股票概览
4.11
-0.72%
-0.03
4.12
开盘价
4.21
最高价
4.07
最低价
156,164
成交量
数据更新至: 2024-05-20
技术指标
4.12
MA5 (5日均线)
4.15
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 | 4.12 | 4.21 | 4.07 | 4.11 | -0.72% | 156,164 | 64,581,519 |
| 2024-05-17 | 4.13 | 4.17 | 4.04 | 4.14 | +0.49% | 134,576 | 55,289,260 |
| 2024-05-16 | 4.1 | 4.17 | 4.03 | 4.12 | +0.49% | 194,055 | 79,799,833 |
| 2024-05-15 | 4.11 | 4.37 | 4.09 | 4.1 | -0.73% | 235,514 | 99,034,446 |
| 2024-05-14 | 4.05 | 4.18 | 4.01 | 4.13 | +4.03% | 213,205 | 87,639,520 |
| 2024-05-13 | 4.07 | 4.09 | 3.9 | 3.97 | -3.87% | 121,008 | 48,315,144 |
| 2024-05-10 | 4.24 | 4.29 | 4.09 | 4.13 | -2.82% | 117,340 | 48,633,114 |
| 2024-05-09 | 4.21 | 4.29 | 4.21 | 4.25 | +1.19% | 102,091 | 43,456,805 |
| 2024-05-08 | 4.34 | 4.34 | 4.18 | 4.2 | -3.67% | 117,577 | 49,897,421 |
| 2024-05-07 | 4.36 | 4.42 | 4.3 | 4.36 | +0.46% | 100,557 | 43,858,324 |
| 2024-05-06 | 4.41 | 4.54 | 4.31 | 4.34 | -0.23% | 116,627 | 51,144,522 |
| 2024-04-30 | 4.45 | 4.45 | 4.27 | 4.35 | -1.58% | 134,982 | 58,583,686 |
| 2024-04-29 | 4.27 | 4.42 | 4.25 | 4.42 | +4.25% | 148,888 | 65,143,651 |
| 2024-04-26 | 4.08 | 4.26 | 4.07 | 4.24 | +3.41% | 146,445 | 61,445,439 |
| 2024-04-25 | 4.1 | 4.16 | 4.04 | 4.1 | -0.24% | 125,340 | 51,475,355 |
| 2024-04-24 | 3.95 | 4.12 | 3.93 | 4.11 | +2.49% | 176,673 | 71,811,402 |
| 2024-04-23 | 3.95 | 4.07 | 3.92 | 4.01 | +2.82% | 138,493 | 55,604,488 |
| 2024-04-22 | 3.91 | 3.99 | 3.77 | 3.9 | -1.27% | 99,777 | 38,852,290 |
| 2024-04-19 | 4.02 | 4.06 | 3.91 | 3.95 | -1.74% | 118,131 | 46,843,520 |
| 2024-04-18 | 4.1 | 4.14 | 3.96 | 4.02 | -1.47% | 157,156 | 63,549,463 |
| 2024-04-17 | 3.71 | 4.08 | 3.71 | 4.08 | +12.09% | 249,629 | 99,518,159 |
| 2024-04-16 | 4.07 | 4.07 | 3.64 | 3.64 | -11.44% | 273,076 | 103,187,206 |
| 2024-04-15 | 4.42 | 4.47 | 4.02 | 4.11 | -7.43% | 249,516 | 104,255,301 |
| 2024-04-12 | 4.6 | 4.63 | 4.44 | 4.44 | -3.48% | 152,160 | 68,502,946 |
| 2024-04-11 | 4.57 | 4.69 | 4.53 | 4.6 | +0.22% | 109,720 | 50,867,175 |
| 2024-04-10 | 4.75 | 4.75 | 4.51 | 4.59 | -4.18% | 151,480 | 69,774,142 |
| 2024-04-09 | 4.72 | 4.81 | 4.68 | 4.79 | +2.35% | 123,495 | 58,657,386 |
| 2024-04-08 | 4.83 | 4.83 | 4.68 | 4.68 | -3.51% | 129,029 | 61,117,928 |
| 2024-04-03 | 4.96 | 4.96 | 4.75 | 4.85 | -2.41% | 176,070 | 85,204,491 |
