股票概览
4.34
0%
0
4.33
开盘价
4.43
最高价
4.27
最低价
334,816
成交量
数据更新至: 2024-05-20
技术指标
4.34
MA5 (5日均线)
4.39
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 | 4.33 | 4.43 | 4.27 | 4.34 | 0% | 334,816 | 145,189,821 |
| 2024-05-17 | 4.27 | 4.44 | 4.22 | 4.34 | +2.36% | 353,567 | 153,530,472 |
| 2024-05-16 | 4.32 | 4.36 | 4.22 | 4.24 | -2.08% | 340,289 | 145,615,813 |
| 2024-05-15 | 4.42 | 4.68 | 4.3 | 4.33 | -2.91% | 451,294 | 198,225,401 |
| 2024-05-14 | 4.62 | 4.73 | 4.44 | 4.46 | -6.5% | 692,618 | 314,779,365 |
| 2024-05-13 | 4.6 | 5.09 | 4.6 | 4.77 | +1.06% | 929,998 | 447,415,760 |
| 2024-05-10 | 4.33 | 4.99 | 4.22 | 4.72 | +8.51% | 1,047,593 | 483,237,909 |
| 2024-05-09 | 4.25 | 4.61 | 4.25 | 4.35 | -0.91% | 669,223 | 295,023,344 |
| 2024-05-08 | 3.97 | 4.73 | 3.91 | 4.39 | +11.42% | 893,891 | 406,998,946 |
| 2024-05-07 | 3.98 | 4 | 3.91 | 3.94 | -0.76% | 79,233 | 31,224,837 |
| 2024-05-06 | 3.95 | 4 | 3.94 | 3.97 | +2.32% | 111,160 | 44,083,882 |
| 2024-04-30 | 3.97 | 3.99 | 3.85 | 3.88 | -2.02% | 107,934 | 42,055,518 |
| 2024-04-29 | 3.8 | 3.98 | 3.78 | 3.96 | +3.66% | 134,730 | 52,872,745 |
| 2024-04-26 | 3.75 | 3.85 | 3.68 | 3.82 | +1.33% | 139,987 | 52,829,509 |
| 2024-04-25 | 3.73 | 3.84 | 3.71 | 3.77 | 0% | 101,356 | 38,375,059 |
| 2024-04-24 | 3.64 | 3.78 | 3.63 | 3.77 | +3.29% | 112,893 | 42,159,693 |
| 2024-04-23 | 3.6 | 3.69 | 3.56 | 3.65 | +1.96% | 97,996 | 35,794,402 |
| 2024-04-22 | 3.64 | 3.69 | 3.5 | 3.58 | -2.98% | 120,602 | 43,375,745 |
| 2024-04-19 | 3.79 | 3.81 | 3.66 | 3.69 | -2.64% | 115,509 | 42,976,164 |
| 2024-04-18 | 3.9 | 3.91 | 3.77 | 3.79 | -2.57% | 138,292 | 52,843,652 |
| 2024-04-17 | 3.54 | 3.91 | 3.54 | 3.89 | +10.51% | 217,609 | 82,780,354 |
| 2024-04-16 | 3.9 | 3.93 | 3.51 | 3.52 | -11.34% | 244,928 | 89,009,020 |
| 2024-04-15 | 4.16 | 4.27 | 3.9 | 3.97 | -5.92% | 213,333 | 85,956,614 |
| 2024-04-12 | 4.45 | 4.48 | 4.2 | 4.22 | -4.95% | 224,065 | 96,550,649 |
| 2024-04-11 | 4.3 | 4.58 | 4.26 | 4.44 | +0.91% | 229,206 | 101,420,598 |
| 2024-04-10 | 4.51 | 4.58 | 4.34 | 4.4 | -4.35% | 259,722 | 115,125,906 |
| 2024-04-09 | 4.43 | 4.74 | 4.4 | 4.6 | +5.02% | 352,283 | 162,558,569 |
| 2024-04-08 | 4.53 | 4.53 | 4.38 | 4.38 | -3.31% | 177,581 | 78,609,474 |
| 2024-04-03 | 4.61 | 4.74 | 4.51 | 4.53 | -3% | 275,770 | 126,808,936 |
