股票概览
4.21
-4.1%
-0.18
4.36
开盘价
4.37
最高价
4.19
最低价
144,955
成交量
数据更新至: 2024-05-20
技术指标
4.24
MA5 (5日均线)
4.21
MA10 (10日均线)
4.04
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 | 4.36 | 4.37 | 4.19 | 4.21 | -4.1% | 144,955 | 61,672,506 |
| 2024-05-17 | 4.26 | 4.39 | 4.19 | 4.39 | +3.05% | 126,467 | 54,513,420 |
| 2024-05-16 | 4.16 | 4.33 | 4.16 | 4.26 | +1.19% | 174,640 | 73,898,727 |
| 2024-05-15 | 4.17 | 4.55 | 4.08 | 4.21 | +1.45% | 179,020 | 77,329,090 |
| 2024-05-14 | 4.05 | 4.2 | 4.03 | 4.15 | +2.98% | 66,686 | 27,566,107 |
| 2024-05-13 | 4.12 | 4.12 | 3.97 | 4.03 | -2.89% | 95,087 | 38,418,214 |
| 2024-05-10 | 4.23 | 4.27 | 4.13 | 4.15 | -1.89% | 69,266 | 28,931,626 |
| 2024-05-09 | 4.2 | 4.28 | 4.2 | 4.23 | +0.95% | 59,606 | 25,310,453 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.19 | -2.1% | 70,237 | 29,714,080 |
| 2024-05-07 | 4.32 | 4.34 | 4.23 | 4.28 | -1.15% | 67,190 | 28,784,751 |
| 2024-05-06 | 4.29 | 4.39 | 4.27 | 4.33 | +1.64% | 109,781 | 47,646,030 |
| 2024-04-30 | 4.26 | 4.4 | 4.2 | 4.26 | 0% | 146,781 | 62,892,116 |
| 2024-04-29 | 4.02 | 4.28 | 4.02 | 4.26 | +6.5% | 141,018 | 59,104,173 |
| 2024-04-26 | 3.86 | 4.03 | 3.81 | 4 | +3.36% | 109,908 | 43,480,833 |
| 2024-04-25 | 3.81 | 3.93 | 3.75 | 3.87 | +1.57% | 104,473 | 40,335,712 |
| 2024-04-24 | 3.6 | 3.83 | 3.6 | 3.81 | +6.13% | 101,322 | 38,017,546 |
| 2024-04-23 | 3.5 | 3.63 | 3.49 | 3.59 | +4.36% | 91,483 | 32,673,099 |
| 2024-04-22 | 3.5 | 3.52 | 3.32 | 3.44 | -1.71% | 68,955 | 23,643,653 |
| 2024-04-19 | 3.56 | 3.62 | 3.49 | 3.5 | -2.23% | 70,710 | 24,996,380 |
| 2024-04-18 | 3.69 | 3.71 | 3.54 | 3.58 | -2.19% | 96,728 | 35,066,196 |
| 2024-04-17 | 3.3 | 3.67 | 3.3 | 3.66 | +12.96% | 137,843 | 48,943,976 |
| 2024-04-16 | 3.61 | 3.63 | 3.21 | 3.24 | -10.99% | 155,853 | 52,156,861 |
| 2024-04-15 | 4.01 | 4.05 | 3.57 | 3.64 | -10.12% | 160,299 | 60,265,692 |
| 2024-04-12 | 4.11 | 4.29 | 4.04 | 4.05 | -1.7% | 112,749 | 46,855,035 |
| 2024-04-11 | 4.19 | 4.28 | 4.08 | 4.12 | -2.83% | 136,967 | 57,351,063 |
| 2024-04-10 | 4.46 | 4.48 | 4.14 | 4.24 | -6.19% | 216,210 | 92,267,826 |
| 2024-04-09 | 4.69 | 4.7 | 4.46 | 4.52 | -5.24% | 229,651 | 104,657,022 |
| 2024-04-08 | 4.62 | 4.81 | 4.38 | 4.77 | +4.61% | 353,473 | 164,504,365 |
