股票概览
4.24
-0.93%
-0.04
4.21
开盘价
4.32
最高价
4.2
最低价
1,820,007
成交量
数据更新至: 2024-05-20
技术指标
4.35
MA5 (5日均线)
4.10
MA10 (10日均线)
3.99
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 | 4.21 | 4.32 | 4.2 | 4.24 | -0.93% | 1,820,007 | 773,922,924 |
| 2024-05-17 | 4.33 | 4.45 | 4.2 | 4.28 | -1.15% | 2,821,927 | 1,209,161,030 |
| 2024-05-16 | 4.2 | 4.48 | 4.2 | 4.33 | -2.7% | 3,630,390 | 1,584,203,135 |
| 2024-05-15 | 4.56 | 4.66 | 4.38 | 4.45 | +0.45% | 5,999,918 | 2,716,625,163 |
| 2024-05-14 | 3.99 | 4.43 | 3.99 | 4.43 | +20.05% | 5,949,016 | 2,555,411,020 |
| 2024-05-13 | 3.77 | 3.78 | 3.66 | 3.69 | -2.38% | 648,271 | 240,126,727 |
| 2024-05-10 | 3.83 | 3.9 | 3.75 | 3.78 | -1.31% | 787,289 | 298,997,312 |
| 2024-05-09 | 3.8 | 3.89 | 3.75 | 3.83 | -2.79% | 1,508,701 | 576,719,902 |
| 2024-05-08 | 4.04 | 4.04 | 3.93 | 3.94 | -3.19% | 660,018 | 261,440,916 |
| 2024-05-07 | 4.06 | 4.14 | 4.04 | 4.07 | +0.25% | 663,426 | 270,962,221 |
| 2024-05-06 | 4.11 | 4.16 | 4.04 | 4.06 | +0.5% | 761,064 | 311,049,719 |
| 2024-04-30 | 4.08 | 4.12 | 3.97 | 4.04 | -1.22% | 779,490 | 315,230,210 |
| 2024-04-29 | 3.91 | 4.1 | 3.89 | 4.09 | +4.07% | 1,076,896 | 435,818,809 |
| 2024-04-26 | 3.82 | 3.95 | 3.82 | 3.93 | +2.61% | 866,205 | 338,368,310 |
| 2024-04-25 | 3.82 | 3.9 | 3.8 | 3.83 | -1.29% | 620,295 | 238,244,889 |
| 2024-04-24 | 3.73 | 3.89 | 3.7 | 3.88 | +4.58% | 945,540 | 360,924,078 |
| 2024-04-23 | 3.69 | 3.77 | 3.69 | 3.71 | +0.82% | 638,998 | 237,930,550 |
| 2024-04-22 | 3.68 | 3.74 | 3.61 | 3.68 | -1.34% | 584,446 | 214,424,830 |
| 2024-04-19 | 3.8 | 3.82 | 3.71 | 3.73 | -2.36% | 621,435 | 233,392,951 |
| 2024-04-18 | 3.9 | 3.91 | 3.8 | 3.82 | -2.05% | 758,104 | 292,361,257 |
| 2024-04-17 | 3.7 | 3.91 | 3.7 | 3.9 | +7.73% | 999,558 | 385,301,783 |
| 2024-04-16 | 3.89 | 3.92 | 3.6 | 3.62 | -7.89% | 1,123,688 | 418,432,129 |
| 2024-04-15 | 4.08 | 4.13 | 3.85 | 3.93 | -4.15% | 1,042,267 | 413,271,086 |
| 2024-04-12 | 4.19 | 4.2 | 4.09 | 4.1 | -1.68% | 592,459 | 244,554,738 |
| 2024-04-11 | 4.1 | 4.24 | 4.1 | 4.17 | +0.72% | 715,601 | 300,126,394 |
| 2024-04-10 | 4.28 | 4.29 | 4.12 | 4.14 | -3.94% | 790,541 | 330,236,797 |
| 2024-04-09 | 4.28 | 4.33 | 4.24 | 4.31 | +1.89% | 612,448 | 262,732,185 |
| 2024-04-08 | 4.35 | 4.38 | 4.23 | 4.23 | -3.64% | 802,160 | 343,892,511 |
| 2024-04-03 | 4.5 | 4.53 | 4.32 | 4.39 | -3.09% | 991,293 | 436,204,590 |
