股票概览
4.48
+1.82%
+0.08
4.38
开盘价
4.52
最高价
4.35
最低价
125,671
成交量
数据更新至: 2024-05-20
技术指标
4.37
MA5 (5日均线)
4.33
MA10 (10日均线)
4.27
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 | 4.38 | 4.52 | 4.35 | 4.48 | +1.82% | 125,671 | 55,888,567 |
| 2024-05-17 | 4.35 | 4.41 | 4.29 | 4.4 | +1.15% | 89,119 | 38,924,534 |
| 2024-05-16 | 4.27 | 4.39 | 4.26 | 4.35 | +1.64% | 83,247 | 36,226,660 |
| 2024-05-15 | 4.36 | 4.43 | 4.28 | 4.28 | -1.83% | 89,482 | 38,767,918 |
| 2024-05-14 | 4.18 | 4.46 | 4.18 | 4.36 | +4.56% | 150,228 | 65,352,144 |
| 2024-05-13 | 4.25 | 4.28 | 4.15 | 4.17 | -1.88% | 79,112 | 33,319,705 |
| 2024-05-10 | 4.32 | 4.36 | 4.23 | 4.25 | -1.85% | 85,023 | 36,284,504 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.33 | +1.17% | 65,257 | 28,335,354 |
| 2024-05-08 | 4.43 | 4.43 | 4.27 | 4.28 | -3.17% | 103,784 | 44,745,975 |
| 2024-05-07 | 4.44 | 4.47 | 4.39 | 4.42 | -0.45% | 76,860 | 34,037,327 |
| 2024-05-06 | 4.49 | 4.5 | 4.39 | 4.44 | +0.68% | 95,502 | 42,360,871 |
| 2024-04-30 | 4.41 | 4.47 | 4.33 | 4.41 | -0.23% | 113,319 | 49,978,558 |
| 2024-04-29 | 4.23 | 4.42 | 4.21 | 4.42 | +3.51% | 118,958 | 52,016,353 |
| 2024-04-26 | 4.19 | 4.32 | 4.14 | 4.27 | +2.4% | 103,309 | 43,893,880 |
| 2024-04-25 | 4.21 | 4.24 | 4.15 | 4.17 | -0.95% | 80,910 | 33,929,941 |
| 2024-04-24 | 4.13 | 4.23 | 4.1 | 4.21 | +1.69% | 117,061 | 48,884,067 |
| 2024-04-23 | 4.01 | 4.33 | 4 | 4.14 | +3.76% | 161,343 | 67,617,328 |
| 2024-04-22 | 4 | 4.06 | 3.85 | 3.99 | -0.5% | 73,163 | 29,010,252 |
| 2024-04-19 | 4.01 | 4.1 | 3.97 | 4.01 | -1.47% | 88,778 | 35,652,100 |
| 2024-04-18 | 4.14 | 4.16 | 4.03 | 4.07 | -1.93% | 102,809 | 42,050,482 |
| 2024-04-17 | 3.87 | 4.19 | 3.87 | 4.15 | +8.36% | 145,024 | 59,346,349 |
| 2024-04-16 | 4.12 | 4.15 | 3.81 | 3.83 | -8.15% | 132,783 | 51,953,614 |
| 2024-04-15 | 4.43 | 4.43 | 4.07 | 4.17 | -6.08% | 131,078 | 55,165,812 |
| 2024-04-12 | 4.52 | 4.57 | 4.42 | 4.44 | -1.99% | 62,613 | 28,070,541 |
| 2024-04-11 | 4.51 | 4.6 | 4.43 | 4.53 | +0.44% | 83,120 | 37,870,030 |
| 2024-04-10 | 4.67 | 4.67 | 4.44 | 4.51 | -3.01% | 101,284 | 45,722,593 |
| 2024-04-09 | 4.6 | 4.68 | 4.58 | 4.65 | +1.31% | 68,928 | 31,931,744 |
| 2024-04-08 | 4.77 | 4.79 | 4.59 | 4.59 | -4.38% | 101,647 | 47,534,045 |
