 | 2.92 | 2.99 | -8.28% | 395,611 | 121,015,789 |
| 2024-02-02 | 3.41 | 3.5 | 3.15 | 3.26 | -4.4% | 302,531 | 100,560,172 |
| 2024-02-01 | 3.43 | 3.51 | 3.37 | 3.41 | -1.73% | 283,056 | 97,098,032 |
| 2024-01-31 | 3.66 | 3.66 | 3.45 | 3.47 | -7.47% | 449,168 | 159,120,239 |
| 2024-01-30 | 3.81 | 3.85 | 3.73 | 3.75 | -2.34% | 166,684 | 63,222,430 |
| 2024-01-29 | 3.96 | 3.97 | 3.82 | 3.84 | -2.04% | 204,507 | 79,125,869 |
| 2024-01-26 | 3.89 | 4 | 3.89 | 3.92 | +0.51% | 208,832 | 82,443,908 |
| 2024-01-25 | 3.79 | 3.92 | 3.75 | 3.9 | +2.9% | 231,996 | 89,431,572 |
| 2024-01-24 | 3.73 | 3.8 | 3.63 | 3.79 | +1.61% | 245,591 | 91,666,735 |
| 2024-01-23 | 3.7 | 3.75 | 3.64 | 3.73 | +0.81% | 210,899 | 78,036,040 |
| 2024-01-22 | 3.92 | 3.94 | 3.66 | 3.7 | -6.09% | 236,423 | 89,811,084 |
| 2024-01-19 | 3.95 | 4 | 3.92 | 3.94 | -0.76% | 162,101 | 64,188,582 |
| 2024-01-18 | 4.01 | 4.03 | 3.86 | 3.97 | -1.49% | 246,250 | 96,819,204 |
| 2024-01-17 | 4.12 | 4.15 | 4.03 | 4.03 | -2.18% | 144,726 | 59,154,716 |
| 2024-01-16 | 4.14 | 4.15 | 4.06 | 4.12 | -0.72% | 163,105 | 66,917,220 |
| 2024-01-15 | 4.08 | 4.19 | 4.06 | 4.15 | +0.97% | 198,147 | 82,088,919 |
| 2024-01-12 | 4.2 | 4.22 | 4.1 | 4.11 | -3.29% | 321,311 | 133,766,313 |
| 2024-01-11 | 4.18 | 4.25 | 4.16 | 4.25 | +2.16% | 142,214 | 59,822,276 |
| 2024-01-10 | 4.19 | 4.22 | 4.13 | 4.16 | -0.95% | 127,277 | 53,118,096 |
| 2024-01-09 | 4.21 | 4.25 | 4.16 | 4.2 | +0.24% | 127,456 | 53,616,632 |
| 2024-01-08 | 4.28 | 4.3 | 4.18 | 4.19 | -2.56% | 149,364 | 63,150,613 |
| 2024-01-05 | 4.4 | 4.4 | 4.28 | 4.3 | -1.6% | 148,437 | 64,344,861 |
| 2024-01-04 | 4.39 | 4.41 | 4.33 | 4.37 | -0.91% | 145,298 | 63,363,181 |
| 2024-01-03 | 4.39 | 4.47 | 4.38 | 4.41 | +0.46% | 160,378 | 70,915,521 |
| 2024-01-02 | 4.38 | 4.42 | 4.36 | 4.39 | +0.23% | 182,207 | 80,089,738 |
| 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：