股票概览
4.64
+4.74%
+0.21
4.47
开盘价
4.71
最高价
4.42
最低价
103,407
成交量
数据更新至: 2024-05-20
技术指标
4.48
MA5 (5日均线)
4.37
MA10 (10日均线)
4.37
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 | 4.47 | 4.71 | 4.42 | 4.64 | +4.74% | 103,407 | 47,323,253 |
| 2024-05-17 | 4.4 | 4.49 | 4.36 | 4.43 | -1.56% | 85,887 | 37,875,439 |
| 2024-05-16 | 4.41 | 4.59 | 4.38 | 4.5 | +1.12% | 72,051 | 32,502,736 |
| 2024-05-15 | 4.42 | 4.56 | 4.39 | 4.45 | +1.37% | 61,833 | 27,655,639 |
| 2024-05-14 | 4.24 | 4.39 | 4.23 | 4.39 | +3.29% | 53,118 | 23,012,442 |
| 2024-05-13 | 4.2 | 4.28 | 4.11 | 4.25 | +0.47% | 39,091 | 16,407,864 |
| 2024-05-10 | 4.22 | 4.26 | 4.18 | 4.23 | +0.24% | 26,736 | 11,278,395 |
| 2024-05-09 | 4.24 | 4.28 | 4.19 | 4.22 | +0.48% | 28,629 | 12,123,859 |
| 2024-05-08 | 4.3 | 4.34 | 4.17 | 4.2 | -3.23% | 48,326 | 20,528,339 |
| 2024-05-07 | 4.31 | 4.43 | 4.3 | 4.34 | +0.7% | 49,212 | 21,427,137 |
| 2024-05-06 | 4.37 | 4.38 | 4.14 | 4.31 | -2.49% | 84,416 | 35,913,594 |
| 2024-04-30 | 4.45 | 4.53 | 4.37 | 4.42 | -1.12% | 117,304 | 52,321,208 |
| 2024-04-29 | 4.8 | 5.05 | 4.45 | 4.47 | -3.87% | 241,639 | 112,712,782 |
| 2024-04-26 | 4.16 | 4.67 | 4.16 | 4.65 | +10.19% | 115,449 | 52,006,812 |
| 2024-04-25 | 4.3 | 4.35 | 4.18 | 4.22 | -2.54% | 84,488 | 36,012,397 |
| 2024-04-24 | 4.33 | 4.34 | 4.25 | 4.33 | +0.46% | 44,220 | 19,024,023 |
| 2024-04-23 | 4.33 | 4.4 | 4.26 | 4.31 | -0.23% | 41,988 | 18,075,673 |
| 2024-04-22 | 4.33 | 4.34 | 4.15 | 4.32 | 0% | 51,927 | 21,967,855 |
| 2024-04-19 | 4.3 | 4.56 | 4.2 | 4.32 | -0.69% | 81,195 | 35,444,061 |
| 2024-04-18 | 4.04 | 4.38 | 4 | 4.35 | +7.41% | 68,126 | 29,098,430 |
| 2024-04-17 | 3.87 | 4.1 | 3.87 | 4.05 | +5.19% | 51,205 | 20,739,485 |
| 2024-04-16 | 4.22 | 4.29 | 3.82 | 3.85 | -9.62% | 70,576 | 28,286,157 |
| 2024-04-15 | 4.18 | 4.36 | 4.16 | 4.26 | 0% | 76,091 | 32,391,214 |
| 2024-04-12 | 4.11 | 4.35 | 4.11 | 4.26 | +3.4% | 56,428 | 23,868,724 |
| 2024-04-11 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 42,385 | 17,617,631 |
| 2024-04-10 | 4.26 | 4.31 | 4.09 | 4.19 | -2.33% | 79,546 | 33,456,028 |
| 2024-04-09 | 4.19 | 4.4 | 4.15 | 4.29 | +0.94% | 89,653 | 38,466,854 |
| 2024-04-08 | 4.3 | 4.49 | 4.22 | 4.25 | +3.16% | 116,950 | 51,030,365 |
