股票概览
4.07
-1.45%
-0.06
4.13
开盘价
4.21
最高价
4.04
最低价
37,958
成交量
数据更新至: 2024-05-20
技术指标
4.05
MA5 (5日均线)
4.06
MA10 (10日均线)
3.91
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 | 4.13 | 4.21 | 4.04 | 4.07 | -1.45% | 37,958 | 15,562,927 |
| 2024-05-17 | 4.1 | 4.16 | 4.05 | 4.13 | +0.73% | 31,472 | 12,903,982 |
| 2024-05-16 | 3.95 | 4.12 | 3.95 | 4.1 | +3.54% | 35,972 | 14,661,240 |
| 2024-05-15 | 4.02 | 4.1 | 3.93 | 3.96 | -1.25% | 33,152 | 13,305,631 |
| 2024-05-14 | 3.88 | 4.05 | 3.88 | 4.01 | +2.3% | 44,312 | 17,703,639 |
| 2024-05-13 | 4 | 4.03 | 3.85 | 3.92 | -2.97% | 41,858 | 16,475,338 |
| 2024-05-10 | 4.14 | 4.18 | 4 | 4.04 | -2.42% | 24,349 | 9,868,912 |
| 2024-05-09 | 4.07 | 4.18 | 4.05 | 4.14 | +1.72% | 31,256 | 12,969,272 |
| 2024-05-08 | 4.15 | 4.2 | 4.04 | 4.07 | -2.63% | 33,797 | 13,827,511 |
| 2024-05-07 | 4.17 | 4.19 | 4.08 | 4.18 | +0.24% | 37,024 | 15,400,930 |
| 2024-05-06 | 4.02 | 4.19 | 4.02 | 4.17 | +5.04% | 50,285 | 20,694,308 |
| 2024-04-30 | 4.1 | 4.1 | 3.88 | 3.97 | -1.49% | 42,262 | 16,731,304 |
| 2024-04-29 | 3.81 | 4.03 | 3.72 | 4.03 | +5.22% | 44,329 | 17,543,567 |
| 2024-04-26 | 3.87 | 3.97 | 3.7 | 3.83 | +0.52% | 43,591 | 16,527,788 |
| 2024-04-25 | 3.82 | 3.87 | 3.68 | 3.81 | -0.52% | 57,900 | 21,977,872 |
| 2024-04-24 | 3.61 | 3.84 | 3.59 | 3.83 | +6.09% | 65,110 | 24,305,133 |
| 2024-04-23 | 3.47 | 3.68 | 3.47 | 3.61 | +5.87% | 67,956 | 24,449,257 |
| 2024-04-22 | 3.49 | 3.49 | 3.28 | 3.41 | -0.58% | 32,697 | 11,076,407 |
| 2024-04-19 | 3.55 | 3.56 | 3.4 | 3.43 | -2% | 40,672 | 14,056,087 |
| 2024-04-18 | 3.56 | 3.59 | 3.32 | 3.5 | -0.57% | 52,997 | 18,428,434 |
| 2024-04-17 | 3.19 | 3.52 | 3.19 | 3.52 | +11.75% | 81,802 | 28,068,112 |
| 2024-04-16 | 3.73 | 3.73 | 3.14 | 3.15 | -13.93% | 96,998 | 31,521,066 |
| 2024-04-15 | 4.2 | 4.2 | 3.61 | 3.66 | -12.44% | 89,468 | 34,017,077 |
| 2024-04-12 | 4.25 | 4.31 | 4.16 | 4.18 | +0.48% | 41,015 | 17,369,738 |
| 2024-04-11 | 4.16 | 4.23 | 4.09 | 4.16 | 0% | 32,672 | 13,650,561 |
| 2024-04-10 | 4.37 | 4.41 | 4.13 | 4.16 | -3.93% | 35,422 | 14,876,888 |
| 2024-04-09 | 4.23 | 4.34 | 4.2 | 4.33 | +2.12% | 29,953 | 12,870,185 |
| 2024-04-08 | 4.46 | 4.49 | 4.22 | 4.24 | -4.93% | 40,418 | 17,517,518 |