| 2024-04-02 | 4.62 | 4.65 | 4.5 | 4.53 | -2.37% | 908,858 | 412,662,979 |
| 2024-04-01 | 4.54 | 4.68 | 4.54 | 4.64 | +2.43% | 978,844 | 452,995,113 |
| 2024-03-29 | 4.56 | 4.59 | 4.46 | 4.53 | -1.52% | 971,207 | 438,148,824 |
| 2024-03-28 | 4.4 | 4.67 | 4.4 | 4.6 | +4.55% | 1,525,443 | 697,237,847 |
| 2024-03-27 | 4.7 | 4.75 | 4.4 | 4.4 | -6.58% | 1,496,023 | 678,328,364 |
| 2024-03-26 | 4.81 | 4.92 | 4.66 | 4.71 | -3.68% | 1,647,103 | 785,576,480 |
| 2024-03-25 | 5.02 | 5.18 | 4.87 | 4.89 | -3.17% | 2,508,565 | 1,266,210,953 |
| 2024-03-22 | 5 | 5.13 | 4.81 | 5.05 | +0.4% | 3,049,602 | 1,514,468,259 |
| 2024-03-21 | 4.98 | 5.24 | 4.9 | 5.03 | +2.65% | 3,870,503 | 1,956,811,244 |
| 2024-03-20 | 4.73 | 4.96 | 4.71 | 4.9 | +3.81% | 2,657,260 | 1,290,867,716 |
| 2024-03-19 | 4.78 | 4.88 | 4.72 | 4.72 | -1.87% | 1,560,430 | 748,921,975 |
| 2024-03-18 | 4.75 | 4.85 | 4.7 | 4.81 | +1.48% | 1,649,632 | 788,629,409 |
| 2024-03-15 | 4.68 | 4.75 | 4.62 | 4.74 | +0.64% | 1,325,852 | 622,514,704 |
| 2024-03-14 | 4.81 | 4.83 | 4.63 | 4.71 | -3.48% | 1,940,798 | 918,781,963 |
| 2024-03-13 | 4.75 | 5.02 | 4.67 | 4.88 | +3.61% | 3,576,982 | 1,737,903,476 |
| 2024-03-12 | 4.65 | 4.81 | 4.63 | 4.71 | +2.17% | 2,212,420 | 1,045,174,162 |
| 2024-03-11 | 4.45 | 4.62 | 4.43 | 4.61 | +2.67% | 1,445,498 | 656,494,665 |
| 2024-03-08 | 4.42 | 4.51 | 4.38 | 4.49 | +1.35% | 1,023,665 | 456,365,395 |
| 2024-03-07 | 4.62 | 4.66 | 4.42 | 4.43 | -4.11% | 1,764,896 | 799,321,424 |
| 2024-03-06 | 4.62 | 4.76 | 4.59 | 4.62 | -1.28% | 1,391,187 | 647,350,028 |
| 2024-03-05 | 4.75 | 4.82 | 4.65 | 4.68 | -3.7% | 2,302,091 | 1,088,703,406 |
| 2024-03-04 | 4.71 | 4.89 | 4.55 | 4.86 | +4.29% | 2,994,902 | 1,417,016,492 |
| 2024-03-01 | 4.57 | 4.73 | 4.51 | 4.66 | +2.42% | 2,044,148 | 943,594,145 |
| 2024-02-29 | 4.3 | 4.55 | 4.29 | 4.55 | +4.36% | 1,883,858 | 844,537,216 |
| 2024-02-28 | 4.75 | 4.9 | 4.35 | 4.36 | -8.02% | 3,485,466 | 1,625,506,785 |
| 2024-02-27 | 4.49 | 4.77 | 4.46 | 4.74 | +5.1% | 2,870,500 | 1,334,746,768 |
| 2024-02-26 | 4.55 | 4.62 | 4.41 | 4.51 | -1.96% | 2,593,970 | 1,169,422,551 |
| 2024-02-23 | 4.35 | 4.68 | 4.26 | 4.6 | +6.73% | 3,028,440 | 1,345,001,468 |
| 2024-02-22 | 4.24 | 4.38 | 4.22 | 4.31 | +1.89% | 1,660,805 | 713,084,935 |
| 2024-02-21 | 4.13 | 4.36 | 4.11 | 4.23 | +0.48% | 2,161,942 | 918,807,598 |
