股票概览
4.08
-3.55%
-0.15
4.22
开盘价
4.27
最高价
4.08
最低价
155,000
成交量
数据更新至: 2024-05-20
技术指标
4.10
MA5 (5日均线)
4.19
MA10 (10日均线)
4.23
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 | 4.22 | 4.27 | 4.08 | 4.08 | -3.55% | 155,000 | 64,454,911 |
| 2024-05-17 | 4.13 | 4.24 | 4.07 | 4.23 | +2.92% | 112,326 | 47,047,908 |
| 2024-05-16 | 4.01 | 4.15 | 4.01 | 4.11 | +1.99% | 109,589 | 44,928,237 |
| 2024-05-15 | 4.02 | 4.1 | 3.98 | 4.03 | -0.25% | 100,237 | 40,596,135 |
| 2024-05-14 | 4.01 | 4.13 | 4 | 4.04 | +1.25% | 109,680 | 44,335,947 |
| 2024-05-13 | 4.2 | 4.2 | 3.94 | 3.99 | -5.67% | 178,955 | 72,236,733 |
| 2024-05-10 | 4.35 | 4.41 | 4.22 | 4.23 | -2.53% | 93,173 | 39,918,604 |
| 2024-05-09 | 4.39 | 4.42 | 4.34 | 4.34 | 0% | 94,524 | 41,380,386 |
| 2024-05-08 | 4.46 | 4.49 | 4.33 | 4.34 | -4.62% | 150,509 | 66,251,582 |
| 2024-05-07 | 4.49 | 4.7 | 4.43 | 4.55 | +2.25% | 160,161 | 73,447,763 |
| 2024-05-06 | 4.5 | 4.58 | 4.43 | 4.45 | -0.22% | 89,216 | 39,937,152 |
| 2024-04-30 | 4.52 | 4.55 | 4.36 | 4.46 | -2.19% | 131,998 | 58,864,950 |
| 2024-04-29 | 4.37 | 4.58 | 4.37 | 4.56 | +4.35% | 110,684 | 50,119,148 |
| 2024-04-26 | 4.24 | 4.4 | 4.22 | 4.37 | +3.07% | 96,472 | 41,856,612 |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.24 | -0.7% | 67,797 | 28,896,850 |
| 2024-04-24 | 4.11 | 4.28 | 4.08 | 4.27 | +4.4% | 100,320 | 42,387,697 |
| 2024-04-23 | 4.03 | 4.14 | 4.03 | 4.09 | +1.49% | 62,153 | 25,475,989 |
| 2024-04-22 | 4.08 | 4.1 | 3.92 | 4.03 | -0.25% | 59,938 | 24,175,256 |
| 2024-04-19 | 4.15 | 4.15 | 4.01 | 4.04 | -1.46% | 60,245 | 24,419,356 |
| 2024-04-18 | 4.25 | 4.28 | 4.06 | 4.1 | -2.38% | 93,977 | 38,934,884 |
| 2024-04-17 | 3.88 | 4.21 | 3.88 | 4.2 | +9.66% | 128,337 | 52,869,902 |
| 2024-04-16 | 4.17 | 4.2 | 3.83 | 3.83 | -9.67% | 155,583 | 61,249,294 |
| 2024-04-15 | 4.45 | 4.49 | 4.08 | 4.24 | -5.15% | 141,269 | 60,273,735 |
| 2024-04-12 | 4.54 | 4.64 | 4.46 | 4.47 | -2.19% | 81,308 | 36,877,377 |
| 2024-04-11 | 4.53 | 4.73 | 4.48 | 4.57 | +0.88% | 91,137 | 42,185,261 |
| 2024-04-10 | 4.75 | 4.77 | 4.5 | 4.53 | -4.63% | 95,259 | 43,665,986 |
| 2024-04-09 | 4.7 | 4.78 | 4.69 | 4.75 | +1.5% | 56,354 | 26,739,274 |
| 2024-04-08 | 4.81 | 4.85 | 4.67 | 4.68 | -3.51% | 81,734 | 38,688,275 |