| 2024-04-03 | 4.53 | 4.54 | 4.42 | 4.46 | -1.76% | 35,610 | 15,885,959 |
| 2024-04-02 | 4.55 | 4.64 | 4.48 | 4.54 | +0.22% | 37,344 | 16,929,807 |
| 2024-04-01 | 4.48 | 4.56 | 4.4 | 4.53 | +1.8% | 37,230 | 16,800,593 |
| 2024-03-29 | 4.35 | 4.46 | 4.31 | 4.45 | +2.3% | 30,594 | 13,434,475 |
| 2024-03-28 | 4.2 | 4.4 | 4.2 | 4.35 | +3.33% | 35,480 | 15,348,726 |
| 2024-03-27 | 4.33 | 4.44 | 4.2 | 4.21 | -3.66% | 35,171 | 15,148,906 |
| 2024-03-26 | 4.37 | 4.44 | 4.28 | 4.37 | +0.23% | 32,496 | 14,183,026 |
| 2024-03-25 | 4.6 | 4.62 | 4.32 | 4.36 | -4.6% | 43,753 | 19,420,668 |
| 2024-03-22 | 4.69 | 4.75 | 4.52 | 4.57 | -2.35% | 34,764 | 15,979,360 |
| 2024-03-21 | 4.71 | 4.75 | 4.6 | 4.68 | -0.64% | 30,749 | 14,366,364 |
| 2024-03-20 | 4.66 | 4.73 | 4.64 | 4.71 | +1.29% | 22,553 | 10,548,753 |
| 2024-03-19 | 4.66 | 4.72 | 4.63 | 4.65 | -0.21% | 22,938 | 10,701,653 |
| 2024-03-18 | 4.57 | 4.67 | 4.52 | 4.66 | +3.1% | 31,908 | 14,667,309 |
| 2024-03-15 | 4.44 | 4.55 | 4.42 | 4.52 | +1.12% | 26,069 | 11,709,426 |
| 2024-03-14 | 4.45 | 4.54 | 4.4 | 4.47 | -0.45% | 23,259 | 10,411,213 |
| 2024-03-13 | 4.49 | 4.52 | 4.42 | 4.49 | +0.9% | 27,852 | 12,438,217 |
| 2024-03-12 | 4.36 | 4.47 | 4.36 | 4.45 | +2.06% | 33,907 | 15,013,652 |
| 2024-03-11 | 4.27 | 4.37 | 4.21 | 4.36 | +3.32% | 31,517 | 13,508,385 |
| 2024-03-08 | 4.25 | 4.29 | 4.16 | 4.22 | 0% | 21,351 | 9,015,859 |
| 2024-03-07 | 4.26 | 4.32 | 4.19 | 4.22 | -0.47% | 31,293 | 13,314,809 |
| 2024-03-06 | 4.15 | 4.26 | 4.1 | 4.24 | +1.92% | 31,111 | 13,034,354 |
| 2024-03-05 | 4.27 | 4.27 | 4.12 | 4.16 | -2.8% | 30,091 | 12,567,270 |
| 2024-03-04 | 4.3 | 4.39 | 4.09 | 4.28 | 0% | 46,965 | 19,908,629 |
| 2024-03-01 | 4.21 | 4.32 | 4.2 | 4.28 | +1.9% | 40,327 | 17,161,203 |
| 2024-02-29 | 3.93 | 4.21 | 3.93 | 4.2 | +3.7% | 62,934 | 26,013,751 |
| 2024-02-28 | 4.6 | 4.71 | 4.01 | 4.05 | -11.57% | 90,895 | 39,615,234 |
| 2024-02-27 | 4.52 | 4.6 | 4.4 | 4.58 | +1.78% | 42,267 | 19,076,785 |
| 2024-02-26 | 4.36 | 4.62 | 4.31 | 4.5 | +4.65% | 61,718 | 27,545,101 |
| 2024-02-23 | 4.06 | 4.3 | 4.05 | 4.3 | +6.44% | 58,141 | 24,416,782 |
| 2024-02-22 | 3.86 | 4.04 | 3.86 | 4.04 | +3.32% | 44,439 | 17,732,615 |
| 2024-02-21 | 3.79 | 4.04 | 3.7 | 3.91 | +3.17% | 56,637 | 22,324,547 |