| 2024-02-20 | 4.13 | 4.3 | 4.05 | 4.21 | +1.45% | 1,951,338 | 814,508,618 |
| 2024-02-19 | 4.15 | 4.24 | 4.01 | 4.15 | +8.07% | 2,199,965 | 904,701,964 |
| 2024-02-08 | 3.67 | 3.9 | 3.67 | 3.84 | +4.92% | 1,424,411 | 544,682,412 |
| 2024-02-07 | 3.55 | 3.79 | 3.54 | 3.66 | +2.81% | 1,644,579 | 606,081,392 |
| 2024-02-06 | 3.22 | 3.64 | 3.17 | 3.56 | +9.2% | 1,705,233 | 585,182,748 |
| 2024-02-05 | 3.6 | 3.66 | 3.22 | 3.26 | -9.19% | 1,596,254 | 541,422,561 |
| 2024-02-02 | 3.66 | 3.88 | 3.46 | 3.59 | -1.91% | 1,664,399 | 611,758,585 |
| 2024-02-01 | 3.66 | 3.91 | 3.37 | 3.66 | -10.51% | 2,316,295 | 839,047,593 |
| 2024-01-31 | 4.16 | 4.29 | 4.09 | 4.09 | -2.62% | 1,087,869 | 455,343,411 |
| 2024-01-30 | 4.3 | 4.38 | 4.2 | 4.2 | -2.78% | 838,822 | 359,741,586 |
| 2024-01-29 | 4.48 | 4.5 | 4.32 | 4.32 | -4.64% | 1,204,258 | 527,796,075 |
| 2024-01-26 | 4.4 | 4.81 | 4.37 | 4.53 | +1.8% | 2,405,266 | 1,100,852,058 |
| 2024-01-25 | 4.25 | 4.46 | 4.18 | 4.45 | +4.22% | 1,706,888 | 741,051,229 |
| 2024-01-24 | 4.25 | 4.29 | 4.11 | 4.27 | +0.47% | 1,076,399 | 453,297,120 |
| 2024-01-23 | 4.14 | 4.35 | 4.07 | 4.25 | +3.16% | 1,360,154 | 574,648,679 |
| 2024-01-22 | 4.4 | 4.44 | 4.06 | 4.12 | -6.79% | 1,336,209 | 567,339,042 |
| 2024-01-19 | 4.36 | 4.58 | 4.36 | 4.42 | +0.91% | 1,638,688 | 734,209,413 |
| 2024-01-18 | 4.25 | 4.39 | 4.14 | 4.38 | +2.58% | 1,323,105 | 564,342,621 |
| 2024-01-17 | 4.38 | 4.41 | 4.26 | 4.27 | -3.17% | 744,525 | 322,715,013 |
| 2024-01-16 | 4.49 | 4.5 | 4.34 | 4.41 | -1.78% | 1,022,579 | 449,395,413 |
| 2024-01-15 | 4.51 | 4.58 | 4.47 | 4.49 | -0.88% | 805,737 | 363,774,753 |
| 2024-01-12 | 4.63 | 4.65 | 4.53 | 4.53 | -2.58% | 745,131 | 341,111,223 |
| 2024-01-11 | 4.5 | 4.68 | 4.48 | 4.65 | +3.33% | 1,094,697 | 504,188,749 |
| 2024-01-10 | 4.64 | 4.67 | 4.5 | 4.5 | -3.64% | 953,328 | 432,776,346 |
| 2024-01-09 | 4.7 | 4.77 | 4.63 | 4.67 | +0.21% | 780,550 | 367,016,710 |
| 2024-01-08 | 4.68 | 4.75 | 4.65 | 4.66 | -1.06% | 680,707 | 319,483,607 |
| 2024-01-05 | 4.81 | 4.83 | 4.68 | 4.71 | -2.08% | 881,276 | 418,723,946 |
| 2024-01-04 | 4.88 | 4.9 | 4.75 | 4.81 | -2.24% | 994,478 | 478,361,053 |
| 2024-01-03 | 4.84 | 5.02 | 4.81 | 4.92 | +0.61% | 1,223,531 | 602,047,201 |
| 2024-01-02 | 4.94 | 5.1 | 4.88 | 4.89 | -1.01% | 1,457,823 | 724,680,903 |
| 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：