股票概览
4.2
-2.1%
-0.09
4.25
开盘价
4.44
最高价
4.15
最低价
575,418
成交量
数据更新至: 2024-05-20
技术指标
4.02
MA5 (5日均线)
3.97
MA10 (10日均线)
3.78
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 | 4.25 | 4.44 | 4.15 | 4.2 | -2.1% | 575,418 | 245,232,942 |
| 2024-05-17 | 3.94 | 4.33 | 3.9 | 4.29 | +9.16% | 480,609 | 200,579,471 |
| 2024-05-16 | 3.86 | 3.96 | 3.84 | 3.93 | +1.81% | 96,746 | 37,895,404 |
| 2024-05-15 | 3.87 | 3.95 | 3.82 | 3.86 | +1.05% | 92,411 | 35,954,456 |
| 2024-05-14 | 3.81 | 3.94 | 3.81 | 3.82 | +0.26% | 82,285 | 31,823,320 |
| 2024-05-13 | 3.9 | 3.9 | 3.79 | 3.81 | -2.31% | 101,860 | 39,118,163 |
| 2024-05-10 | 3.98 | 3.99 | 3.88 | 3.9 | -1.52% | 99,726 | 39,092,593 |
| 2024-05-09 | 3.95 | 4 | 3.93 | 3.96 | +0.25% | 77,407 | 30,739,916 |
| 2024-05-08 | 4 | 4.02 | 3.94 | 3.95 | -1.5% | 87,614 | 34,807,427 |
| 2024-05-07 | 4.01 | 4.02 | 3.97 | 4.01 | +0.5% | 102,532 | 40,966,685 |
| 2024-05-06 | 4.03 | 4.07 | 3.93 | 3.99 | +0.5% | 136,393 | 54,369,835 |
| 2024-04-30 | 3.95 | 4 | 3.88 | 3.97 | +0.51% | 162,140 | 63,922,740 |
| 2024-04-29 | 3.74 | 3.95 | 3.72 | 3.95 | +5.9% | 196,063 | 76,414,835 |
| 2024-04-26 | 3.59 | 3.77 | 3.57 | 3.73 | +5.97% | 225,602 | 83,255,668 |
| 2024-04-25 | 3.49 | 3.56 | 3.45 | 3.52 | 0% | 114,083 | 40,071,099 |
| 2024-04-24 | 3.36 | 3.52 | 3.36 | 3.52 | +4.76% | 122,950 | 42,516,447 |
| 2024-04-23 | 3.24 | 3.4 | 3.22 | 3.36 | +4.02% | 133,109 | 44,402,184 |
| 2024-04-22 | 3.27 | 3.3 | 3.15 | 3.23 | -1.52% | 101,066 | 32,625,570 |
| 2024-04-19 | 3.34 | 3.39 | 3.26 | 3.28 | -2.38% | 118,801 | 39,346,836 |
| 2024-04-18 | 3.54 | 3.54 | 3.34 | 3.36 | -4% | 171,070 | 58,120,673 |
| 2024-04-17 | 3.16 | 3.5 | 3.16 | 3.5 | +12.9% | 185,053 | 62,408,805 |
| 2024-04-16 | 3.37 | 3.39 | 3.08 | 3.1 | -9.62% | 229,776 | 72,901,841 |
| 2024-04-15 | 3.72 | 3.76 | 3.33 | 3.43 | -8.29% | 210,622 | 73,496,785 |
| 2024-04-12 | 3.78 | 3.86 | 3.74 | 3.74 | -0.53% | 109,364 | 41,453,856 |
| 2024-04-11 | 3.78 | 3.84 | 3.71 | 3.76 | -1.05% | 101,912 | 38,616,514 |
| 2024-04-10 | 3.97 | 3.99 | 3.7 | 3.8 | -4.28% | 154,910 | 59,235,207 |
| 2024-04-09 | 3.91 | 3.99 | 3.91 | 3.97 | +1.28% | 96,646 | 38,177,186 |
| 2024-04-08 | 4.08 | 4.09 | 3.9 | 3.92 | -4.39% | 129,096 | 51,344,338 |
| 2024-04-03 | 4.18 | 4.18 | 4.05 | 4.1 | -1.91% | 129,288 | 52,982,885 |