| 2024-02-20 | 3.71 | 3.83 | 3.6 | 3.79 | +2.99% | 45,678 | 17,041,930 |
| 2024-02-19 | 3.51 | 3.82 | 3.51 | 3.68 | +4.84% | 80,088 | 29,525,378 |
| 2024-02-08 | 3.05 | 3.51 | 3.03 | 3.51 | +10.73% | 125,639 | 40,674,330 |
| 2024-02-07 | 3.44 | 3.46 | 2.99 | 3.17 | -7.85% | 187,613 | 57,877,649 |
| 2024-02-06 | 3.35 | 3.68 | 3.11 | 3.44 | -6.52% | 134,710 | 44,642,350 |
| 2024-02-05 | 4.06 | 4.14 | 3.49 | 3.68 | -11.96% | 128,961 | 47,682,236 |
| 2024-02-02 | 4.44 | 4.57 | 4.06 | 4.18 | -6.07% | 71,083 | 30,532,390 |
| 2024-02-01 | 4.47 | 4.55 | 4.26 | 4.45 | -2.41% | 67,107 | 29,552,638 |
| 2024-01-31 | 4.93 | 5.16 | 4.53 | 4.56 | -8.06% | 53,727 | 25,320,247 |
| 2024-01-30 | 5.18 | 5.22 | 4.95 | 4.96 | -4.43% | 38,148 | 19,299,603 |
| 2024-01-29 | 5.48 | 5.48 | 5.14 | 5.19 | -3.89% | 42,722 | 22,423,249 |
| 2024-01-26 | 5.42 | 5.51 | 5.34 | 5.4 | 0% | 39,721 | 21,603,899 |
| 2024-01-25 | 5.2 | 5.41 | 5.14 | 5.4 | +4.25% | 38,035 | 20,106,335 |
| 2024-01-24 | 5.05 | 5.25 | 4.98 | 5.18 | +2.78% | 51,040 | 26,178,562 |
| 2024-01-23 | 5.08 | 5.16 | 4.96 | 5.04 | -1.75% | 54,138 | 27,228,741 |
| 2024-01-22 | 5.48 | 5.66 | 5.12 | 5.13 | -6.73% | 56,702 | 30,212,534 |
| 2024-01-19 | 5.53 | 5.63 | 5.47 | 5.5 | +0.36% | 46,688 | 25,844,401 |
| 2024-01-18 | 5.63 | 5.7 | 5.35 | 5.48 | -2.66% | 48,359 | 26,416,473 |
| 2024-01-17 | 5.79 | 5.84 | 5.62 | 5.63 | -2.6% | 36,042 | 20,654,682 |
| 2024-01-16 | 5.83 | 5.88 | 5.71 | 5.78 | -1.2% | 29,724 | 17,207,534 |
| 2024-01-15 | 5.8 | 5.91 | 5.79 | 5.85 | +0.52% | 27,567 | 16,108,835 |
| 2024-01-12 | 5.91 | 5.98 | 5.8 | 5.82 | -1.85% | 37,281 | 21,903,723 |
| 2024-01-11 | 5.91 | 5.96 | 5.86 | 5.93 | +0.17% | 46,831 | 27,656,009 |
| 2024-01-10 | 5.99 | 6.03 | 5.9 | 5.92 | -1.17% | 30,974 | 18,453,250 |
| 2024-01-09 | 6.03 | 6.06 | 5.92 | 5.99 | +1.18% | 35,668 | 21,394,434 |
| 2024-01-08 | 6.02 | 6.04 | 5.92 | 5.92 | -1.82% | 30,374 | 18,165,895 |
| 2024-01-05 | 6.16 | 6.16 | 6 | 6.03 | -1.31% | 25,825 | 15,669,451 |
| 2024-01-04 | 6.11 | 6.13 | 6.05 | 6.11 | +0.33% | 22,941 | 13,970,923 |
| 2024-01-03 | 6.13 | 6.14 | 6.03 | 6.09 | -0.65% | 38,222 | 23,223,717 |
| 2024-01-02 | 6.04 | 6.13 | 6.02 | 6.13 | +1.83% | 36,908 | 22,492,062 |
| 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：