股票概览
4.4
+0.23%
+0.01
4.42
开盘价
4.49
最高价
4.37
最低价
176,806
成交量
数据更新至: 2024-05-20
技术指标
4.36
MA5 (5日均线)
4.41
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 | 4.42 | 4.49 | 4.37 | 4.4 | +0.23% | 176,806 | 78,193,136 |
| 2024-05-17 | 4.35 | 4.41 | 4.31 | 4.39 | +1.15% | 136,930 | 59,896,092 |
| 2024-05-16 | 4.31 | 4.39 | 4.31 | 4.34 | +0.93% | 124,527 | 54,212,006 |
| 2024-05-15 | 4.33 | 4.42 | 4.28 | 4.3 | -1.83% | 124,729 | 54,130,620 |
| 2024-05-14 | 4.28 | 4.38 | 4.28 | 4.38 | +2.58% | 148,551 | 64,556,427 |
| 2024-05-13 | 4.34 | 4.34 | 4.22 | 4.27 | -3.39% | 173,063 | 74,143,350 |
| 2024-05-10 | 4.5 | 4.53 | 4.39 | 4.42 | -2% | 151,864 | 67,245,725 |
| 2024-05-09 | 4.46 | 4.59 | 4.46 | 4.51 | +0.22% | 144,897 | 65,666,223 |
| 2024-05-08 | 4.6 | 4.61 | 4.4 | 4.5 | -2.39% | 173,354 | 78,514,161 |
| 2024-05-07 | 4.68 | 4.69 | 4.58 | 4.61 | -1.71% | 195,473 | 90,377,839 |
| 2024-05-06 | 4.63 | 4.73 | 4.6 | 4.69 | +2.4% | 211,005 | 99,043,612 |
| 2024-04-30 | 4.65 | 4.7 | 4.53 | 4.58 | -1.51% | 262,770 | 120,881,752 |
| 2024-04-29 | 4.56 | 4.68 | 4.55 | 4.65 | +2.42% | 320,122 | 147,955,042 |
| 2024-04-26 | 4.36 | 4.65 | 4.33 | 4.54 | +4.85% | 386,257 | 173,355,156 |
| 2024-04-25 | 4.39 | 4.5 | 4.32 | 4.33 | +1.64% | 364,471 | 160,388,716 |
| 2024-04-24 | 4.15 | 4.28 | 4.11 | 4.26 | +3.65% | 211,619 | 89,447,594 |
| 2024-04-23 | 4.03 | 4.15 | 4.02 | 4.11 | +2.24% | 188,013 | 76,835,607 |
| 2024-04-22 | 4.03 | 4.09 | 3.92 | 4.02 | -1.23% | 158,910 | 63,706,216 |
| 2024-04-19 | 4.12 | 4.18 | 4.05 | 4.07 | -1.45% | 204,827 | 84,014,258 |
| 2024-04-18 | 4.24 | 4.25 | 4.12 | 4.13 | -3.28% | 270,582 | 113,227,685 |
| 2024-04-17 | 3.9 | 4.27 | 3.9 | 4.27 | +11.49% | 350,960 | 144,973,009 |
| 2024-04-16 | 4.11 | 4.14 | 3.72 | 3.83 | -7.26% | 325,967 | 126,221,592 |
| 2024-04-15 | 4.35 | 4.44 | 4.01 | 4.13 | -5.28% | 369,528 | 156,211,214 |
| 2024-04-12 | 4.4 | 4.49 | 4.34 | 4.36 | -0.91% | 227,414 | 100,581,170 |
| 2024-04-11 | 4.32 | 4.52 | 4.3 | 4.4 | 0% | 265,032 | 117,514,034 |
| 2024-04-10 | 4.6 | 4.62 | 4.33 | 4.4 | -5.38% | 350,452 | 155,517,372 |
| 2024-04-09 | 4.57 | 4.65 | 4.48 | 4.65 | +1.97% | 310,694 | 141,829,080 |
| 2024-04-08 | 4.65 | 4.79 | 4.56 | 4.56 | -2.77% | 350,994 | 163,607,980 |
| 2024-04-03 | 5.04 | 5.07 | 4.67 | 4.69 | -8.58% | 653,530 | 312,669,766 |
