股票概览
4.39
-0.68%
-0.03
4.39
开盘价
4.49
最高价
4.35
最低价
189,062
成交量
数据更新至: 2024-05-20
技术指标
4.38
MA5 (5日均线)
4.43
MA10 (10日均线)
4.38
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 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 189,062 | 83,664,086 |
| 2024-05-17 | 4.36 | 4.42 | 4.32 | 4.42 | +1.38% | 177,033 | 77,579,529 |
| 2024-05-16 | 4.35 | 4.41 | 4.33 | 4.36 | +0.93% | 139,520 | 61,037,032 |
| 2024-05-15 | 4.38 | 4.41 | 4.32 | 4.32 | -1.59% | 130,252 | 56,742,540 |
| 2024-05-14 | 4.4 | 4.46 | 4.37 | 4.39 | +0.92% | 142,709 | 62,804,884 |
| 2024-05-13 | 4.47 | 4.47 | 4.32 | 4.35 | -3.97% | 244,349 | 106,762,466 |
| 2024-05-10 | 4.5 | 4.63 | 4.47 | 4.53 | +0.67% | 350,093 | 159,661,394 |
| 2024-05-09 | 4.48 | 4.54 | 4.46 | 4.5 | +0.9% | 177,131 | 79,768,410 |
| 2024-05-08 | 4.58 | 4.58 | 4.43 | 4.46 | -3.04% | 237,062 | 106,145,545 |
| 2024-05-07 | 4.61 | 4.66 | 4.56 | 4.6 | +0.44% | 227,871 | 105,012,019 |
| 2024-05-06 | 4.7 | 4.73 | 4.57 | 4.58 | -1.72% | 381,164 | 175,951,925 |
| 2024-04-30 | 4.78 | 4.83 | 4.61 | 4.66 | -2.71% | 418,796 | 196,045,057 |
| 2024-04-29 | 4.46 | 4.85 | 4.46 | 4.79 | +8.13% | 672,630 | 315,162,720 |
| 2024-04-26 | 4.28 | 4.44 | 4.25 | 4.43 | +4.48% | 302,774 | 132,424,016 |
| 2024-04-25 | 4.29 | 4.32 | 4.21 | 4.24 | -0.93% | 186,194 | 79,383,408 |
| 2024-04-24 | 4.14 | 4.36 | 4.12 | 4.28 | +4.14% | 266,325 | 112,976,044 |
| 2024-04-23 | 4.08 | 4.15 | 4.08 | 4.11 | +0.49% | 164,845 | 67,790,780 |
| 2024-04-22 | 4.02 | 4.12 | 3.93 | 4.09 | +1.74% | 194,847 | 79,170,353 |
| 2024-04-19 | 4.06 | 4.1 | 3.98 | 4.02 | -1.47% | 161,572 | 65,146,165 |
| 2024-04-18 | 4.11 | 4.17 | 4 | 4.08 | -0.49% | 187,122 | 76,559,106 |
| 2024-04-17 | 3.92 | 4.1 | 3.9 | 4.1 | +7.33% | 248,397 | 100,296,772 |
| 2024-04-16 | 4.11 | 4.14 | 3.8 | 3.82 | -7.73% | 295,065 | 115,746,646 |
| 2024-04-15 | 4.21 | 4.27 | 4.06 | 4.14 | -1.19% | 232,484 | 96,700,347 |
| 2024-04-12 | 4.26 | 4.32 | 4.16 | 4.19 | -2.33% | 164,603 | 69,614,646 |
| 2024-04-11 | 4.25 | 4.39 | 4.24 | 4.29 | +0.23% | 166,916 | 72,369,258 |
| 2024-04-10 | 4.45 | 4.48 | 4.22 | 4.28 | -4.04% | 250,273 | 107,979,369 |
| 2024-04-09 | 4.51 | 4.55 | 4.4 | 4.46 | -1.55% | 205,442 | 91,693,844 |
| 2024-04-08 | 4.45 | 4.65 | 4.41 | 4.53 | +0.89% | 300,551 | 136,716,602 |
