股票概览
4.33
+0.93%
+0.04
4.29
开盘价
4.37
最高价
4.22
最低价
335,728
成交量
数据更新至: 2024-05-20
技术指标
4.20
MA5 (5日均线)
4.24
MA10 (10日均线)
4.15
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 | 4.29 | 4.37 | 4.22 | 4.33 | +0.93% | 335,728 | 145,174,195 |
| 2024-05-17 | 4.17 | 4.31 | 4.13 | 4.29 | +2.88% | 318,258 | 135,197,376 |
| 2024-05-16 | 4.12 | 4.22 | 4.09 | 4.17 | +2.46% | 307,818 | 128,242,836 |
| 2024-05-15 | 4.11 | 4.15 | 4.04 | 4.07 | -1.69% | 249,340 | 101,888,325 |
| 2024-05-14 | 4.12 | 4.2 | 4.1 | 4.14 | +1.22% | 226,764 | 94,001,419 |
| 2024-05-13 | 4.19 | 4.2 | 4.05 | 4.09 | -2.85% | 263,258 | 107,949,287 |
| 2024-05-10 | 4.38 | 4.38 | 4.18 | 4.21 | -3.44% | 279,716 | 118,878,779 |
| 2024-05-09 | 4.32 | 4.4 | 4.29 | 4.36 | +1.87% | 214,576 | 93,519,779 |
| 2024-05-08 | 4.41 | 4.43 | 4.27 | 4.28 | -3.6% | 241,232 | 104,591,267 |
| 2024-05-07 | 4.36 | 4.46 | 4.32 | 4.44 | +1.83% | 309,185 | 136,496,174 |
| 2024-05-06 | 4.35 | 4.46 | 4.27 | 4.36 | +2.11% | 350,247 | 153,303,437 |
| 2024-04-30 | 4.37 | 4.37 | 4.2 | 4.27 | -1.61% | 269,520 | 114,948,451 |
| 2024-04-29 | 4.24 | 4.36 | 4.23 | 4.34 | +2.6% | 326,125 | 140,937,114 |
| 2024-04-26 | 4.05 | 4.26 | 4.02 | 4.23 | +4.96% | 391,275 | 163,145,134 |
| 2024-04-25 | 4.02 | 4.08 | 3.97 | 4.03 | -0.49% | 215,092 | 86,726,921 |
| 2024-04-24 | 3.97 | 4.05 | 3.93 | 4.05 | +2.79% | 282,081 | 113,116,274 |
| 2024-04-23 | 3.8 | 3.99 | 3.78 | 3.94 | +3.96% | 367,197 | 143,395,509 |
| 2024-04-22 | 3.76 | 3.86 | 3.65 | 3.79 | +0.8% | 277,069 | 104,491,857 |
| 2024-04-19 | 3.82 | 3.88 | 3.72 | 3.76 | -2.08% | 285,255 | 108,061,135 |
| 2024-04-18 | 3.84 | 3.97 | 3.71 | 3.84 | +0.26% | 436,310 | 167,657,732 |
| 2024-04-17 | 3.64 | 3.84 | 3.63 | 3.83 | +6.98% | 444,000 | 167,771,635 |
| 2024-04-16 | 3.84 | 3.86 | 3.57 | 3.58 | -6.53% | 490,699 | 180,113,565 |
| 2024-04-15 | 4.04 | 4.07 | 3.77 | 3.83 | -5.67% | 554,578 | 215,013,880 |
| 2024-04-12 | 4.11 | 4.18 | 4.04 | 4.06 | -1.93% | 249,940 | 102,408,022 |
| 2024-04-11 | 4.11 | 4.22 | 4.09 | 4.14 | 0% | 289,039 | 120,354,765 |
| 2024-04-10 | 4.32 | 4.32 | 4.1 | 4.14 | -3.72% | 300,055 | 124,871,434 |
| 2024-04-09 | 4.17 | 4.3 | 4.17 | 4.3 | +3.12% | 323,847 | 137,152,083 |
| 2024-04-08 | 4.43 | 4.43 | 4.16 | 4.17 | -6.29% | 426,705 | 180,768,509 |