| 2024-04-03 | 4.9 | 4.93 | 4.77 | 4.8 | -2.64% | 85,048 | 40,951,740 |
| 2024-04-02 | 4.97 | 4.98 | 4.88 | 4.93 | -0.8% | 92,892 | 45,726,198 |
| 2024-04-01 | 4.9 | 5 | 4.9 | 4.97 | +1.22% | 89,058 | 44,091,199 |
| 2024-03-29 | 4.86 | 4.93 | 4.76 | 4.91 | +0.2% | 121,852 | 59,008,906 |
| 2024-03-28 | 4.75 | 4.93 | 4.74 | 4.9 | +2.73% | 117,857 | 57,312,355 |
| 2024-03-27 | 4.88 | 4.91 | 4.7 | 4.77 | -2.25% | 149,442 | 71,523,795 |
| 2024-03-26 | 4.97 | 5.05 | 4.81 | 4.88 | -2.01% | 150,861 | 74,009,557 |
| 2024-03-25 | 5.28 | 5.32 | 4.97 | 4.98 | -6.04% | 206,148 | 105,771,805 |
| 2024-03-22 | 5.24 | 5.4 | 5.1 | 5.3 | +0.76% | 288,832 | 152,069,552 |
| 2024-03-21 | 5.25 | 5.36 | 5.2 | 5.26 | 0% | 207,856 | 109,700,739 |
| 2024-03-20 | 5.08 | 5.29 | 5.08 | 5.26 | +2.94% | 256,538 | 134,300,465 |
| 2024-03-19 | 5.15 | 5.23 | 5.1 | 5.11 | -1.16% | 175,374 | 90,508,838 |
| 2024-03-18 | 5.01 | 5.25 | 5.01 | 5.17 | +3.19% | 258,883 | 132,760,932 |
| 2024-03-15 | 4.98 | 5.01 | 4.88 | 5.01 | +0.4% | 115,648 | 57,207,150 |
| 2024-03-14 | 5.05 | 5.08 | 4.9 | 4.99 | -1.96% | 169,634 | 84,767,410 |
| 2024-03-13 | 5.03 | 5.14 | 5.02 | 5.09 | +0.79% | 167,240 | 84,921,670 |
| 2024-03-12 | 5.08 | 5.1 | 4.99 | 5.05 | -0.39% | 152,757 | 77,008,746 |
| 2024-03-11 | 4.89 | 5.09 | 4.89 | 5.07 | +3.26% | 191,025 | 95,668,318 |
| 2024-03-08 | 4.93 | 4.95 | 4.82 | 4.91 | 0% | 140,910 | 68,899,616 |
| 2024-03-07 | 5.06 | 5.18 | 4.91 | 4.91 | -3.35% | 225,343 | 113,349,783 |
| 2024-03-06 | 5 | 5.25 | 4.99 | 5.08 | +1.2% | 219,841 | 112,711,750 |
| 2024-03-05 | 5.17 | 5.19 | 4.99 | 5.02 | -4.56% | 267,457 | 135,942,723 |
| 2024-03-04 | 5.27 | 5.44 | 5.08 | 5.26 | -0.94% | 289,322 | 152,165,775 |
| 2024-03-01 | 5.31 | 5.37 | 5.18 | 5.31 | -2.03% | 385,739 | 203,453,157 |
| 2024-02-29 | 5.04 | 5.49 | 4.9 | 5.42 | +5.45% | 570,009 | 299,443,776 |
| 2024-02-28 | 5.13 | 5.84 | 5.04 | 5.14 | +0.39% | 669,450 | 361,736,993 |
| 2024-02-27 | 4.96 | 5.23 | 4.9 | 5.12 | +2.4% | 381,199 | 193,901,425 |
| 2024-02-26 | 4.8 | 5.26 | 4.74 | 5 | +2.67% | 493,683 | 246,311,703 |
| 2024-02-23 | 4.8 | 4.9 | 4.73 | 4.87 | +1.25% | 349,472 | 168,564,540 |
| 2024-02-22 | 4.68 | 4.85 | 4.67 | 4.81 | -1.64% | 365,694 | 174,185,855 |
| 2024-02-21 | 4.45 | 5.19 | 4.4 | 4.89 | +6.54% | 454,719 | 213,898,400 |
