股票概览
4.26
-1.84%
-0.08
4.32
开盘价
4.35
最高价
4.23
最低价
167,196
成交量
数据更新至: 2024-05-20
技术指标
4.37
MA5 (5日均线)
4.38
MA10 (10日均线)
4.40
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 | 4.32 | 4.35 | 4.23 | 4.26 | -1.84% | 167,196 | 71,607,061 |
| 2024-05-17 | 4.3 | 4.38 | 4.27 | 4.34 | +0.23% | 128,528 | 55,536,207 |
| 2024-05-16 | 4.35 | 4.4 | 4.3 | 4.33 | -0.69% | 155,982 | 67,935,243 |
| 2024-05-15 | 4.53 | 4.58 | 4.36 | 4.36 | -4.39% | 244,671 | 108,780,430 |
| 2024-05-14 | 4.44 | 4.65 | 4.42 | 4.56 | +2.01% | 283,995 | 129,487,778 |
| 2024-05-13 | 4.49 | 4.57 | 4.37 | 4.47 | -1.11% | 230,327 | 102,503,987 |
| 2024-05-10 | 4.37 | 4.6 | 4.25 | 4.52 | +3.91% | 324,046 | 143,984,006 |
| 2024-05-09 | 4.24 | 4.39 | 4.24 | 4.35 | +2.84% | 151,106 | 65,618,194 |
| 2024-05-08 | 4.35 | 4.37 | 4.21 | 4.23 | -2.53% | 145,260 | 62,150,005 |
| 2024-05-07 | 4.37 | 4.38 | 4.31 | 4.34 | -0.46% | 127,543 | 55,392,952 |
| 2024-05-06 | 4.43 | 4.45 | 4.36 | 4.36 | 0% | 130,686 | 57,381,750 |
| 2024-04-30 | 4.44 | 4.48 | 4.3 | 4.36 | -2.02% | 157,394 | 68,736,975 |
| 2024-04-29 | 4.24 | 4.46 | 4.24 | 4.45 | +3.49% | 235,409 | 102,914,531 |
| 2024-04-26 | 4.31 | 4.36 | 4.22 | 4.3 | -7.73% | 376,173 | 161,067,410 |
| 2024-04-25 | 4.49 | 4.8 | 4.47 | 4.66 | +3.1% | 185,787 | 86,468,708 |
| 2024-04-24 | 4.39 | 4.54 | 4.36 | 4.52 | +2.73% | 87,608 | 39,124,092 |
| 2024-04-23 | 4.32 | 4.43 | 4.3 | 4.4 | +0.69% | 86,206 | 37,879,589 |
| 2024-04-22 | 4.42 | 4.44 | 4.24 | 4.37 | -0.23% | 85,797 | 37,359,986 |
| 2024-04-19 | 4.47 | 4.51 | 4.35 | 4.38 | -2.45% | 111,419 | 49,099,887 |
| 2024-04-18 | 4.47 | 4.56 | 4.4 | 4.49 | +0.67% | 122,366 | 54,990,628 |
| 2024-04-17 | 4.21 | 4.47 | 4.21 | 4.46 | +6.95% | 170,307 | 75,057,155 |
| 2024-04-16 | 4.65 | 4.7 | 4.16 | 4.17 | -8.95% | 206,548 | 89,591,821 |
| 2024-04-15 | 4.79 | 4.85 | 4.48 | 4.58 | -4.38% | 145,591 | 67,570,419 |
| 2024-04-12 | 4.9 | 4.94 | 4.78 | 4.79 | -2.44% | 81,197 | 39,372,549 |
| 2024-04-11 | 4.83 | 4.97 | 4.76 | 4.91 | +1.03% | 81,741 | 40,032,762 |
| 2024-04-10 | 5.01 | 5.03 | 4.82 | 4.86 | -2.99% | 103,043 | 50,396,283 |
| 2024-04-09 | 4.89 | 5.04 | 4.89 | 5.01 | +2.04% | 87,756 | 43,717,575 |
| 2024-04-08 | 5.02 | 5.04 | 4.91 | 4.91 | -2.58% | 95,311 | 47,232,935 |