| 2024-04-03 | 4.16 | 4.29 | 4.05 | 4.12 | -1.2% | 57,474 | 23,798,237 |
| 2024-04-02 | 3.93 | 4.26 | 3.89 | 4.17 | +6.11% | 77,186 | 31,579,735 |
| 2024-04-01 | 3.79 | 3.95 | 3.79 | 3.93 | +2.08% | 59,045 | 23,030,238 |
| 2024-03-29 | 3.73 | 3.86 | 3.68 | 3.85 | +4.62% | 57,216 | 21,575,840 |
| 2024-03-28 | 3.58 | 3.71 | 3.58 | 3.68 | +3.08% | 44,558 | 16,327,042 |
| 2024-03-27 | 3.72 | 3.75 | 3.57 | 3.57 | -5.31% | 42,419 | 15,439,225 |
| 2024-03-26 | 3.65 | 3.77 | 3.63 | 3.77 | +3.29% | 35,689 | 13,171,044 |
| 2024-03-25 | 3.7 | 3.74 | 3.64 | 3.65 | -0.54% | 36,983 | 13,613,548 |
| 2024-03-22 | 3.78 | 3.79 | 3.67 | 3.67 | -3.67% | 55,215 | 20,515,841 |
| 2024-03-21 | 3.84 | 3.87 | 3.73 | 3.81 | -1.55% | 71,416 | 27,114,772 |
| 2024-03-20 | 3.88 | 3.88 | 3.83 | 3.87 | 0% | 50,458 | 19,474,024 |
| 2024-03-19 | 3.9 | 3.94 | 3.86 | 3.87 | -0.77% | 52,949 | 20,636,029 |
| 2024-03-18 | 3.89 | 3.92 | 3.84 | 3.9 | -0.26% | 55,336 | 21,505,813 |
| 2024-03-15 | 3.87 | 3.93 | 3.82 | 3.91 | +1.03% | 49,667 | 19,322,398 |
| 2024-03-14 | 3.85 | 3.94 | 3.81 | 3.87 | +0.26% | 57,495 | 22,279,929 |
| 2024-03-13 | 3.91 | 3.97 | 3.86 | 3.86 | -2.53% | 73,902 | 28,827,840 |
| 2024-03-12 | 3.85 | 4 | 3.77 | 3.96 | +2.06% | 107,356 | 41,418,123 |
| 2024-03-11 | 3.78 | 3.9 | 3.75 | 3.88 | +2.11% | 77,641 | 29,858,434 |
| 2024-03-08 | 3.64 | 3.86 | 3.64 | 3.8 | +4.11% | 78,689 | 29,656,909 |
| 2024-03-07 | 3.75 | 3.81 | 3.64 | 3.65 | -4.45% | 105,487 | 39,308,896 |
| 2024-03-06 | 3.61 | 3.91 | 3.61 | 3.82 | +2.41% | 132,306 | 50,297,536 |
| 2024-03-05 | 3.89 | 3.93 | 3.69 | 3.73 | -4.36% | 147,803 | 55,775,305 |
| 2024-03-04 | 4.08 | 4.08 | 3.82 | 3.9 | -5.57% | 183,519 | 71,843,726 |
| 2024-03-01 | 4.35 | 4.4 | 4.1 | 4.13 | -8.22% | 273,959 | 116,602,213 |
| 2024-02-29 | 4.26 | 4.68 | 4.18 | 4.5 | +1.81% | 390,416 | 173,832,417 |
| 2024-02-28 | 4.42 | 4.42 | 4.39 | 4.42 | +20.11% | 175,924 | 77,754,478 |
| 2024-02-27 | 3.6 | 3.72 | 3.57 | 3.68 | -0.27% | 111,918 | 40,890,480 |
| 2024-02-26 | 3.59 | 3.69 | 3.4 | 3.69 | +3.36% | 153,382 | 54,434,538 |
| 2024-02-23 | 3.39 | 3.66 | 3.34 | 3.57 | +6.89% | 161,929 | 56,264,593 |
| 2024-02-22 | 3.28 | 3.35 | 3.21 | 3.34 | +0.6% | 132,484 | 43,482,001 |
| 2024-02-21 | 3.16 | 3.55 | 3.13 | 3.32 | +3.75% | 139,540 | 46,587,499 |