| 2024-04-03 | 4.96 | 4.97 | 4.8 | 4.85 | -2.41% | 100,027 | 48,579,101 |
| 2024-04-02 | 5.07 | 5.07 | 4.94 | 4.97 | -1.39% | 77,493 | 38,627,431 |
| 2024-04-01 | 4.97 | 5.06 | 4.95 | 5.04 | +1.82% | 81,115 | 40,730,803 |
| 2024-03-29 | 4.95 | 4.99 | 4.87 | 4.95 | 0% | 83,393 | 41,097,505 |
| 2024-03-28 | 4.75 | 5.03 | 4.75 | 4.95 | +3.34% | 135,480 | 66,879,845 |
| 2024-03-27 | 5.1 | 5.1 | 4.76 | 4.79 | -5.52% | 146,523 | 72,108,289 |
| 2024-03-26 | 5.12 | 5.21 | 4.97 | 5.07 | -1.36% | 137,028 | 69,777,640 |
| 2024-03-25 | 5.32 | 5.45 | 5.13 | 5.14 | -3.38% | 179,930 | 95,584,355 |
| 2024-03-22 | 5.42 | 5.45 | 5.22 | 5.32 | -1.85% | 172,898 | 92,071,893 |
| 2024-03-21 | 5.46 | 5.52 | 5.4 | 5.42 | -0.91% | 121,839 | 66,379,725 |
| 2024-03-20 | 5.43 | 5.51 | 5.42 | 5.47 | +0.55% | 124,358 | 67,991,811 |
| 2024-03-19 | 5.52 | 5.58 | 5.43 | 5.44 | -1.81% | 165,145 | 90,821,655 |
| 2024-03-18 | 5.45 | 5.58 | 5.41 | 5.54 | -0.54% | 217,669 | 120,101,692 |
| 2024-03-15 | 5.45 | 5.72 | 5.4 | 5.57 | -0.36% | 343,102 | 188,704,824 |
| 2024-03-14 | 5.33 | 5.87 | 5.31 | 5.59 | +3.14% | 485,339 | 269,087,498 |
| 2024-03-13 | 5.31 | 5.58 | 5.26 | 5.42 | +1.31% | 286,310 | 155,413,250 |
| 2024-03-12 | 5.31 | 5.39 | 5.23 | 5.35 | +0.75% | 192,844 | 102,327,943 |
| 2024-03-11 | 5.11 | 5.32 | 5.07 | 5.31 | +2.12% | 197,736 | 103,143,036 |
| 2024-03-08 | 5.06 | 5.38 | 5.02 | 5.2 | +2.77% | 180,226 | 93,667,900 |
| 2024-03-07 | 5.17 | 5.25 | 5.06 | 5.06 | -2.69% | 156,712 | 80,594,007 |
| 2024-03-06 | 5.08 | 5.4 | 5.05 | 5.2 | +2.56% | 217,708 | 114,010,224 |
| 2024-03-05 | 5.16 | 5.19 | 5.05 | 5.07 | -3.8% | 150,826 | 77,028,014 |
| 2024-03-04 | 5.13 | 5.42 | 4.98 | 5.27 | +1.15% | 263,273 | 136,620,180 |
| 2024-03-01 | 5 | 5.4 | 4.92 | 5.21 | +4.2% | 251,855 | 130,248,648 |
| 2024-02-29 | 4.8 | 5.04 | 4.8 | 5 | +4.38% | 221,962 | 109,904,763 |
| 2024-02-28 | 5.29 | 5.44 | 4.77 | 4.79 | -12.27% | 417,326 | 216,870,305 |
| 2024-02-27 | 4.9 | 5.75 | 4.88 | 5.46 | +11.89% | 403,697 | 212,373,363 |
| 2024-02-26 | 4.82 | 4.99 | 4.78 | 4.88 | +1.04% | 180,894 | 88,221,520 |
| 2024-02-23 | 4.63 | 4.83 | 4.63 | 4.83 | +4.32% | 174,108 | 82,324,196 |
| 2024-02-22 | 4.43 | 4.68 | 4.43 | 4.63 | +4.28% | 159,170 | 72,981,000 |
| 2024-02-21 | 4.3 | 4.57 | 4.27 | 4.44 | +2.3% | 153,276 | 68,411,588 |