| 2024-04-02 | 4.49 | 4.78 | 4.47 | 4.67 | +4.01% | 400,401 | 184,748,137 |
| 2024-04-01 | 4.36 | 4.52 | 4.35 | 4.49 | +2.75% | 183,506 | 81,872,493 |
| 2024-03-29 | 4.35 | 4.46 | 4.29 | 4.37 | +0.69% | 142,417 | 62,372,478 |
| 2024-03-28 | 4.25 | 4.39 | 4.23 | 4.34 | +1.4% | 161,792 | 70,118,500 |
| 2024-03-27 | 4.58 | 4.59 | 4.28 | 4.28 | -5.73% | 204,754 | 90,306,333 |
| 2024-03-26 | 4.35 | 4.54 | 4.35 | 4.54 | +3.18% | 260,377 | 116,515,389 |
| 2024-03-25 | 4.45 | 4.55 | 4.39 | 4.4 | -2.65% | 160,902 | 71,694,665 |
| 2024-03-22 | 4.57 | 4.6 | 4.47 | 4.52 | -1.95% | 209,024 | 94,280,539 |
| 2024-03-21 | 4.72 | 4.72 | 4.51 | 4.61 | -0.43% | 252,669 | 115,859,580 |
| 2024-03-20 | 4.58 | 4.72 | 4.55 | 4.63 | +0.43% | 249,120 | 115,193,314 |
| 2024-03-19 | 4.67 | 4.82 | 4.6 | 4.61 | -0.43% | 406,000 | 190,623,074 |
| 2024-03-18 | 4.46 | 4.68 | 4.46 | 4.63 | +3.81% | 383,814 | 176,409,031 |
| 2024-03-15 | 4.53 | 4.55 | 4.38 | 4.46 | -0.89% | 279,756 | 123,992,864 |
| 2024-03-14 | 4.65 | 4.67 | 4.44 | 4.5 | -5.46% | 520,705 | 236,961,158 |
| 2024-03-13 | 4.64 | 4.84 | 4.52 | 4.76 | +3.03% | 769,828 | 361,932,760 |
| 2024-03-12 | 5.08 | 5.1 | 4.58 | 4.62 | -4.55% | 1,144,419 | 548,540,223 |
| 2024-03-11 | 4.04 | 4.84 | 4.04 | 4.84 | +20.1% | 972,902 | 460,648,926 |
| 2024-03-08 | 3.94 | 4.13 | 3.93 | 4.03 | +3.07% | 197,594 | 79,547,011 |
| 2024-03-07 | 3.97 | 4.01 | 3.89 | 3.91 | -1.01% | 128,185 | 50,707,700 |
| 2024-03-06 | 3.86 | 3.99 | 3.86 | 3.95 | +2.6% | 164,147 | 64,543,692 |
| 2024-03-05 | 3.98 | 3.98 | 3.83 | 3.85 | -3.27% | 150,360 | 58,569,008 |
| 2024-03-04 | 4.04 | 4.08 | 3.9 | 3.98 | -1.49% | 127,998 | 50,865,611 |
| 2024-03-01 | 3.9 | 4.04 | 3.87 | 4.04 | +3.59% | 184,475 | 73,171,694 |
| 2024-02-29 | 3.68 | 3.9 | 3.68 | 3.9 | +3.45% | 191,891 | 73,770,179 |
| 2024-02-28 | 4.13 | 4.33 | 3.77 | 3.77 | -6.91% | 345,837 | 140,309,882 |
| 2024-02-27 | 3.97 | 4.05 | 3.9 | 4.05 | +2.02% | 139,765 | 55,841,947 |
| 2024-02-26 | 3.89 | 4.04 | 3.83 | 3.97 | +1.79% | 200,335 | 78,911,655 |
| 2024-02-23 | 3.75 | 3.9 | 3.72 | 3.9 | +5.12% | 220,656 | 84,447,209 |
| 2024-02-22 | 3.64 | 3.75 | 3.6 | 3.71 | +1.92% | 155,931 | 57,304,873 |
| 2024-02-21 | 3.54 | 3.76 | 3.48 | 3.64 | +3.41% | 187,461 | 68,712,811 |