| 2024-04-03 | 4.51 | 4.66 | 4.35 | 4.56 | +0.66% | 144,018 | 64,795,721 |
| 2024-04-02 | 4.65 | 4.65 | 4.51 | 4.53 | -2.16% | 100,399 | 45,700,968 |
| 2024-04-01 | 4.52 | 4.64 | 4.5 | 4.63 | +2.21% | 112,369 | 51,424,429 |
| 2024-03-29 | 4.47 | 4.53 | 4.37 | 4.53 | +1.12% | 104,720 | 46,676,226 |
| 2024-03-28 | 4.3 | 4.54 | 4.27 | 4.48 | +4.19% | 116,462 | 51,791,716 |
| 2024-03-27 | 4.54 | 4.56 | 4.27 | 4.3 | -5.7% | 125,089 | 55,108,227 |
| 2024-03-26 | 4.56 | 4.63 | 4.45 | 4.56 | +0.22% | 147,860 | 67,271,031 |
| 2024-03-25 | 4.66 | 4.79 | 4.53 | 4.55 | -2.36% | 194,267 | 91,123,739 |
| 2024-03-22 | 4.72 | 4.74 | 4.55 | 4.66 | -1.69% | 193,760 | 89,902,056 |
| 2024-03-21 | 4.87 | 4.87 | 4.64 | 4.74 | -3.07% | 261,304 | 123,676,087 |
| 2024-03-20 | 4.61 | 4.93 | 4.53 | 4.89 | +7% | 274,476 | 129,785,799 |
| 2024-03-19 | 4.43 | 4.72 | 4.41 | 4.57 | +3.39% | 249,373 | 114,473,237 |
| 2024-03-18 | 4.42 | 4.44 | 4.36 | 4.42 | +1.14% | 118,381 | 52,130,941 |
| 2024-03-15 | 4.3 | 4.38 | 4.22 | 4.37 | +0.92% | 116,269 | 50,093,034 |
| 2024-03-14 | 4.37 | 4.46 | 4.23 | 4.33 | -0.69% | 166,665 | 72,641,562 |
| 2024-03-13 | 4.44 | 4.51 | 4.3 | 4.36 | -3.11% | 255,469 | 111,605,992 |
| 2024-03-12 | 4.23 | 4.69 | 4.21 | 4.5 | +6.13% | 284,425 | 126,636,836 |
| 2024-03-11 | 4.12 | 4.24 | 4.09 | 4.24 | +2.42% | 90,508 | 37,759,365 |
| 2024-03-08 | 4.09 | 4.15 | 4.05 | 4.14 | +1.72% | 65,354 | 26,825,481 |
| 2024-03-07 | 4.15 | 4.24 | 4.06 | 4.07 | -2.16% | 87,166 | 36,198,693 |
| 2024-03-06 | 4.1 | 4.22 | 4.07 | 4.16 | +0.73% | 83,879 | 34,862,758 |
| 2024-03-05 | 4.23 | 4.24 | 4.11 | 4.13 | -2.82% | 82,990 | 34,552,652 |
| 2024-03-04 | 4.24 | 4.31 | 4.11 | 4.25 | +1.19% | 126,374 | 53,279,131 |
| 2024-03-01 | 4.09 | 4.22 | 4.09 | 4.2 | +2.94% | 124,902 | 52,013,573 |
| 2024-02-29 | 3.78 | 4.08 | 3.77 | 4.08 | +6.53% | 175,448 | 69,989,721 |
| 2024-02-28 | 4.34 | 4.4 | 3.83 | 3.83 | -10.72% | 229,466 | 95,034,554 |
| 2024-02-27 | 4.13 | 4.29 | 4.09 | 4.29 | +2.88% | 133,973 | 56,269,769 |
| 2024-02-26 | 4.17 | 4.29 | 4 | 4.17 | +0.97% | 183,914 | 76,510,385 |
| 2024-02-23 | 3.89 | 4.13 | 3.87 | 4.13 | +6.17% | 183,289 | 73,595,642 |
| 2024-02-22 | 3.61 | 3.92 | 3.61 | 3.89 | +8.06% | 211,439 | 80,371,664 |
| 2024-02-21 | 3.46 | 3.73 | 3.42 | 3.6 | +2.27% | 136,244 | 49,442,172 |