| 2024-04-03 | 5.14 | 5.14 | 5.01 | 5.04 | -1.95% | 95,786 | 48,375,256 |
| 2024-04-02 | 5.08 | 5.14 | 5.02 | 5.14 | +1.58% | 151,291 | 76,916,358 |
| 2024-04-01 | 4.88 | 5.07 | 4.87 | 5.06 | +3.69% | 133,410 | 67,033,478 |
| 2024-03-29 | 4.8 | 4.89 | 4.79 | 4.88 | +2.31% | 84,411 | 40,922,434 |
| 2024-03-28 | 4.64 | 4.86 | 4.64 | 4.77 | +2.8% | 118,172 | 56,389,021 |
| 2024-03-27 | 4.85 | 4.88 | 4.64 | 4.64 | -4.72% | 128,911 | 61,476,399 |
| 2024-03-26 | 4.86 | 4.94 | 4.76 | 4.87 | 0% | 145,373 | 70,698,464 |
| 2024-03-25 | 5 | 5.04 | 4.86 | 4.87 | -3.18% | 121,303 | 60,108,519 |
| 2024-03-22 | 5.11 | 5.12 | 4.97 | 5.03 | -1.76% | 159,131 | 79,985,281 |
| 2024-03-21 | 5.15 | 5.18 | 5.04 | 5.12 | -0.58% | 134,741 | 68,816,846 |
| 2024-03-20 | 5.12 | 5.15 | 5.1 | 5.15 | +0.98% | 114,526 | 58,731,183 |
| 2024-03-19 | 5.1 | 5.17 | 5.1 | 5.1 | -0.39% | 121,304 | 62,215,261 |
| 2024-03-18 | 5.08 | 5.13 | 5.05 | 5.12 | +1.19% | 159,381 | 81,105,332 |
| 2024-03-15 | 4.99 | 5.06 | 4.96 | 5.06 | +0.6% | 88,809 | 44,524,545 |
| 2024-03-14 | 5.03 | 5.08 | 4.94 | 5.03 | -0.59% | 114,275 | 57,312,819 |
| 2024-03-13 | 5.04 | 5.1 | 5.03 | 5.06 | 0% | 119,517 | 60,505,622 |
| 2024-03-12 | 5.12 | 5.12 | 4.99 | 5.06 | -1.17% | 182,283 | 92,031,093 |
| 2024-03-11 | 4.9 | 5.12 | 4.86 | 5.12 | +5.13% | 249,172 | 125,120,360 |
| 2024-03-08 | 4.82 | 4.92 | 4.8 | 4.87 | +1.04% | 119,246 | 57,893,369 |
| 2024-03-07 | 4.91 | 4.97 | 4.79 | 4.82 | -1.83% | 150,558 | 73,097,969 |
| 2024-03-06 | 4.78 | 4.98 | 4.76 | 4.91 | +2.94% | 164,083 | 80,108,443 |
| 2024-03-05 | 4.88 | 4.89 | 4.76 | 4.77 | -2.85% | 130,189 | 62,610,184 |
| 2024-03-04 | 4.92 | 5.02 | 4.81 | 4.91 | -1.41% | 192,364 | 94,152,923 |
| 2024-03-01 | 4.77 | 5.08 | 4.74 | 4.98 | +4.84% | 261,720 | 129,179,987 |
| 2024-02-29 | 4.55 | 4.76 | 4.51 | 4.75 | +3.49% | 161,128 | 75,435,718 |
| 2024-02-28 | 4.89 | 5.11 | 4.58 | 4.59 | -6.13% | 307,710 | 150,143,297 |
| 2024-02-27 | 4.73 | 4.89 | 4.7 | 4.89 | +2.52% | 153,047 | 73,826,953 |
| 2024-02-26 | 4.8 | 4.89 | 4.73 | 4.77 | +0.21% | 187,070 | 89,856,625 |
| 2024-02-23 | 4.62 | 4.79 | 4.55 | 4.76 | +3.7% | 242,314 | 113,072,834 |
| 2024-02-22 | 4.48 | 4.6 | 4.48 | 4.59 | +2% | 162,616 | 74,035,929 |
| 2024-02-21 | 4.42 | 4.62 | 4.4 | 4.5 | +0.45% | 190,793 | 86,550,266 |