| 2024-04-02 | 5.09 | 5.11 | 4.95 | 4.97 | -2.55% | 165,877 | 82,849,759 |
| 2024-04-01 | 4.95 | 5.12 | 4.95 | 5.1 | +3.66% | 223,460 | 112,733,148 |
| 2024-03-29 | 4.98 | 5.01 | 4.82 | 4.92 | -1.4% | 185,490 | 90,697,390 |
| 2024-03-28 | 4.71 | 5.05 | 4.71 | 4.99 | +5.5% | 261,049 | 128,886,578 |
| 2024-03-27 | 5.04 | 5.06 | 4.7 | 4.73 | -7.07% | 296,876 | 144,066,269 |
| 2024-03-26 | 5.05 | 5.15 | 4.96 | 5.09 | +0.59% | 264,742 | 134,193,956 |
| 2024-03-25 | 5.3 | 5.42 | 5.04 | 5.06 | -4.89% | 293,154 | 153,329,002 |
| 2024-03-22 | 5.31 | 5.41 | 5.14 | 5.32 | -0.19% | 387,276 | 204,356,145 |
| 2024-03-21 | 5.43 | 5.52 | 5.31 | 5.33 | +0.76% | 419,519 | 225,960,745 |
| 2024-03-20 | 5.19 | 5.33 | 5.12 | 5.29 | +2.52% | 393,135 | 206,871,501 |
| 2024-03-19 | 5.18 | 5.32 | 5.15 | 5.16 | -2.27% | 376,011 | 196,124,364 |
| 2024-03-18 | 5.16 | 5.29 | 5.07 | 5.28 | +1.34% | 506,742 | 262,743,242 |
| 2024-03-15 | 5.15 | 5.38 | 5.04 | 5.21 | +4.2% | 584,468 | 304,108,534 |
| 2024-03-14 | 5.1 | 5.15 | 4.92 | 5 | -2.53% | 274,614 | 138,431,734 |
| 2024-03-13 | 5.04 | 5.24 | 4.97 | 5.13 | +3.01% | 397,096 | 203,517,943 |
| 2024-03-12 | 4.94 | 5.06 | 4.91 | 4.98 | +1.22% | 222,464 | 110,636,015 |
| 2024-03-11 | 4.73 | 4.92 | 4.7 | 4.92 | +3.58% | 213,395 | 103,233,027 |
| 2024-03-08 | 4.72 | 4.79 | 4.64 | 4.75 | +0.64% | 147,897 | 69,713,434 |
| 2024-03-07 | 4.86 | 4.91 | 4.69 | 4.72 | -2.68% | 177,767 | 85,167,380 |
| 2024-03-06 | 4.82 | 4.92 | 4.78 | 4.85 | -0.21% | 162,756 | 78,981,542 |
| 2024-03-05 | 4.96 | 4.99 | 4.84 | 4.86 | -2.99% | 177,284 | 87,027,963 |
| 2024-03-04 | 4.96 | 5.02 | 4.77 | 5.01 | +1.42% | 254,405 | 124,661,417 |
| 2024-03-01 | 4.87 | 4.96 | 4.8 | 4.94 | +2.07% | 272,229 | 133,038,562 |
| 2024-02-29 | 4.54 | 4.84 | 4.54 | 4.84 | +6.14% | 285,713 | 135,304,198 |
| 2024-02-28 | 5.01 | 5.23 | 4.55 | 4.56 | -9.16% | 454,827 | 224,698,100 |
| 2024-02-27 | 4.75 | 5.02 | 4.71 | 5.02 | +4.8% | 264,717 | 129,848,214 |
| 2024-02-26 | 4.7 | 4.88 | 4.58 | 4.79 | +1.48% | 277,747 | 131,798,534 |
| 2024-02-23 | 4.49 | 4.72 | 4.43 | 4.72 | +5.36% | 298,450 | 137,533,455 |
| 2024-02-22 | 4.32 | 4.48 | 4.31 | 4.48 | +3.7% | 242,966 | 107,358,892 |
| 2024-02-21 | 4.24 | 4.5 | 4.22 | 4.32 | +0.23% | 288,162 | 126,096,536 |
