股票概览
4.34
-1.36%
-0.06
4.37
开盘价
4.45
最高价
4.31
最低价
45,019
成交量
数据更新至: 2024-05-20
技术指标
4.32
MA5 (5日均线)
4.32
MA10 (10日均线)
4.16
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 | 4.37 | 4.45 | 4.31 | 4.34 | -1.36% | 45,019 | 19,734,977 |
| 2024-05-17 | 4.35 | 4.41 | 4.27 | 4.4 | +1.15% | 34,123 | 14,891,284 |
| 2024-05-16 | 4.23 | 4.37 | 4.23 | 4.35 | +2.59% | 33,539 | 14,520,117 |
| 2024-05-15 | 4.26 | 4.32 | 4.2 | 4.24 | -0.47% | 27,729 | 11,828,460 |
| 2024-05-14 | 4.22 | 4.27 | 4.14 | 4.26 | +2.16% | 34,729 | 14,702,623 |
| 2024-05-13 | 4.3 | 4.31 | 4.1 | 4.17 | -3.47% | 43,468 | 18,266,588 |
| 2024-05-10 | 4.48 | 4.48 | 4.29 | 4.32 | -2.92% | 33,255 | 14,420,622 |
| 2024-05-09 | 4.31 | 4.45 | 4.3 | 4.45 | +3.01% | 37,730 | 16,669,306 |
| 2024-05-08 | 4.4 | 4.41 | 4.3 | 4.32 | -1.59% | 32,699 | 14,198,774 |
| 2024-05-07 | 4.35 | 4.39 | 4.31 | 4.39 | +1.62% | 37,330 | 16,239,638 |
| 2024-05-06 | 4.19 | 4.43 | 4.19 | 4.32 | +3.1% | 46,468 | 20,060,937 |
| 2024-04-30 | 4.28 | 4.29 | 4.13 | 4.19 | -2.1% | 38,240 | 16,035,407 |
| 2024-04-29 | 4.02 | 4.28 | 4 | 4.28 | +7% | 49,232 | 20,519,029 |
| 2024-04-26 | 4.06 | 4.12 | 3.91 | 4 | -1.48% | 51,815 | 20,752,119 |
| 2024-04-25 | 3.96 | 4.1 | 3.89 | 4.06 | +0.5% | 65,937 | 26,588,424 |
| 2024-04-24 | 3.85 | 4.04 | 3.85 | 4.04 | +4.94% | 44,822 | 17,746,535 |
| 2024-04-23 | 3.7 | 3.88 | 3.68 | 3.85 | +4.62% | 52,507 | 19,996,160 |
| 2024-04-22 | 3.82 | 3.82 | 3.58 | 3.68 | -2.9% | 44,661 | 16,388,833 |
| 2024-04-19 | 3.81 | 3.86 | 3.71 | 3.79 | -0.52% | 55,637 | 21,063,252 |
| 2024-04-18 | 3.91 | 4.06 | 3.76 | 3.81 | -2.56% | 63,439 | 24,475,167 |
| 2024-04-17 | 3.61 | 3.95 | 3.57 | 3.91 | +12.03% | 97,246 | 37,093,103 |
| 2024-04-16 | 4.08 | 4.08 | 3.47 | 3.49 | -15.9% | 103,445 | 37,357,026 |
| 2024-04-15 | 4.74 | 4.76 | 4.02 | 4.15 | -10.75% | 89,893 | 38,094,856 |
| 2024-04-12 | 4.72 | 4.81 | 4.63 | 4.65 | -1.48% | 24,710 | 11,610,067 |
| 2024-04-11 | 4.65 | 4.82 | 4.56 | 4.72 | +0.85% | 33,354 | 15,791,729 |
| 2024-04-10 | 4.84 | 4.85 | 4.62 | 4.68 | -3.11% | 30,290 | 14,204,041 |
| 2024-04-09 | 4.75 | 4.86 | 4.74 | 4.83 | +2.11% | 31,042 | 14,905,245 |
| 2024-04-08 | 4.97 | 4.99 | 4.71 | 4.73 | -4.83% | 44,184 | 21,210,679 |