| 2024-04-02 | 4.26 | 4.31 | 4.14 | 4.18 | -3.24% | 210,969 | 88,439,748 |
| 2024-04-01 | 4.05 | 4.32 | 4.05 | 4.32 | +6.67% | 269,452 | 114,526,882 |
| 2024-03-29 | 3.97 | 4.07 | 3.92 | 4.05 | +2.02% | 124,094 | 49,564,488 |
| 2024-03-28 | 3.86 | 4.03 | 3.85 | 3.97 | +3.12% | 131,887 | 52,102,395 |
| 2024-03-27 | 4.06 | 4.06 | 3.84 | 3.85 | -4.23% | 139,850 | 54,878,459 |
| 2024-03-26 | 4.06 | 4.15 | 3.95 | 4.02 | -1.23% | 131,846 | 53,204,403 |
| 2024-03-25 | 4.2 | 4.25 | 4.06 | 4.07 | -3.78% | 119,209 | 49,706,873 |
| 2024-03-22 | 4.3 | 4.31 | 4.19 | 4.23 | -1.86% | 133,871 | 56,684,485 |
| 2024-03-21 | 4.32 | 4.35 | 4.24 | 4.31 | +0.23% | 119,065 | 51,172,312 |
| 2024-03-20 | 4.25 | 4.3 | 4.23 | 4.3 | +0.94% | 97,899 | 41,848,737 |
| 2024-03-19 | 4.2 | 4.29 | 4.16 | 4.26 | +1.19% | 140,537 | 59,631,974 |
| 2024-03-18 | 4.12 | 4.21 | 4.11 | 4.21 | +2.68% | 138,154 | 57,593,059 |
| 2024-03-15 | 4.04 | 4.1 | 3.98 | 4.1 | +1.23% | 118,764 | 48,145,787 |
| 2024-03-14 | 4.08 | 4.13 | 3.99 | 4.05 | -0.74% | 137,220 | 55,819,752 |
| 2024-03-13 | 4.09 | 4.13 | 4.04 | 4.08 | +0.25% | 117,272 | 47,915,143 |
| 2024-03-12 | 4.04 | 4.11 | 4.01 | 4.07 | +1.5% | 134,076 | 54,492,636 |
| 2024-03-11 | 3.95 | 4.02 | 3.9 | 4.01 | +1.52% | 124,804 | 49,512,418 |
| 2024-03-08 | 3.9 | 3.98 | 3.88 | 3.95 | +1.02% | 94,416 | 37,096,887 |
| 2024-03-07 | 3.98 | 4.03 | 3.91 | 3.91 | -1.01% | 125,396 | 49,832,454 |
| 2024-03-06 | 3.92 | 3.99 | 3.86 | 3.95 | +0.51% | 125,318 | 49,247,192 |
| 2024-03-05 | 3.98 | 4.04 | 3.9 | 3.93 | -1.5% | 147,872 | 58,580,874 |
| 2024-03-04 | 4.04 | 4.06 | 3.9 | 3.99 | -1.72% | 216,493 | 86,210,234 |
| 2024-03-01 | 3.87 | 4.14 | 3.87 | 4.06 | +4.91% | 306,742 | 123,333,632 |
| 2024-02-29 | 3.68 | 3.89 | 3.64 | 3.87 | +5.16% | 239,017 | 90,768,112 |
| 2024-02-28 | 4.15 | 4.22 | 3.68 | 3.68 | -11.11% | 324,344 | 128,758,472 |
| 2024-02-27 | 3.94 | 4.14 | 3.87 | 4.14 | +5.34% | 190,269 | 76,544,961 |
| 2024-02-26 | 3.93 | 4.05 | 3.81 | 3.93 | +2.34% | 259,739 | 102,050,946 |
| 2024-02-23 | 3.65 | 3.84 | 3.6 | 3.84 | +5.49% | 201,202 | 75,182,451 |
| 2024-02-22 | 3.51 | 3.64 | 3.47 | 3.64 | +4.9% | 186,557 | 66,386,748 |
| 2024-02-21 | 3.31 | 3.6 | 3.28 | 3.47 | +3.89% | 232,523 | 81,318,598 |
