股票概览
3.96
-1.49%
-0.06
4.02
开盘价
4.04
最高价
3.94
最低价
162,543
成交量
数据更新至: 2024-05-20
技术指标
4.03
MA5 (5日均线)
4.10
MA10 (10日均线)
4.15
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 | 4.02 | 4.04 | 3.94 | 3.96 | -1.49% | 162,543 | 64,721,327 |
| 2024-05-17 | 4 | 4.04 | 3.98 | 4.02 | +0.5% | 74,821 | 29,968,589 |
| 2024-05-16 | 4.08 | 4.09 | 3.98 | 4 | -1.48% | 131,358 | 53,071,496 |
| 2024-05-15 | 4.11 | 4.17 | 4.04 | 4.06 | -0.98% | 134,505 | 55,354,402 |
| 2024-05-14 | 4.02 | 4.17 | 4.02 | 4.1 | +1.23% | 128,853 | 53,196,004 |
| 2024-05-13 | 4.13 | 4.13 | 4.02 | 4.05 | -2.17% | 121,863 | 49,646,711 |
| 2024-05-10 | 4.22 | 4.23 | 4.12 | 4.14 | -1.66% | 127,289 | 52,767,905 |
| 2024-05-09 | 4.12 | 4.25 | 4.12 | 4.21 | +1.45% | 131,230 | 55,169,282 |
| 2024-05-08 | 4.28 | 4.28 | 4.13 | 4.15 | -3.49% | 184,622 | 77,154,777 |
| 2024-05-07 | 4.17 | 4.3 | 4.13 | 4.3 | +3.37% | 251,784 | 106,767,782 |
| 2024-05-06 | 4.13 | 4.18 | 4.09 | 4.16 | +1.96% | 166,077 | 68,715,939 |
| 2024-04-30 | 4.19 | 4.22 | 4.07 | 4.08 | -3.32% | 205,685 | 84,663,628 |
| 2024-04-29 | 4.19 | 4.25 | 4.16 | 4.22 | +0.48% | 241,004 | 101,286,755 |
| 2024-04-26 | 4.2 | 4.3 | 4.05 | 4.2 | -3.67% | 324,679 | 135,237,153 |
| 2024-04-25 | 4.22 | 4.41 | 4.19 | 4.36 | +3.07% | 215,241 | 93,425,814 |
| 2024-04-24 | 4.15 | 4.24 | 4.11 | 4.23 | +2.17% | 161,389 | 67,471,134 |
| 2024-04-23 | 4.13 | 4.18 | 4.11 | 4.14 | +0.24% | 121,108 | 50,177,305 |
| 2024-04-22 | 4.21 | 4.21 | 4.05 | 4.13 | -2.36% | 161,652 | 66,863,703 |
| 2024-04-19 | 4.2 | 4.33 | 4.16 | 4.23 | +0.48% | 196,974 | 83,597,837 |
| 2024-04-18 | 4.25 | 4.25 | 4.13 | 4.21 | -0.24% | 170,458 | 71,435,463 |
| 2024-04-17 | 3.86 | 4.23 | 3.86 | 4.22 | +11.05% | 240,019 | 98,510,398 |
| 2024-04-16 | 4.22 | 4.27 | 3.8 | 3.8 | -11.42% | 324,172 | 127,983,171 |
| 2024-04-15 | 4.5 | 4.53 | 4.2 | 4.29 | -3.38% | 230,689 | 100,239,657 |
| 2024-04-12 | 4.53 | 4.58 | 4.43 | 4.44 | -1.77% | 155,132 | 69,865,781 |
| 2024-04-11 | 4.48 | 4.62 | 4.47 | 4.52 | -0.22% | 191,627 | 87,456,444 |
| 2024-04-10 | 4.66 | 4.66 | 4.46 | 4.53 | -2.58% | 178,687 | 81,246,425 |
| 2024-04-09 | 4.67 | 4.73 | 4.61 | 4.65 | -0.85% | 156,440 | 72,934,505 |
| 2024-04-08 | 4.73 | 4.8 | 4.68 | 4.69 | -0.85% | 183,336 | 87,028,795 |