| 2024-04-03 | 4.95 | 4.97 | 4.81 | 4.97 | +0.4% | 40,336 | 19,810,888 |
| 2024-04-02 | 4.86 | 4.96 | 4.86 | 4.95 | +1.43% | 43,595 | 21,458,829 |
| 2024-04-01 | 4.77 | 4.88 | 4.74 | 4.88 | +2.31% | 46,849 | 22,598,163 |
| 2024-03-29 | 4.69 | 4.8 | 4.67 | 4.77 | +2.58% | 47,371 | 22,479,566 |
| 2024-03-28 | 4.57 | 4.69 | 4.55 | 4.65 | +2.2% | 40,489 | 18,739,626 |
| 2024-03-27 | 4.7 | 4.73 | 4.54 | 4.55 | -3.19% | 34,707 | 16,105,692 |
| 2024-03-26 | 4.63 | 4.74 | 4.58 | 4.7 | +1.29% | 35,899 | 16,734,763 |
| 2024-03-25 | 4.76 | 4.81 | 4.63 | 4.64 | -2.93% | 36,092 | 17,025,587 |
| 2024-03-22 | 4.93 | 4.94 | 4.72 | 4.78 | -2.45% | 44,252 | 21,267,900 |
| 2024-03-21 | 4.91 | 4.97 | 4.76 | 4.9 | -0.2% | 56,910 | 27,612,209 |
| 2024-03-20 | 4.86 | 4.91 | 4.76 | 4.91 | +2.51% | 41,594 | 20,145,558 |
| 2024-03-19 | 4.79 | 4.88 | 4.75 | 4.79 | 0% | 59,730 | 28,730,255 |
| 2024-03-18 | 4.66 | 4.8 | 4.65 | 4.79 | +3.01% | 68,849 | 32,637,006 |
| 2024-03-15 | 4.49 | 4.79 | 4.48 | 4.65 | +2.88% | 75,409 | 34,940,496 |
| 2024-03-14 | 4.5 | 4.6 | 4.4 | 4.52 | +0.44% | 55,404 | 25,027,542 |
| 2024-03-13 | 4.6 | 4.66 | 4.46 | 4.5 | -1.32% | 45,658 | 20,645,688 |
| 2024-03-12 | 4.5 | 4.58 | 4.4 | 4.56 | +1.33% | 47,068 | 21,197,895 |
| 2024-03-11 | 4.33 | 4.5 | 4.3 | 4.5 | +3.93% | 60,661 | 26,728,960 |
| 2024-03-08 | 4.36 | 4.45 | 4.23 | 4.33 | -0.23% | 47,926 | 20,676,943 |
| 2024-03-07 | 4.24 | 4.39 | 4.22 | 4.34 | +2.36% | 62,825 | 27,192,045 |
| 2024-03-06 | 4.15 | 4.31 | 4.08 | 4.24 | +2.17% | 50,210 | 21,190,153 |
| 2024-03-05 | 4.34 | 4.36 | 4.12 | 4.15 | -5.25% | 74,896 | 31,451,201 |
| 2024-03-04 | 4.41 | 4.53 | 4.23 | 4.38 | -0.9% | 56,319 | 24,508,564 |
| 2024-03-01 | 4.44 | 4.51 | 4.33 | 4.42 | 0% | 59,713 | 26,334,272 |
| 2024-02-29 | 4.15 | 4.42 | 4.1 | 4.42 | +4% | 89,860 | 38,554,641 |
| 2024-02-28 | 4.77 | 4.93 | 4.22 | 4.25 | -10.71% | 110,225 | 50,588,186 |
| 2024-02-27 | 4.65 | 4.8 | 4.6 | 4.76 | +2.15% | 81,931 | 38,478,943 |
| 2024-02-26 | 4.54 | 4.83 | 4.48 | 4.66 | +3.56% | 77,265 | 35,808,073 |
| 2024-02-23 | 4.29 | 4.5 | 4.29 | 4.5 | +4.9% | 57,659 | 25,325,408 |
| 2024-02-22 | 4.15 | 4.32 | 4.12 | 4.29 | +3.37% | 56,571 | 23,990,051 |
| 2024-02-21 | 3.96 | 4.28 | 3.93 | 4.15 | +4.27% | 82,027 | 33,819,400 |