| 2024-04-02 | 5.47 | 5.5 | 5.02 | 5.13 | -5.52% | 802,239 | 414,441,566 |
| 2024-04-01 | 5.46 | 5.75 | 5.35 | 5.43 | -1.63% | 1,018,434 | 561,197,523 |
| 2024-03-29 | 5.66 | 6 | 5.4 | 5.52 | +7.18% | 1,231,874 | 697,369,468 |
| 2024-03-28 | 4.93 | 5.24 | 4.83 | 5.15 | +4.04% | 604,025 | 309,354,053 |
| 2024-03-27 | 5.62 | 5.67 | 4.92 | 4.95 | -14.8% | 867,793 | 453,447,265 |
| 2024-03-26 | 5.4 | 5.95 | 5.3 | 5.81 | +4.12% | 1,112,964 | 641,737,314 |
| 2024-03-25 | 5.25 | 5.6 | 5.21 | 5.58 | +7.72% | 987,118 | 537,712,449 |
| 2024-03-22 | 5.07 | 5.22 | 4.95 | 5.18 | +1.97% | 574,651 | 294,587,466 |
| 2024-03-21 | 5.03 | 5.13 | 5.01 | 5.08 | 0% | 345,191 | 174,923,476 |
| 2024-03-20 | 5.01 | 5.18 | 5 | 5.08 | +0.99% | 373,002 | 190,204,356 |
| 2024-03-19 | 5.26 | 5.26 | 5.01 | 5.03 | -4.55% | 605,306 | 308,511,931 |
| 2024-03-18 | 5.28 | 5.39 | 5.17 | 5.27 | +0.57% | 627,696 | 329,861,680 |
| 2024-03-15 | 5.22 | 5.32 | 5.1 | 5.24 | -2.06% | 739,842 | 382,845,215 |
| 2024-03-14 | 4.88 | 5.49 | 4.81 | 5.35 | +7.86% | 1,103,517 | 570,705,528 |
| 2024-03-13 | 4.76 | 5.28 | 4.74 | 4.96 | +1.85% | 924,308 | 466,240,652 |
| 2024-03-12 | 4.75 | 4.95 | 4.61 | 4.87 | +6.56% | 821,948 | 393,297,378 |
| 2024-03-11 | 4.45 | 4.67 | 4.44 | 4.57 | +1.78% | 428,666 | 196,071,434 |
| 2024-03-08 | 4.51 | 4.55 | 4.4 | 4.49 | -1.75% | 422,476 | 188,846,073 |
| 2024-03-07 | 4.4 | 4.77 | 4.33 | 4.57 | +4.1% | 781,658 | 353,748,903 |
| 2024-03-06 | 4.31 | 4.48 | 4.25 | 4.39 | 0% | 452,286 | 196,388,718 |
| 2024-03-05 | 4.19 | 4.48 | 4.09 | 4.39 | +3.54% | 644,798 | 278,906,593 |
| 2024-03-04 | 4.26 | 4.36 | 4.13 | 4.24 | -2.75% | 338,499 | 143,127,627 |
| 2024-03-01 | 4.23 | 4.5 | 4.21 | 4.36 | +1.63% | 516,238 | 223,609,135 |
| 2024-02-29 | 3.8 | 4.33 | 3.79 | 4.29 | +9.44% | 540,105 | 223,845,297 |
| 2024-02-28 | 4.35 | 4.42 | 3.91 | 3.92 | -10.91% | 625,619 | 264,156,407 |
| 2024-02-27 | 4.14 | 4.41 | 4.12 | 4.4 | +6.02% | 501,666 | 217,171,868 |
| 2024-02-26 | 4.06 | 4.23 | 4.04 | 4.15 | +1.47% | 409,903 | 169,485,285 |
| 2024-02-23 | 3.95 | 4.1 | 3.92 | 4.09 | +3.54% | 431,303 | 172,565,152 |
| 2024-02-22 | 3.8 | 3.98 | 3.8 | 3.95 | +3.13% | 389,285 | 151,777,010 |
| 2024-02-21 | 3.67 | 4.1 | 3.62 | 3.83 | +2.41% | 518,156 | 203,211,546 |