| 2024-04-03 | 4.75 | 4.76 | 4.63 | 4.73 | -1.05% | 154,947 | 72,822,760 |
| 2024-04-02 | 4.77 | 4.81 | 4.73 | 4.78 | +0.21% | 199,455 | 95,261,790 |
| 2024-04-01 | 4.8 | 4.82 | 4.67 | 4.77 | -0.63% | 300,997 | 142,725,908 |
| 2024-03-29 | 4.56 | 4.84 | 4.54 | 4.8 | +5.96% | 447,348 | 211,359,827 |
| 2024-03-28 | 4.31 | 4.57 | 4.3 | 4.53 | +6.34% | 221,432 | 98,934,291 |
| 2024-03-27 | 4.46 | 4.49 | 4.25 | 4.26 | -4.91% | 154,361 | 67,392,275 |
| 2024-03-26 | 4.44 | 4.51 | 4.31 | 4.48 | +0.45% | 238,779 | 105,738,042 |
| 2024-03-25 | 4.64 | 4.65 | 4.46 | 4.46 | -4.09% | 174,488 | 79,665,272 |
| 2024-03-22 | 4.7 | 4.7 | 4.58 | 4.65 | -0.85% | 167,381 | 77,591,554 |
| 2024-03-21 | 4.72 | 4.74 | 4.65 | 4.69 | -0.21% | 149,017 | 69,878,941 |
| 2024-03-20 | 4.71 | 4.74 | 4.66 | 4.7 | -0.42% | 179,765 | 84,422,868 |
| 2024-03-19 | 4.78 | 4.8 | 4.71 | 4.72 | -2.07% | 204,752 | 97,389,964 |
| 2024-03-18 | 4.83 | 4.86 | 4.75 | 4.82 | +1.05% | 233,647 | 112,177,416 |
| 2024-03-15 | 4.63 | 4.81 | 4.6 | 4.77 | +3.02% | 283,903 | 133,681,450 |
| 2024-03-14 | 4.62 | 4.71 | 4.56 | 4.63 | 0% | 196,066 | 91,062,498 |
| 2024-03-13 | 4.62 | 4.68 | 4.58 | 4.63 | -0.22% | 189,734 | 87,925,305 |
| 2024-03-12 | 4.66 | 4.68 | 4.56 | 4.64 | 0% | 170,886 | 78,892,704 |
| 2024-03-11 | 4.57 | 4.66 | 4.54 | 4.64 | +1.09% | 184,553 | 85,200,089 |
| 2024-03-08 | 4.53 | 4.6 | 4.48 | 4.59 | +1.32% | 164,887 | 74,833,218 |
| 2024-03-07 | 4.65 | 4.67 | 4.51 | 4.53 | -1.09% | 229,741 | 105,691,375 |
| 2024-03-06 | 4.48 | 4.65 | 4.45 | 4.58 | +2.92% | 254,319 | 116,293,259 |
| 2024-03-05 | 4.56 | 4.58 | 4.43 | 4.45 | -3.26% | 222,536 | 99,929,858 |
| 2024-03-04 | 4.55 | 4.63 | 4.48 | 4.6 | +1.1% | 226,928 | 103,524,757 |
| 2024-03-01 | 4.59 | 4.68 | 4.5 | 4.55 | +1.11% | 328,277 | 150,313,521 |
| 2024-02-29 | 4.3 | 4.53 | 4.29 | 4.5 | +4.9% | 284,480 | 126,306,228 |
| 2024-02-28 | 4.66 | 4.71 | 4.27 | 4.29 | -8.72% | 501,625 | 226,503,551 |
| 2024-02-27 | 4.62 | 4.76 | 4.5 | 4.7 | +1.29% | 370,461 | 172,732,128 |
| 2024-02-26 | 4.3 | 4.72 | 4.3 | 4.64 | +10.48% | 467,352 | 210,910,534 |
| 2024-02-23 | 4.01 | 4.21 | 3.98 | 4.2 | +5% | 250,844 | 103,297,465 |
| 2024-02-22 | 3.89 | 4.02 | 3.89 | 4 | +2.3% | 161,930 | 64,207,912 |
| 2024-02-21 | 3.82 | 4.03 | 3.81 | 3.91 | +1.03% | 195,653 | 77,088,054 |