| 2024-04-03 | 4.59 | 4.6 | 4.43 | 4.45 | -3.05% | 291,161 | 130,595,260 |
| 2024-04-02 | 4.66 | 4.69 | 4.54 | 4.59 | -2.13% | 272,070 | 125,085,166 |
| 2024-04-01 | 4.55 | 4.69 | 4.55 | 4.69 | +3.3% | 258,125 | 119,953,338 |
| 2024-03-29 | 4.56 | 4.57 | 4.43 | 4.54 | -0.44% | 222,271 | 99,924,976 |
| 2024-03-28 | 4.41 | 4.64 | 4.36 | 4.56 | +3.17% | 354,416 | 160,621,464 |
| 2024-03-27 | 4.72 | 4.73 | 4.41 | 4.42 | -6.16% | 322,593 | 146,533,412 |
| 2024-03-26 | 4.81 | 4.86 | 4.64 | 4.71 | -2.28% | 315,548 | 149,438,636 |
| 2024-03-25 | 5.03 | 5.06 | 4.81 | 4.82 | -4.17% | 340,513 | 167,581,910 |
| 2024-03-22 | 5.11 | 5.13 | 4.9 | 5.03 | -1.76% | 456,777 | 228,360,784 |
| 2024-03-21 | 5.17 | 5.26 | 5.08 | 5.12 | -1.35% | 459,199 | 236,144,312 |
| 2024-03-20 | 5.01 | 5.21 | 4.97 | 5.19 | +4.01% | 611,111 | 313,606,896 |
| 2024-03-19 | 5.05 | 5.14 | 4.98 | 4.99 | -1.19% | 470,771 | 238,428,485 |
| 2024-03-18 | 4.93 | 5.06 | 4.88 | 5.05 | +4.34% | 564,585 | 282,030,880 |
| 2024-03-15 | 4.77 | 4.85 | 4.67 | 4.84 | +1.26% | 311,973 | 147,929,215 |
| 2024-03-14 | 4.85 | 4.89 | 4.68 | 4.78 | -0.83% | 319,522 | 152,670,453 |
| 2024-03-13 | 4.8 | 4.9 | 4.71 | 4.82 | +1.05% | 342,167 | 164,258,437 |
| 2024-03-12 | 4.7 | 4.81 | 4.68 | 4.77 | +2.14% | 345,265 | 163,868,412 |
| 2024-03-11 | 4.56 | 4.67 | 4.5 | 4.67 | +2.64% | 320,036 | 146,555,454 |
| 2024-03-08 | 4.51 | 4.6 | 4.44 | 4.55 | +1.34% | 295,550 | 133,206,600 |
| 2024-03-07 | 4.65 | 4.66 | 4.49 | 4.49 | -3.02% | 311,369 | 142,362,773 |
| 2024-03-06 | 4.65 | 4.7 | 4.56 | 4.63 | -0.22% | 297,753 | 137,693,853 |
| 2024-03-05 | 4.82 | 4.82 | 4.62 | 4.64 | -3.33% | 310,142 | 145,388,228 |
| 2024-03-04 | 4.88 | 4.89 | 4.67 | 4.8 | -1.03% | 343,816 | 164,173,606 |
| 2024-03-01 | 4.76 | 4.87 | 4.67 | 4.85 | +1.46% | 476,939 | 227,581,613 |
| 2024-02-29 | 4.52 | 4.8 | 4.5 | 4.78 | +5.29% | 395,154 | 185,868,675 |
| 2024-02-28 | 5.03 | 5.09 | 4.52 | 4.54 | -9.56% | 629,313 | 304,248,891 |
| 2024-02-27 | 4.78 | 5.02 | 4.73 | 5.02 | +5.68% | 364,469 | 178,050,989 |
| 2024-02-26 | 4.76 | 4.84 | 4.63 | 4.75 | +0.85% | 361,123 | 170,988,901 |
| 2024-02-23 | 4.54 | 4.71 | 4.49 | 4.71 | +4.2% | 318,287 | 146,435,521 |
| 2024-02-22 | 4.4 | 4.52 | 4.35 | 4.52 | +3.67% | 289,634 | 129,245,961 |
| 2024-02-21 | 4.25 | 4.51 | 4.21 | 4.36 | +1.4% | 391,431 | 171,833,438 |