| 2024-04-03 | 4.56 | 4.59 | 4.46 | 4.49 | -2.18% | 224,147 | 100,866,651 |
| 2024-04-02 | 4.7 | 4.72 | 4.56 | 4.59 | -2.75% | 343,785 | 158,444,375 |
| 2024-04-01 | 4.7 | 4.78 | 4.7 | 4.72 | 0% | 366,695 | 173,585,384 |
| 2024-03-29 | 4.8 | 4.85 | 4.66 | 4.72 | -3.67% | 584,029 | 276,673,710 |
| 2024-03-28 | 4.41 | 4.99 | 4.39 | 4.9 | +12.39% | 834,852 | 393,721,129 |
| 2024-03-27 | 4.68 | 4.7 | 4.35 | 4.36 | -8.79% | 582,480 | 260,934,348 |
| 2024-03-26 | 4.68 | 4.89 | 4.61 | 4.78 | +2.14% | 679,861 | 324,044,910 |
| 2024-03-25 | 5 | 5.15 | 4.67 | 4.68 | +2.63% | 911,639 | 445,880,785 |
| 2024-03-22 | 4.59 | 4.62 | 4.47 | 4.56 | -0.65% | 261,262 | 118,661,116 |
| 2024-03-21 | 4.6 | 4.66 | 4.56 | 4.59 | 0% | 261,082 | 120,420,107 |
| 2024-03-20 | 4.51 | 4.6 | 4.5 | 4.59 | +1.32% | 299,604 | 137,112,307 |
| 2024-03-19 | 4.55 | 4.59 | 4.52 | 4.53 | -1.31% | 245,358 | 111,764,902 |
| 2024-03-18 | 4.51 | 4.59 | 4.47 | 4.59 | +0.22% | 395,253 | 178,881,606 |
| 2024-03-15 | 4.46 | 4.63 | 4.39 | 4.58 | +2.69% | 455,553 | 207,066,245 |
| 2024-03-14 | 4.52 | 4.54 | 4.35 | 4.46 | -2.41% | 376,372 | 167,675,128 |
| 2024-03-13 | 4.4 | 4.65 | 4.39 | 4.57 | +4.1% | 519,336 | 235,505,955 |
| 2024-03-12 | 4.34 | 4.41 | 4.32 | 4.39 | +1.39% | 197,554 | 86,391,587 |
| 2024-03-11 | 4.24 | 4.33 | 4.21 | 4.33 | +1.64% | 178,042 | 76,337,367 |
| 2024-03-08 | 4.19 | 4.28 | 4.18 | 4.26 | +1.67% | 142,844 | 60,383,356 |
| 2024-03-07 | 4.35 | 4.35 | 4.19 | 4.19 | -3.01% | 186,677 | 79,568,030 |
| 2024-03-06 | 4.3 | 4.36 | 4.24 | 4.32 | 0% | 186,263 | 80,137,722 |
| 2024-03-05 | 4.36 | 4.39 | 4.29 | 4.32 | -1.59% | 188,169 | 81,722,188 |
| 2024-03-04 | 4.39 | 4.43 | 4.29 | 4.39 | 0% | 214,026 | 93,586,373 |
| 2024-03-01 | 4.28 | 4.41 | 4.27 | 4.39 | +2.09% | 254,098 | 110,233,787 |
| 2024-02-29 | 4.12 | 4.31 | 4.1 | 4.3 | +4.37% | 237,993 | 101,074,172 |
| 2024-02-28 | 4.43 | 4.5 | 4.1 | 4.12 | -7.42% | 407,702 | 176,572,506 |
| 2024-02-27 | 4.3 | 4.45 | 4.25 | 4.45 | +4.22% | 318,477 | 138,732,171 |
| 2024-02-26 | 4.27 | 4.37 | 4.24 | 4.27 | -0.47% | 277,313 | 119,018,296 |
| 2024-02-23 | 4.19 | 4.3 | 4.13 | 4.29 | +2.63% | 296,795 | 125,405,755 |
| 2024-02-22 | 4.02 | 4.19 | 4.02 | 4.18 | +2.2% | 271,859 | 112,576,863 |
| 2024-02-21 | 4.1 | 4.25 | 3.99 | 4.09 | +2% | 370,174 | 153,589,018 |