| 2024-02-20 | 3.38 | 3.52 | 3.32 | 3.52 | +3.53% | 151,301 | 52,271,633 |
| 2024-02-19 | 3.19 | 3.46 | 3.19 | 3.4 | +7.26% | 184,754 | 62,186,570 |
| 2024-02-08 | 2.8 | 3.17 | 2.75 | 3.17 | +13.62% | 206,511 | 60,890,233 |
| 2024-02-07 | 3.1 | 3.13 | 2.73 | 2.79 | -7.92% | 245,439 | 71,222,361 |
| 2024-02-06 | 2.99 | 3.2 | 2.69 | 3.03 | -1.62% | 235,406 | 68,415,078 |
| 2024-02-05 | 3.63 | 3.67 | 2.97 | 3.08 | -15.85% | 251,415 | 79,618,610 |
| 2024-02-02 | 3.89 | 4.01 | 3.49 | 3.66 | -5.67% | 132,494 | 49,702,135 |
| 2024-02-01 | 3.9 | 3.97 | 3.74 | 3.88 | -1.27% | 140,418 | 54,313,042 |
| 2024-01-31 | 4.31 | 4.41 | 3.93 | 3.93 | -11.29% | 228,388 | 93,430,483 |
| 2024-01-30 | 4.55 | 4.61 | 4.41 | 4.43 | -3.28% | 50,212 | 22,588,211 |
| 2024-01-29 | 4.81 | 4.83 | 4.55 | 4.58 | -4.78% | 64,357 | 29,912,450 |
| 2024-01-26 | 4.8 | 4.9 | 4.76 | 4.81 | +0.63% | 65,401 | 31,569,686 |
| 2024-01-25 | 4.61 | 4.79 | 4.53 | 4.78 | +4.14% | 69,010 | 32,415,010 |
| 2024-01-24 | 4.56 | 4.59 | 4.38 | 4.59 | +2% | 83,159 | 37,451,027 |
| 2024-01-23 | 4.5 | 4.6 | 4.42 | 4.5 | -1.53% | 91,350 | 41,018,312 |
| 2024-01-22 | 4.85 | 4.88 | 4.49 | 4.57 | -7.49% | 94,798 | 44,514,722 |
| 2024-01-19 | 4.93 | 4.94 | 4.82 | 4.94 | +0.61% | 52,039 | 25,407,002 |
| 2024-01-18 | 4.93 | 4.99 | 4.77 | 4.91 | -0.41% | 73,022 | 35,507,630 |
| 2024-01-17 | 5.08 | 5.11 | 4.93 | 4.93 | -2.95% | 46,799 | 23,481,736 |
| 2024-01-16 | 5.12 | 5.14 | 4.99 | 5.08 | -0.59% | 73,687 | 37,219,044 |
| 2024-01-15 | 5.09 | 5.16 | 5.05 | 5.11 | -0.58% | 44,564 | 22,700,172 |
| 2024-01-12 | 5.23 | 5.26 | 5.11 | 5.14 | -1.91% | 45,408 | 23,533,541 |
| 2024-01-11 | 5.09 | 5.27 | 5.08 | 5.24 | +2.75% | 67,759 | 35,193,538 |
| 2024-01-10 | 5.17 | 5.19 | 5.04 | 5.1 | -1.92% | 54,547 | 27,874,756 |
| 2024-01-09 | 5.2 | 5.28 | 5.15 | 5.2 | +0.97% | 51,767 | 27,009,100 |
| 2024-01-08 | 5.26 | 5.26 | 5.15 | 5.15 | -2.09% | 54,405 | 28,332,766 |
| 2024-01-05 | 5.36 | 5.41 | 5.22 | 5.26 | -2.05% | 58,928 | 31,318,422 |
| 2024-01-04 | 5.36 | 5.47 | 5.32 | 5.37 | +0.19% | 58,725 | 31,659,074 |
| 2024-01-03 | 5.36 | 5.42 | 5.3 | 5.36 | -0.19% | 50,506 | 27,048,777 |
| 2024-01-02 | 5.4 | 5.46 | 5.35 | 5.37 | -0.19% | 59,015 | 31,876,874 |
| 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：