| 2024-02-20 | 3.28 | 3.36 | 3.17 | 3.34 | +2.77% | 191,911 | 63,074,152 |
| 2024-02-19 | 3.08 | 3.34 | 3.08 | 3.25 | +6.91% | 370,212 | 119,803,445 |
| 2024-02-08 | 2.77 | 3.05 | 2.59 | 3.04 | +9.75% | 466,257 | 130,847,568 |
| 2024-02-07 | 3.02 | 3.06 | 2.68 | 2.77 | -8.58% | 428,945 | 122,996,204 |
| 2024-02-06 | 2.95 | 3.19 | 2.76 | 3.03 | 0% | 341,616 | 100,181,619 |
| 2024-02-05 | 3.54 | 3.56 | 3 | 3.03 | -16.53% | 342,913 | 108,611,543 |
| 2024-02-02 | 3.83 | 3.92 | 3.43 | 3.63 | -4.97% | 209,621 | 76,992,854 |
| 2024-02-01 | 3.94 | 3.94 | 3.71 | 3.82 | -2.3% | 175,591 | 66,881,432 |
| 2024-01-31 | 4.18 | 4.2 | 3.89 | 3.91 | -6.9% | 187,010 | 74,999,799 |
| 2024-01-30 | 4.34 | 4.38 | 4.19 | 4.2 | -3.67% | 125,872 | 53,812,945 |
| 2024-01-29 | 4.58 | 4.61 | 4.34 | 4.36 | -4.8% | 166,528 | 73,786,500 |
| 2024-01-26 | 4.59 | 4.68 | 4.55 | 4.58 | -0.22% | 119,024 | 54,956,795 |
| 2024-01-25 | 4.4 | 4.61 | 4.35 | 4.59 | +5.28% | 163,187 | 73,311,878 |
| 2024-01-24 | 4.34 | 4.39 | 4.18 | 4.36 | +0.69% | 176,572 | 75,958,131 |
| 2024-01-23 | 4.43 | 4.45 | 4.28 | 4.33 | -2.7% | 189,861 | 82,072,630 |
| 2024-01-22 | 4.77 | 4.78 | 4.41 | 4.45 | -6.51% | 170,554 | 78,345,737 |
| 2024-01-19 | 4.83 | 4.88 | 4.75 | 4.76 | -1.45% | 104,767 | 50,305,885 |
| 2024-01-18 | 4.9 | 4.93 | 4.71 | 4.83 | -1.63% | 143,087 | 68,653,636 |
| 2024-01-17 | 5.05 | 5.08 | 4.9 | 4.91 | -3.16% | 104,183 | 51,832,053 |
| 2024-01-16 | 5.18 | 5.18 | 4.98 | 5.07 | -1.55% | 133,480 | 67,436,539 |
| 2024-01-15 | 5.13 | 5.19 | 5.07 | 5.15 | -0.19% | 103,940 | 53,264,138 |
| 2024-01-12 | 5.21 | 5.26 | 5.13 | 5.16 | -1.34% | 99,519 | 51,707,655 |
| 2024-01-11 | 5.12 | 5.26 | 5.08 | 5.23 | +2.55% | 119,457 | 61,958,604 |
| 2024-01-10 | 5.2 | 5.2 | 5.04 | 5.1 | -2.11% | 139,319 | 71,257,491 |
| 2024-01-09 | 5.2 | 5.33 | 5.15 | 5.21 | +0.39% | 155,068 | 81,260,584 |
| 2024-01-08 | 5.3 | 5.32 | 5.18 | 5.19 | -1.89% | 150,396 | 78,682,125 |
| 2024-01-05 | 5.42 | 5.48 | 5.24 | 5.29 | -2.76% | 192,950 | 103,202,280 |
| 2024-01-04 | 5.48 | 5.53 | 5.4 | 5.44 | -1.09% | 199,440 | 108,504,431 |
| 2024-01-03 | 5.67 | 5.7 | 5.42 | 5.5 | -3.17% | 322,580 | 177,550,591 |
| 2024-01-02 | 5.6 | 5.84 | 5.57 | 5.68 | +0.89% | 476,524 | 272,077,061 |
| 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：