| 2024-02-20 | 3.83 | 4.04 | 3.75 | 3.98 | +3.92% | 80,993 | 31,796,695 |
| 2024-02-19 | 3.61 | 3.9 | 3.61 | 3.83 | +4.36% | 84,413 | 31,952,451 |
| 2024-02-08 | 3.34 | 3.7 | 3 | 3.67 | +9.88% | 133,044 | 43,988,961 |
| 2024-02-07 | 3.85 | 3.89 | 3.26 | 3.34 | -13.92% | 114,774 | 39,554,381 |
| 2024-02-06 | 3.91 | 4.11 | 3.48 | 3.88 | -5.83% | 112,527 | 41,881,989 |
| 2024-02-05 | 4.66 | 4.76 | 3.91 | 4.12 | -14.35% | 104,893 | 44,095,556 |
| 2024-02-02 | 5.17 | 5.34 | 4.64 | 4.81 | -6.42% | 52,019 | 25,899,080 |
| 2024-02-01 | 5.45 | 5.45 | 5.01 | 5.14 | -4.46% | 51,099 | 26,351,880 |
| 2024-01-31 | 5.82 | 5.85 | 5.36 | 5.38 | -7.4% | 53,191 | 29,600,677 |
| 2024-01-30 | 6.03 | 6.1 | 5.78 | 5.81 | -3.81% | 41,330 | 24,443,270 |
| 2024-01-29 | 6.31 | 6.4 | 6.04 | 6.04 | -4.28% | 48,394 | 29,846,061 |
| 2024-01-26 | 6.23 | 6.39 | 6.22 | 6.31 | +1.45% | 32,173 | 20,371,103 |
| 2024-01-25 | 5.9 | 6.23 | 5.88 | 6.22 | +7.06% | 57,600 | 35,050,876 |
| 2024-01-24 | 5.63 | 5.83 | 5.59 | 5.81 | +3.01% | 52,047 | 29,732,262 |
| 2024-01-23 | 5.81 | 5.87 | 5.56 | 5.64 | -3.59% | 60,142 | 33,990,861 |
| 2024-01-22 | 6.25 | 6.31 | 5.78 | 5.85 | -5.65% | 41,986 | 25,384,917 |
| 2024-01-19 | 6.33 | 6.34 | 6.17 | 6.2 | -2.05% | 41,293 | 25,807,381 |
| 2024-01-18 | 6.52 | 6.59 | 6.19 | 6.33 | -3.36% | 40,808 | 25,947,463 |
| 2024-01-17 | 6.8 | 6.81 | 6.55 | 6.55 | -2.53% | 20,793 | 13,850,195 |
| 2024-01-16 | 6.8 | 6.81 | 6.6 | 6.72 | -1.03% | 25,710 | 17,181,962 |
| 2024-01-15 | 6.7 | 6.85 | 6.7 | 6.79 | -0.59% | 24,557 | 16,684,673 |
| 2024-01-12 | 6.91 | 7.03 | 6.83 | 6.83 | -0.58% | 32,594 | 22,574,333 |
| 2024-01-11 | 6.87 | 6.87 | 6.77 | 6.87 | +0.15% | 30,872 | 21,060,500 |
| 2024-01-10 | 6.88 | 6.92 | 6.79 | 6.86 | -0.58% | 27,226 | 18,636,630 |
| 2024-01-09 | 6.81 | 6.94 | 6.8 | 6.9 | +1.17% | 30,760 | 21,179,784 |
| 2024-01-08 | 6.92 | 6.92 | 6.79 | 6.82 | -1.3% | 27,615 | 18,911,283 |
| 2024-01-05 | 6.97 | 7.04 | 6.87 | 6.91 | -0.72% | 29,699 | 20,618,844 |
| 2024-01-04 | 6.94 | 6.99 | 6.89 | 6.96 | +0.72% | 28,238 | 19,626,599 |
| 2024-01-03 | 6.93 | 6.95 | 6.86 | 6.91 | -0.43% | 24,988 | 17,246,579 |
| 2024-01-02 | 6.73 | 6.97 | 6.72 | 6.94 | +3.27% | 46,003 | 31,758,718 |
| 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：