| 2024-02-20 | 4.45 | 4.97 | 4.34 | 4.59 | +0.44% | 499,682 | 233,379,327 |
| 2024-02-19 | 4.04 | 4.57 | 3.98 | 4.57 | +19.95% | 460,640 | 204,433,186 |
| 2024-02-08 | 3.47 | 3.84 | 3.42 | 3.81 | +9.48% | 160,335 | 58,342,679 |
| 2024-02-07 | 3.62 | 3.66 | 3.4 | 3.48 | -3.87% | 147,616 | 52,158,558 |
| 2024-02-06 | 3.47 | 3.78 | 3.3 | 3.62 | +1.4% | 166,219 | 58,066,562 |
| 2024-02-05 | 4.04 | 4.04 | 3.43 | 3.57 | -12.5% | 192,364 | 69,989,652 |
| 2024-02-02 | 4.26 | 4.4 | 3.89 | 4.08 | -4.23% | 113,042 | 46,955,486 |
| 2024-02-01 | 4.34 | 4.37 | 4.17 | 4.26 | -1.62% | 83,616 | 35,774,177 |
| 2024-01-31 | 4.57 | 4.66 | 4.33 | 4.33 | -5.66% | 98,078 | 43,655,519 |
| 2024-01-30 | 4.69 | 4.73 | 4.59 | 4.59 | -2.55% | 73,506 | 34,096,608 |
| 2024-01-29 | 4.89 | 4.89 | 4.71 | 4.71 | -3.48% | 97,193 | 46,344,892 |
| 2024-01-26 | 4.89 | 4.99 | 4.83 | 4.88 | -0.41% | 99,735 | 48,976,317 |
| 2024-01-25 | 4.78 | 4.9 | 4.72 | 4.9 | +2.94% | 111,920 | 54,204,026 |
| 2024-01-24 | 4.65 | 4.77 | 4.57 | 4.76 | +2.37% | 118,585 | 55,303,413 |
| 2024-01-23 | 4.52 | 4.69 | 4.48 | 4.65 | +1.53% | 95,726 | 44,048,296 |
| 2024-01-22 | 4.92 | 4.94 | 4.54 | 4.58 | -6.53% | 89,557 | 42,431,393 |
| 2024-01-19 | 4.98 | 5.05 | 4.89 | 4.9 | -1.8% | 65,057 | 32,355,799 |
| 2024-01-18 | 5.02 | 5.03 | 4.84 | 4.99 | -0.8% | 96,121 | 47,336,686 |
| 2024-01-17 | 5.13 | 5.15 | 5.02 | 5.03 | -1.95% | 61,051 | 31,043,361 |
| 2024-01-16 | 5.17 | 5.19 | 5.05 | 5.13 | -0.97% | 91,008 | 46,483,576 |
| 2024-01-15 | 5.19 | 5.24 | 5.14 | 5.18 | -0.38% | 54,975 | 28,548,518 |
| 2024-01-12 | 5.31 | 5.38 | 5.2 | 5.2 | -2.99% | 88,313 | 46,587,443 |
| 2024-01-11 | 5.16 | 5.38 | 5.15 | 5.36 | +3.47% | 96,637 | 51,364,641 |
| 2024-01-10 | 5.25 | 5.27 | 5.13 | 5.18 | -1.33% | 79,788 | 41,487,126 |
| 2024-01-09 | 5.21 | 5.33 | 5.21 | 5.25 | +0.57% | 57,762 | 30,476,022 |
| 2024-01-08 | 5.3 | 5.35 | 5.21 | 5.22 | -1.88% | 70,692 | 37,371,900 |
| 2024-01-05 | 5.45 | 5.48 | 5.3 | 5.32 | -2.56% | 85,961 | 46,265,507 |
| 2024-01-04 | 5.46 | 5.52 | 5.41 | 5.46 | -0.55% | 70,752 | 38,721,011 |
| 2024-01-03 | 5.43 | 5.57 | 5.43 | 5.49 | +0.73% | 94,241 | 51,858,567 |
| 2024-01-02 | 5.53 | 5.59 | 5.45 | 5.45 | -0.91% | 72,894 | 40,146,689 |
| 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：