| 2024-02-20 | 3.8 | 3.92 | 3.73 | 3.87 | +0.78% | 187,493 | 72,290,884 |
| 2024-02-19 | 3.68 | 3.91 | 3.68 | 3.84 | +6.96% | 285,920 | 109,063,643 |
| 2024-02-08 | 3.26 | 3.6 | 3.25 | 3.59 | +10.46% | 289,013 | 99,186,572 |
| 2024-02-07 | 3.48 | 3.48 | 3.22 | 3.25 | -5.52% | 286,318 | 95,664,692 |
| 2024-02-06 | 3.05 | 3.54 | 3.05 | 3.44 | +7.5% | 313,729 | 103,134,193 |
| 2024-02-05 | 3.57 | 3.57 | 3.1 | 3.2 | -10.61% | 357,586 | 116,866,196 |
| 2024-02-02 | 3.8 | 3.87 | 3.46 | 3.58 | -4.79% | 245,980 | 89,827,539 |
| 2024-02-01 | 3.8 | 3.87 | 3.68 | 3.76 | -2.59% | 212,239 | 79,936,264 |
| 2024-01-31 | 4.06 | 4.12 | 3.85 | 3.86 | -4.69% | 203,751 | 80,810,705 |
| 2024-01-30 | 4.13 | 4.22 | 4.05 | 4.05 | -2.64% | 131,403 | 54,179,870 |
| 2024-01-29 | 4.29 | 4.32 | 4.14 | 4.16 | -2.35% | 155,431 | 65,530,086 |
| 2024-01-26 | 4.24 | 4.34 | 4.2 | 4.26 | +0.47% | 218,099 | 93,512,288 |
| 2024-01-25 | 4.14 | 4.25 | 4.09 | 4.24 | +3.92% | 262,898 | 109,678,574 |
| 2024-01-24 | 4.01 | 4.12 | 3.93 | 4.08 | +2.26% | 224,120 | 90,474,219 |
| 2024-01-23 | 3.95 | 4.04 | 3.89 | 3.99 | +0.25% | 195,019 | 77,236,380 |
| 2024-01-22 | 4.23 | 4.26 | 3.94 | 3.98 | -6.35% | 246,674 | 100,765,871 |
| 2024-01-19 | 4.33 | 4.34 | 4.21 | 4.25 | -1.85% | 128,651 | 54,889,185 |
| 2024-01-18 | 4.44 | 4.46 | 4.13 | 4.33 | -2.91% | 365,275 | 155,365,898 |
| 2024-01-17 | 4.56 | 4.59 | 4.45 | 4.46 | -1.98% | 102,068 | 46,146,673 |
| 2024-01-16 | 4.62 | 4.63 | 4.48 | 4.55 | -1.52% | 146,590 | 66,383,145 |
| 2024-01-15 | 4.67 | 4.72 | 4.59 | 4.62 | -0.86% | 104,342 | 48,270,682 |
| 2024-01-12 | 4.78 | 4.81 | 4.65 | 4.66 | -2.31% | 113,654 | 53,531,089 |
| 2024-01-11 | 4.7 | 4.79 | 4.65 | 4.77 | +1.71% | 93,869 | 44,488,395 |
| 2024-01-10 | 4.7 | 4.75 | 4.62 | 4.69 | -0.21% | 110,003 | 51,602,291 |
| 2024-01-09 | 4.77 | 4.84 | 4.65 | 4.7 | -1.67% | 179,075 | 84,882,254 |
| 2024-01-08 | 4.86 | 4.87 | 4.76 | 4.78 | -2.25% | 118,542 | 57,092,415 |
| 2024-01-05 | 4.97 | 4.99 | 4.86 | 4.89 | -1.01% | 127,331 | 62,596,255 |
| 2024-01-04 | 4.94 | 4.98 | 4.91 | 4.94 | -0.4% | 92,769 | 45,902,537 |
| 2024-01-03 | 4.86 | 5.01 | 4.85 | 4.96 | +2.06% | 215,201 | 106,490,135 |
| 2024-01-02 | 5.02 | 5.02 | 4.86 | 4.86 | -3.57% | 278,631 | 136,850,234 |
| 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：