| 2024-02-20 | 4.17 | 4.32 | 4.07 | 4.31 | +3.61% | 271,075 | 114,348,494 |
| 2024-02-19 | 4 | 4.25 | 3.98 | 4.16 | +7.22% | 346,893 | 143,445,755 |
| 2024-02-08 | 3.52 | 3.89 | 3.5 | 3.88 | +9.92% | 314,197 | 116,501,191 |
| 2024-02-07 | 3.68 | 3.76 | 3.46 | 3.53 | -3.81% | 292,296 | 105,861,417 |
| 2024-02-06 | 3.47 | 3.82 | 3.27 | 3.67 | +3.38% | 318,986 | 111,917,167 |
| 2024-02-05 | 4.08 | 4.08 | 3.47 | 3.55 | -14.04% | 355,794 | 130,154,112 |
| 2024-02-02 | 4.33 | 4.53 | 3.96 | 4.13 | -3.95% | 258,503 | 110,240,082 |
| 2024-02-01 | 4.33 | 4.43 | 4.2 | 4.3 | -1.6% | 209,501 | 90,379,893 |
| 2024-01-31 | 4.75 | 4.81 | 4.35 | 4.37 | -8.19% | 293,582 | 133,087,694 |
| 2024-01-30 | 4.87 | 4.96 | 4.76 | 4.76 | -3.64% | 127,073 | 61,713,542 |
| 2024-01-29 | 5.18 | 5.21 | 4.93 | 4.94 | -5.18% | 184,926 | 92,889,251 |
| 2024-01-26 | 5.17 | 5.4 | 5.13 | 5.21 | +0.58% | 279,853 | 147,423,788 |
| 2024-01-25 | 4.98 | 5.18 | 4.9 | 5.18 | +3.81% | 215,770 | 109,194,901 |
| 2024-01-24 | 5.01 | 5.03 | 4.75 | 4.99 | +0.4% | 184,297 | 90,177,281 |
| 2024-01-23 | 4.83 | 5.02 | 4.75 | 4.97 | +2.9% | 176,417 | 86,648,571 |
| 2024-01-22 | 5.22 | 5.24 | 4.75 | 4.83 | -7.65% | 234,870 | 117,286,648 |
| 2024-01-19 | 5.21 | 5.45 | 5.2 | 5.23 | +0.58% | 241,225 | 127,958,035 |
| 2024-01-18 | 5.15 | 5.21 | 5.03 | 5.2 | +0.39% | 180,202 | 92,379,285 |
| 2024-01-17 | 5.33 | 5.33 | 5.16 | 5.18 | -3% | 103,274 | 54,115,507 |
| 2024-01-16 | 5.35 | 5.4 | 5.24 | 5.34 | -0.74% | 118,150 | 62,602,729 |
| 2024-01-15 | 5.36 | 5.45 | 5.36 | 5.38 | -0.55% | 96,241 | 51,993,111 |
| 2024-01-12 | 5.53 | 5.57 | 5.4 | 5.41 | -2.52% | 122,743 | 67,079,768 |
| 2024-01-11 | 5.31 | 5.57 | 5.31 | 5.55 | +3.74% | 158,734 | 86,856,475 |
| 2024-01-10 | 5.5 | 5.5 | 5.33 | 5.35 | -2.73% | 122,408 | 65,918,181 |
| 2024-01-09 | 5.48 | 5.61 | 5.43 | 5.5 | +0.55% | 153,742 | 84,804,164 |
| 2024-01-08 | 5.56 | 5.59 | 5.45 | 5.47 | -1.44% | 116,247 | 64,238,073 |
| 2024-01-05 | 5.71 | 5.71 | 5.52 | 5.55 | -2.8% | 154,939 | 86,775,820 |
| 2024-01-04 | 5.74 | 5.74 | 5.6 | 5.71 | -0.52% | 154,084 | 87,435,425 |
| 2024-01-03 | 5.7 | 5.85 | 5.64 | 5.74 | +0.7% | 225,037 | 129,328,668 |
| 2024-01-02 | 5.83 | 5.92 | 5.7 | 5.7 | -1.21% | 223,465 | 129,542,596 |
| 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：