| 2024-02-20 | 4.25 | 4.32 | 4.15 | 4.3 | +1.42% | 415,978 | 176,686,090 |
| 2024-02-19 | 4.28 | 4.3 | 4.12 | 4.24 | +1.92% | 561,624 | 236,827,421 |
| 2024-02-08 | 3.92 | 4.21 | 3.9 | 4.16 | +6.67% | 623,793 | 255,633,935 |
| 2024-02-07 | 3.79 | 4.01 | 3.71 | 3.9 | +3.72% | 736,453 | 286,172,937 |
| 2024-02-06 | 3.54 | 3.82 | 3.39 | 3.76 | +4.74% | 818,700 | 294,451,068 |
| 2024-02-05 | 3.99 | 4.05 | 3.5 | 3.59 | -12.22% | 719,445 | 265,818,788 |
| 2024-02-02 | 4.29 | 4.39 | 3.86 | 4.09 | -4.44% | 452,029 | 187,049,692 |
| 2024-02-01 | 4.26 | 4.44 | 4.22 | 4.28 | -0.93% | 364,437 | 157,039,069 |
| 2024-01-31 | 4.55 | 4.6 | 4.27 | 4.32 | -6.7% | 420,690 | 185,598,071 |
| 2024-01-30 | 4.76 | 4.8 | 4.6 | 4.63 | -1.7% | 313,734 | 147,911,673 |
| 2024-01-29 | 4.92 | 4.96 | 4.7 | 4.71 | -3.48% | 315,760 | 150,833,061 |
| 2024-01-26 | 5.05 | 5.08 | 4.85 | 4.88 | -3.37% | 363,120 | 179,946,421 |
| 2024-01-25 | 4.89 | 5.05 | 4.85 | 5.05 | +2.64% | 348,165 | 173,272,271 |
| 2024-01-24 | 4.93 | 4.97 | 4.71 | 4.92 | -0.4% | 386,648 | 187,098,577 |
| 2024-01-23 | 4.76 | 5.2 | 4.76 | 4.94 | +2.7% | 394,572 | 191,813,002 |
| 2024-01-22 | 5.14 | 5.23 | 4.76 | 4.81 | -6.05% | 414,591 | 206,934,595 |
| 2024-01-19 | 5.21 | 5.26 | 5.08 | 5.12 | -2.1% | 316,489 | 163,269,864 |
| 2024-01-18 | 5.26 | 5.35 | 5.06 | 5.23 | -1.13% | 424,994 | 219,953,465 |
| 2024-01-17 | 5.51 | 5.51 | 5.28 | 5.29 | -4.17% | 274,746 | 147,924,729 |
| 2024-01-16 | 5.56 | 5.56 | 5.4 | 5.52 | -0.54% | 249,739 | 136,671,920 |
| 2024-01-15 | 5.62 | 5.63 | 5.51 | 5.55 | -1.07% | 218,395 | 121,334,495 |
| 2024-01-12 | 5.73 | 5.73 | 5.58 | 5.61 | -2.26% | 206,902 | 116,699,573 |
| 2024-01-11 | 5.67 | 5.79 | 5.61 | 5.74 | +1.77% | 251,788 | 143,383,699 |
| 2024-01-10 | 5.75 | 5.77 | 5.59 | 5.64 | -2.59% | 322,996 | 182,689,556 |
| 2024-01-09 | 5.96 | 5.99 | 5.72 | 5.79 | -2.69% | 379,873 | 221,375,413 |
| 2024-01-08 | 6.11 | 6.11 | 5.94 | 5.95 | -2.94% | 207,963 | 124,792,995 |
| 2024-01-05 | 6.27 | 6.31 | 6.09 | 6.13 | -2.23% | 188,690 | 116,600,601 |
| 2024-01-04 | 6.28 | 6.37 | 6.22 | 6.27 | -0.48% | 202,277 | 127,166,123 |
| 2024-01-03 | 6.43 | 6.47 | 6.27 | 6.3 | -1.72% | 212,590 | 134,677,078 |
| 2024-01-02 | 6.6 | 6.61 | 6.4 | 6.41 | -2.14% | 182,294 | 118,302,451 |
| 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：