| 2024-02-20 | 3.58 | 3.93 | 3.48 | 3.74 | +4.47% | 354,033 | 130,856,305 |
| 2024-02-19 | 3.45 | 3.62 | 3.44 | 3.58 | +4.99% | 302,172 | 107,253,704 |
| 2024-02-08 | 3.1 | 3.43 | 3.03 | 3.41 | +8.95% | 348,131 | 113,685,046 |
| 2024-02-07 | 3.31 | 3.42 | 3.09 | 3.13 | -3.99% | 331,447 | 107,446,414 |
| 2024-02-06 | 3.14 | 3.37 | 2.99 | 3.26 | +1.24% | 289,582 | 91,238,199 |
| 2024-02-05 | 3.65 | 3.65 | 3.15 | 3.22 | -12.02% | 293,800 | 97,063,036 |
| 2024-02-02 | 3.87 | 3.98 | 3.54 | 3.66 | -4.69% | 197,044 | 73,737,534 |
| 2024-02-01 | 3.88 | 3.95 | 3.77 | 3.84 | -1.54% | 146,577 | 56,602,497 |
| 2024-01-31 | 4.1 | 4.16 | 3.88 | 3.9 | -5.11% | 169,402 | 67,637,242 |
| 2024-01-30 | 4.2 | 4.3 | 4.11 | 4.11 | -3.07% | 137,543 | 57,630,140 |
| 2024-01-29 | 4.47 | 4.5 | 4.2 | 4.24 | -5.99% | 221,039 | 95,030,963 |
| 2024-01-26 | 4.52 | 4.58 | 4.47 | 4.51 | +0.22% | 174,215 | 78,877,224 |
| 2024-01-25 | 4.37 | 4.52 | 4.31 | 4.5 | +3.69% | 193,866 | 86,053,515 |
| 2024-01-24 | 4.29 | 4.37 | 4.18 | 4.34 | +1.64% | 171,774 | 73,794,920 |
| 2024-01-23 | 4.29 | 4.33 | 4.21 | 4.27 | 0% | 145,895 | 62,211,293 |
| 2024-01-22 | 4.52 | 4.56 | 4.25 | 4.27 | -5.53% | 199,108 | 87,729,177 |
| 2024-01-19 | 4.6 | 4.64 | 4.5 | 4.52 | -1.74% | 126,334 | 57,475,565 |
| 2024-01-18 | 4.61 | 4.67 | 4.49 | 4.6 | -1.5% | 209,124 | 95,432,180 |
| 2024-01-17 | 4.78 | 4.81 | 4.66 | 4.67 | -2.3% | 109,066 | 51,412,267 |
| 2024-01-16 | 4.8 | 4.82 | 4.72 | 4.78 | -0.21% | 126,528 | 60,213,323 |
| 2024-01-15 | 4.77 | 4.83 | 4.72 | 4.79 | -0.42% | 137,806 | 65,805,566 |
| 2024-01-12 | 4.9 | 4.94 | 4.8 | 4.81 | -2.43% | 170,160 | 82,801,914 |
| 2024-01-11 | 4.8 | 4.95 | 4.79 | 4.93 | +2.49% | 163,215 | 79,804,492 |
| 2024-01-10 | 4.9 | 4.91 | 4.79 | 4.81 | -2.24% | 174,557 | 84,465,091 |
| 2024-01-09 | 4.91 | 5.04 | 4.87 | 4.92 | -0.81% | 194,280 | 95,910,793 |
| 2024-01-08 | 4.91 | 5.03 | 4.91 | 4.96 | -0.6% | 181,751 | 90,237,876 |
| 2024-01-05 | 5.04 | 5.14 | 4.95 | 4.99 | -1.58% | 221,051 | 111,489,724 |
| 2024-01-04 | 5.07 | 5.1 | 4.94 | 5.07 | -0.2% | 242,173 | 121,711,180 |
| 2024-01-03 | 5.33 | 5.36 | 5.05 | 5.08 | -5.4% | 470,081 | 241,314,232 |
| 2024-01-02 | 5.5 | 5.65 | 5.36 | 5.37 | -2.89% | 395,094 | 217,077,700 |
| 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：