| 2024-02-20 | 3.18 | 3.25 | 3.06 | 3.2 | -0.62% | 123,538 | 38,707,537 |
| 2024-02-19 | 3.05 | 3.29 | 2.97 | 3.22 | +6.62% | 115,284 | 35,509,996 |
| 2024-02-08 | 2.82 | 3.05 | 2.74 | 3.02 | +5.96% | 112,046 | 32,241,251 |
| 2024-02-07 | 2.95 | 3.04 | 2.8 | 2.85 | -7.17% | 132,019 | 38,248,704 |
| 2024-02-06 | 2.63 | 3.18 | 2.53 | 3.07 | +15.85% | 193,395 | 59,069,587 |
| 2024-02-05 | 3 | 3.01 | 2.56 | 2.65 | -12.54% | 118,594 | 32,350,074 |
| 2024-02-02 | 3.27 | 3.38 | 2.96 | 3.03 | -6.77% | 117,532 | 36,895,231 |
| 2024-02-01 | 3.49 | 3.69 | 3.19 | 3.25 | -14.02% | 180,779 | 61,438,759 |
| 2024-01-31 | 3.95 | 4.1 | 3.78 | 3.78 | -19.92% | 106,976 | 41,618,554 |
| 2024-01-30 | 5.04 | 5.04 | 4.71 | 4.72 | -6.35% | 43,568 | 21,150,262 |
| 2024-01-29 | 5.35 | 5.36 | 5 | 5.04 | -5.79% | 43,252 | 22,138,077 |
| 2024-01-26 | 5.41 | 5.55 | 5.34 | 5.35 | -1.65% | 27,865 | 15,151,486 |
| 2024-01-25 | 5.36 | 5.48 | 5.25 | 5.44 | +1.49% | 41,314 | 22,124,738 |
| 2024-01-24 | 5.23 | 5.5 | 5.22 | 5.36 | +2.29% | 48,873 | 26,165,017 |
| 2024-01-23 | 5.14 | 5.27 | 5.11 | 5.24 | +1.75% | 29,220 | 15,210,641 |
| 2024-01-22 | 5.59 | 5.6 | 5.15 | 5.15 | -8.85% | 59,142 | 31,545,238 |
| 2024-01-19 | 5.85 | 5.9 | 5.65 | 5.65 | -3.42% | 25,698 | 14,777,505 |
| 2024-01-18 | 5.9 | 5.92 | 5.74 | 5.85 | -2.17% | 36,932 | 21,484,382 |
| 2024-01-17 | 6.05 | 6.18 | 5.84 | 5.98 | -1.32% | 59,446 | 35,489,629 |
| 2024-01-16 | 6.05 | 6.16 | 6.03 | 6.06 | -0.16% | 20,238 | 12,320,202 |
| 2024-01-15 | 6.13 | 6.14 | 6.03 | 6.07 | -0.82% | 11,219 | 6,819,517 |
| 2024-01-12 | 6.16 | 6.2 | 6.11 | 6.12 | -0.65% | 14,023 | 8,625,806 |
| 2024-01-11 | 6.1 | 6.22 | 6.09 | 6.16 | +0.65% | 17,460 | 10,747,343 |
| 2024-01-10 | 6.24 | 6.25 | 6.09 | 6.12 | -2.24% | 21,149 | 13,007,169 |
| 2024-01-09 | 6.3 | 6.35 | 6.19 | 6.26 | -0.63% | 17,221 | 10,784,541 |
| 2024-01-08 | 6.35 | 6.4 | 6.29 | 6.3 | -1.25% | 13,593 | 8,622,281 |
| 2024-01-05 | 6.54 | 6.55 | 6.33 | 6.38 | -2.6% | 36,870 | 23,641,813 |
| 2024-01-04 | 6.54 | 6.63 | 6.52 | 6.55 | 0% | 17,815 | 11,698,898 |
| 2024-01-03 | 6.58 | 6.63 | 6.46 | 6.55 | -0.76% | 28,335 | 18,503,397 |
| 2024-01-02 | 6.67 | 6.71 | 6.59 | 6.6 | -1.49% | 30,479 | 20,237,788 |
| 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：