| 2024-02-20 | 3.97 | 4.02 | 3.89 | 4.01 | -0.25% | 183,190 | 72,618,739 |
| 2024-02-19 | 4.02 | 4.09 | 3.91 | 4.02 | +2.81% | 285,457 | 114,132,286 |
| 2024-02-08 | 3.62 | 3.95 | 3.62 | 3.91 | +8.91% | 281,778 | 109,523,270 |
| 2024-02-07 | 3.48 | 3.68 | 3.46 | 3.59 | +3.46% | 264,696 | 94,989,312 |
| 2024-02-06 | 3.1 | 3.54 | 3.08 | 3.47 | +10.16% | 263,669 | 87,464,089 |
| 2024-02-05 | 3.48 | 3.5 | 3.07 | 3.15 | -10.76% | 288,442 | 93,520,858 |
| 2024-02-02 | 3.74 | 3.82 | 3.36 | 3.53 | -5.36% | 196,458 | 70,325,184 |
| 2024-02-01 | 3.72 | 3.82 | 3.65 | 3.73 | -0.27% | 107,972 | 40,318,521 |
| 2024-01-31 | 3.93 | 3.97 | 3.71 | 3.74 | -5.08% | 181,104 | 69,504,245 |
| 2024-01-30 | 4.03 | 4.07 | 3.92 | 3.94 | -2.48% | 100,812 | 40,302,739 |
| 2024-01-29 | 4.21 | 4.24 | 4.03 | 4.04 | -3.81% | 139,346 | 57,282,861 |
| 2024-01-26 | 4.19 | 4.27 | 4.16 | 4.2 | +0.24% | 139,836 | 58,948,167 |
| 2024-01-25 | 4.06 | 4.2 | 4.03 | 4.19 | +3.2% | 161,191 | 66,661,038 |
| 2024-01-24 | 4.01 | 4.06 | 3.85 | 4.06 | +1.75% | 145,141 | 57,848,475 |
| 2024-01-23 | 3.95 | 4.01 | 3.91 | 3.99 | +0.76% | 132,523 | 52,666,118 |
| 2024-01-22 | 4.21 | 4.27 | 3.93 | 3.96 | -7.26% | 210,842 | 85,842,507 |
| 2024-01-19 | 4.28 | 4.43 | 4.22 | 4.27 | -0.7% | 179,519 | 77,107,153 |
| 2024-01-18 | 4.28 | 4.32 | 4.13 | 4.3 | 0% | 186,447 | 78,500,690 |
| 2024-01-17 | 4.39 | 4.42 | 4.29 | 4.3 | -2.71% | 107,313 | 46,748,786 |
| 2024-01-16 | 4.42 | 4.43 | 4.33 | 4.42 | -0.23% | 106,796 | 46,756,222 |
| 2024-01-15 | 4.47 | 4.47 | 4.41 | 4.43 | -0.45% | 90,620 | 40,226,556 |
| 2024-01-12 | 4.5 | 4.55 | 4.44 | 4.45 | -1.77% | 119,042 | 53,461,452 |
| 2024-01-11 | 4.35 | 4.56 | 4.35 | 4.53 | +3.66% | 156,516 | 70,117,901 |
| 2024-01-10 | 4.42 | 4.46 | 4.33 | 4.37 | -2.02% | 141,567 | 62,090,969 |
| 2024-01-09 | 4.54 | 4.57 | 4.42 | 4.46 | -1.33% | 175,921 | 79,035,621 |
| 2024-01-08 | 4.61 | 4.61 | 4.52 | 4.52 | -1.74% | 118,042 | 53,812,685 |
| 2024-01-05 | 4.66 | 4.69 | 4.58 | 4.6 | -1.71% | 139,177 | 64,469,437 |
| 2024-01-04 | 4.65 | 4.73 | 4.61 | 4.68 | -0.64% | 146,155 | 68,332,241 |
| 2024-01-03 | 4.68 | 4.74 | 4.65 | 4.71 | +0.43% | 99,479 | 46,700,115 |
| 2024-01-02 | 4.76 | 4.78 | 4.69 | 4.69 | -1.26% | 115,414 | 54,507,159 |
| 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：