| 2024-02-20 | 4.43 | 4.5 | 4.27 | 4.48 | +0.45% | 144,417 | 63,959,972 |
| 2024-02-19 | 4.54 | 4.58 | 4.38 | 4.46 | +0.9% | 175,425 | 78,270,247 |
| 2024-02-08 | 4 | 4.44 | 4 | 4.42 | +10.78% | 180,564 | 75,679,250 |
| 2024-02-07 | 4.07 | 4.18 | 3.92 | 3.99 | -1.97% | 159,245 | 64,560,736 |
| 2024-02-06 | 3.77 | 4.15 | 3.65 | 4.07 | +7.96% | 181,446 | 71,280,899 |
| 2024-02-05 | 4.17 | 4.17 | 3.69 | 3.77 | -10.66% | 210,552 | 81,526,502 |
| 2024-02-02 | 4.44 | 4.53 | 4.06 | 4.22 | -4.31% | 167,693 | 71,701,813 |
| 2024-02-01 | 4.48 | 4.58 | 4.4 | 4.41 | -3.08% | 126,894 | 56,658,442 |
| 2024-01-31 | 4.85 | 4.89 | 4.55 | 4.55 | -6.38% | 129,094 | 60,427,337 |
| 2024-01-30 | 4.92 | 5.05 | 4.86 | 4.86 | -1.62% | 82,485 | 40,854,301 |
| 2024-01-29 | 5.15 | 5.18 | 4.94 | 4.94 | -4.08% | 97,363 | 48,994,931 |
| 2024-01-26 | 5.14 | 5.23 | 5.11 | 5.15 | 0% | 77,003 | 39,898,949 |
| 2024-01-25 | 4.98 | 5.17 | 4.92 | 5.15 | +3.21% | 113,959 | 58,030,173 |
| 2024-01-24 | 4.97 | 5.05 | 4.78 | 4.99 | +0.6% | 119,957 | 58,997,888 |
| 2024-01-23 | 4.93 | 5.02 | 4.87 | 4.96 | +0.4% | 87,130 | 43,126,231 |
| 2024-01-22 | 5.26 | 5.29 | 4.83 | 4.94 | -6.79% | 156,913 | 79,643,737 |
| 2024-01-19 | 5.45 | 5.48 | 5.3 | 5.3 | -2.21% | 80,865 | 43,431,827 |
| 2024-01-18 | 5.45 | 5.53 | 5.23 | 5.42 | -1.45% | 164,269 | 88,033,366 |
| 2024-01-17 | 5.65 | 5.67 | 5.5 | 5.5 | -2.83% | 89,777 | 50,052,069 |
| 2024-01-16 | 5.63 | 5.7 | 5.54 | 5.66 | +0.89% | 111,530 | 62,632,849 |
| 2024-01-15 | 5.66 | 5.72 | 5.59 | 5.61 | -1.58% | 97,493 | 54,959,598 |
| 2024-01-12 | 5.74 | 5.84 | 5.66 | 5.7 | 0% | 145,395 | 83,660,023 |
| 2024-01-11 | 5.62 | 5.72 | 5.55 | 5.7 | +1.42% | 151,960 | 85,699,635 |
| 2024-01-10 | 5.58 | 5.69 | 5.44 | 5.62 | +0.54% | 127,893 | 71,512,528 |
| 2024-01-09 | 5.54 | 5.71 | 5.54 | 5.59 | +0.9% | 108,514 | 61,013,752 |
| 2024-01-08 | 5.64 | 5.66 | 5.53 | 5.54 | -2.29% | 93,095 | 52,100,188 |
| 2024-01-05 | 5.84 | 5.85 | 5.64 | 5.67 | -3.08% | 120,953 | 69,471,831 |
| 2024-01-04 | 5.82 | 5.85 | 5.73 | 5.85 | +0.34% | 109,088 | 63,091,494 |
| 2024-01-03 | 5.83 | 5.91 | 5.76 | 5.83 | -0.68% | 114,989 | 66,919,377 |
| 2024-01-02 | 5.96 | 5.96 | 5.85 | 5.87 | -1.68% | 165,601 | 97,621,383 |
| 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：