| 2024-02-20 | 4.29 | 4.35 | 4.2 | 4.34 | +1.64% | 112,600 | 48,296,921 |
| 2024-02-19 | 4.15 | 4.35 | 4.14 | 4.27 | +4.66% | 171,482 | 72,919,999 |
| 2024-02-08 | 3.83 | 4.12 | 3.7 | 4.08 | +6.53% | 242,755 | 94,716,939 |
| 2024-02-07 | 3.99 | 4.1 | 3.76 | 3.83 | -2.54% | 169,320 | 66,883,034 |
| 2024-02-06 | 3.63 | 4.11 | 3.41 | 3.93 | +3.97% | 196,503 | 74,053,580 |
| 2024-02-05 | 4.31 | 4.31 | 3.62 | 3.78 | -12.7% | 223,107 | 86,674,791 |
| 2024-02-02 | 4.58 | 4.76 | 4.14 | 4.33 | -5.04% | 174,894 | 77,345,979 |
| 2024-02-01 | 4.6 | 4.78 | 4.47 | 4.56 | -1.72% | 136,754 | 63,058,911 |
| 2024-01-31 | 5.28 | 5.29 | 4.52 | 4.64 | -12.95% | 278,226 | 135,858,782 |
| 2024-01-30 | 5.4 | 5.57 | 5.32 | 5.33 | -4.31% | 117,337 | 63,751,507 |
| 2024-01-29 | 5.6 | 5.85 | 5.33 | 5.57 | -0.71% | 221,197 | 123,121,179 |
| 2024-01-26 | 5.41 | 5.93 | 5.41 | 5.61 | +2.56% | 197,203 | 111,896,545 |
| 2024-01-25 | 5.28 | 5.57 | 5.24 | 5.47 | +3.6% | 117,106 | 63,427,534 |
| 2024-01-24 | 5.22 | 5.29 | 5.05 | 5.28 | +1.73% | 100,227 | 52,039,462 |
| 2024-01-23 | 5.24 | 5.24 | 5.1 | 5.19 | +0.19% | 65,973 | 34,189,617 |
| 2024-01-22 | 5.45 | 5.53 | 5.11 | 5.18 | -5.13% | 98,290 | 52,302,541 |
| 2024-01-19 | 5.63 | 5.64 | 5.45 | 5.46 | -2.85% | 58,074 | 32,148,340 |
| 2024-01-18 | 5.55 | 5.62 | 5.41 | 5.62 | +0.54% | 82,638 | 45,459,383 |
| 2024-01-17 | 5.73 | 5.76 | 5.58 | 5.59 | -2.44% | 55,017 | 31,198,087 |
| 2024-01-16 | 5.76 | 5.83 | 5.64 | 5.73 | -1.04% | 70,041 | 39,933,117 |
| 2024-01-15 | 5.85 | 5.86 | 5.75 | 5.79 | -1.03% | 42,777 | 24,823,573 |
| 2024-01-12 | 5.95 | 6.01 | 5.85 | 5.85 | -1.85% | 69,220 | 40,844,006 |
| 2024-01-11 | 5.83 | 6.02 | 5.71 | 5.96 | +1.88% | 96,979 | 57,354,419 |
| 2024-01-10 | 5.79 | 6.1 | 5.68 | 5.85 | +0.52% | 151,668 | 89,378,878 |
| 2024-01-09 | 5.89 | 5.96 | 5.79 | 5.82 | -1.36% | 79,770 | 46,782,899 |
| 2024-01-08 | 5.93 | 6.01 | 5.9 | 5.9 | -1.83% | 57,024 | 33,924,717 |
| 2024-01-05 | 6.15 | 6.16 | 5.97 | 6.01 | -1.8% | 80,360 | 48,851,910 |
| 2024-01-04 | 6.08 | 6.17 | 6.04 | 6.12 | +0.66% | 90,321 | 55,320,547 |
| 2024-01-03 | 6.07 | 6.12 | 6.02 | 6.08 | -0.16% | 74,838 | 45,463,775 |
| 2024-01-02 | 6.11 | 6.14 | 6.07 | 6.09 | -0.33% | 85,210 | 51,972,660 |
| 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：