| 2024-02-20 | 3.5 | 3.53 | 3.4 | 3.52 | -0.28% | 104,477 | 36,466,664 |
| 2024-02-19 | 3.38 | 3.61 | 3.38 | 3.53 | +5.37% | 192,005 | 67,631,010 |
| 2024-02-08 | 3.02 | 3.37 | 3.02 | 3.35 | +11.3% | 225,437 | 71,835,977 |
| 2024-02-07 | 3.11 | 3.16 | 2.98 | 3.01 | -3.22% | 188,442 | 57,868,831 |
| 2024-02-06 | 2.99 | 3.26 | 2.87 | 3.11 | +1.97% | 225,148 | 68,465,981 |
| 2024-02-05 | 3.57 | 3.57 | 2.97 | 3.05 | -14.33% | 262,799 | 82,488,316 |
| 2024-02-02 | 3.79 | 3.87 | 3.4 | 3.56 | -6.07% | 187,507 | 67,834,059 |
| 2024-02-01 | 3.85 | 3.91 | 3.74 | 3.79 | -2.32% | 123,228 | 47,118,329 |
| 2024-01-31 | 4.08 | 4.15 | 3.85 | 3.88 | -4.9% | 134,366 | 53,553,318 |
| 2024-01-30 | 4.28 | 4.29 | 4.08 | 4.08 | -5.56% | 138,572 | 58,047,460 |
| 2024-01-29 | 4.55 | 4.56 | 4.3 | 4.32 | -4.85% | 120,619 | 52,967,324 |
| 2024-01-26 | 4.54 | 4.6 | 4.5 | 4.54 | +0.22% | 110,116 | 50,137,485 |
| 2024-01-25 | 4.4 | 4.56 | 4.35 | 4.53 | +2.49% | 124,521 | 55,586,535 |
| 2024-01-24 | 4.39 | 4.49 | 4.23 | 4.42 | +1.14% | 135,273 | 59,111,734 |
| 2024-01-23 | 4.44 | 4.47 | 4.28 | 4.37 | -1.35% | 142,972 | 62,449,851 |
| 2024-01-22 | 4.78 | 4.82 | 4.4 | 4.43 | -7.9% | 189,783 | 86,955,352 |
| 2024-01-19 | 5 | 5.04 | 4.81 | 4.81 | -4.18% | 131,680 | 64,367,607 |
| 2024-01-18 | 4.92 | 5.03 | 4.83 | 5.02 | +0.8% | 173,076 | 85,523,041 |
| 2024-01-17 | 5.17 | 5.17 | 4.98 | 4.98 | -3.49% | 133,802 | 67,539,734 |
| 2024-01-16 | 5.1 | 5.19 | 5.03 | 5.16 | +0.58% | 172,172 | 88,003,821 |
| 2024-01-15 | 5.12 | 5.18 | 5.05 | 5.13 | -0.39% | 145,382 | 74,351,320 |
| 2024-01-12 | 5.08 | 5.3 | 5.07 | 5.15 | +0.59% | 255,116 | 132,317,799 |
| 2024-01-11 | 5.01 | 5.12 | 4.96 | 5.12 | +2.2% | 158,434 | 80,253,091 |
| 2024-01-10 | 5.01 | 5.1 | 4.91 | 5.01 | 0% | 156,669 | 78,907,992 |
| 2024-01-09 | 4.96 | 5.11 | 4.86 | 5.01 | +0.6% | 169,613 | 84,896,625 |
| 2024-01-08 | 4.97 | 5.15 | 4.97 | 4.98 | -0.4% | 164,380 | 83,098,783 |
| 2024-01-05 | 5.32 | 5.42 | 4.96 | 5 | -1.96% | 230,767 | 118,302,097 |
| 2024-01-04 | 5.13 | 5.14 | 5.08 | 5.1 | -0.58% | 69,214 | 35,285,765 |
| 2024-01-03 | 5.13 | 5.15 | 5.07 | 5.13 | -0.19% | 88,795 | 45,391,591 |
| 2024-01-02 | 5.1 | 5.16 | 5.1 | 5.14 | +0.98% | 115,792 | 59,438,051 |
| 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：