股票概览
3.98
-0.75%
-0.03
4.03
开盘价
4.05
最高价
3.96
最低价
64,947
成交量
数据更新至: 2024-05-20
技术指标
3.99
MA5 (5日均线)
3.99
MA10 (10日均线)
3.88
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 | 4.03 | 4.05 | 3.96 | 3.98 | -0.75% | 64,947 | 25,935,630 |
| 2024-05-17 | 4.01 | 4.06 | 3.96 | 4.01 | 0% | 64,294 | 25,727,827 |
| 2024-05-16 | 4.03 | 4.03 | 3.97 | 4.01 | +1.26% | 59,947 | 24,014,697 |
| 2024-05-15 | 3.99 | 4.06 | 3.93 | 3.96 | -1% | 63,210 | 25,251,902 |
| 2024-05-14 | 3.86 | 4.02 | 3.85 | 4 | +4.71% | 84,857 | 33,413,494 |
| 2024-05-13 | 3.9 | 3.93 | 3.76 | 3.82 | -3.78% | 76,709 | 29,473,722 |
| 2024-05-10 | 4.03 | 4.08 | 3.94 | 3.97 | -1.49% | 60,761 | 24,227,597 |
| 2024-05-09 | 4.05 | 4.08 | 4 | 4.03 | +1% | 50,357 | 20,351,758 |
| 2024-05-08 | 4.09 | 4.09 | 3.98 | 3.99 | -2.68% | 63,606 | 25,545,810 |
| 2024-05-07 | 4.05 | 4.1 | 4.01 | 4.1 | +1.74% | 70,395 | 28,559,867 |
| 2024-05-06 | 3.98 | 4.15 | 3.98 | 4.03 | +2.03% | 125,546 | 50,989,728 |
| 2024-04-30 | 3.97 | 4.03 | 3.84 | 3.95 | -0.5% | 92,873 | 36,353,741 |
| 2024-04-29 | 3.74 | 3.99 | 3.7 | 3.97 | +6.15% | 136,949 | 53,549,478 |
| 2024-04-26 | 3.68 | 3.78 | 3.65 | 3.74 | +1.08% | 86,074 | 32,062,748 |
| 2024-04-25 | 3.71 | 3.74 | 3.65 | 3.7 | 0% | 72,765 | 26,957,620 |
| 2024-04-24 | 3.74 | 3.8 | 3.67 | 3.7 | 0% | 91,954 | 34,252,659 |
| 2024-04-23 | 3.52 | 3.75 | 3.52 | 3.7 | +4.52% | 120,959 | 44,383,862 |
| 2024-04-22 | 3.68 | 3.75 | 3.5 | 3.54 | -6.6% | 149,500 | 53,581,480 |
| 2024-04-19 | 3.67 | 4.24 | 3.5 | 3.79 | +4.7% | 210,385 | 80,267,207 |
| 2024-04-18 | 3.71 | 3.72 | 3.49 | 3.62 | -2.16% | 83,510 | 30,256,151 |
| 2024-04-17 | 3.36 | 3.71 | 3.36 | 3.7 | +12.46% | 152,664 | 55,297,239 |
| 2024-04-16 | 3.84 | 3.84 | 3.27 | 3.29 | -14.32% | 171,980 | 59,063,745 |
| 2024-04-15 | 4.31 | 4.35 | 3.78 | 3.84 | -12.73% | 228,906 | 90,943,263 |
| 2024-04-12 | 4.33 | 4.56 | 4.2 | 4.4 | +2.33% | 147,301 | 64,171,814 |
| 2024-04-11 | 4.38 | 4.44 | 4.28 | 4.3 | -2.27% | 69,295 | 30,198,421 |
| 2024-04-10 | 4.49 | 4.52 | 4.3 | 4.4 | -2% | 76,561 | 33,650,710 |
| 2024-04-09 | 4.37 | 4.49 | 4.35 | 4.49 | +3.22% | 66,640 | 29,532,681 |
| 2024-04-08 | 4.59 | 4.62 | 4.35 | 4.35 | -5.23% | 122,114 | 53,992,576 |
| 2024-04-03 | 4.66 | 4.68 | 4.54 | 4.59 | -1.5% | 70,612 | 32,457,788 |
| 2024-04-02 | 4.68 | 4.7 | 4.56 | 4.66 | -0.43% | 77,557 | 35,868,804 |
| 2024-04-01 | 4.48 | 4.7 | 4.45 | 4.68 | +4.7% | 153,009 | 70,456,433 |
| 2024-03-29 | 4.47 | 4.49 | 4.38 | 4.47 | +0.9% | 51,904 | 23,029,409 |
| 2024-03-28 | 4.33 | 4.49 | 4.24 | 4.43 | +2.78% | 103,535 | 45,543,727 |
| 2024-03-27 | 4.46 | 4.51 | 4.3 | 4.31 | -3.58% | 105,692 | 46,485,581 |
| 2024-03-26 | 4.5 | 4.59 | 4.32 | 4.47 | -1.54% | 154,475 | 68,746,695 |
| 2024-03-25 | 4.77 | 4.82 | 4.54 | 4.54 | -3.4% | 81,116 | 37,716,032 |
| 2024-03-22 | 4.69 | 4.73 | 4.59 | 4.7 | 0% | 91,454 | 42,709,486 |
| 2024-03-21 | 4.69 | 4.75 | 4.63 | 4.7 | 0% | 80,004 | 37,589,506 |
| 2024-03-20 | 4.65 | 4.74 | 4.64 | 4.7 | +0.43% | 68,109 | 31,932,941 |
| 2024-03-19 | 4.75 | 4.75 | 4.61 | 4.68 | -0.21% | 97,481 | 45,658,308 |
| 2024-03-18 | 4.64 | 4.81 | 4.58 | 4.69 | +1.96% | 174,285 | 82,364,280 |
| 2024-03-15 | 4.33 | 4.62 | 4.28 | 4.6 | +6.48% | 174,883 | 78,334,615 |
| 2024-03-14 | 4.38 | 4.4 | 4.24 | 4.32 | -1.37% | 85,374 | 36,980,027 |
| 2024-03-13 | 4.4 | 4.43 | 4.34 | 4.38 | -0.68% | 64,372 | 28,143,191 |
| 2024-03-12 | 4.31 | 4.41 | 4.3 | 4.41 | +2.56% | 84,693 | 36,921,666 |
| 2024-03-11 | 4.15 | 4.32 | 4.13 | 4.3 | +3.61% | 117,676 | 50,070,520 |
| 2024-03-08 | 4.1 | 4.19 | 4.1 | 4.15 | +0.48% | 54,809 | 22,771,067 |
| 2024-03-07 | 4.13 | 4.27 | 4.09 | 4.13 | 0% | 85,698 | 35,775,522 |
| 2024-03-06 | 4 | 4.17 | 3.95 | 4.13 | +2.23% | 111,162 | 45,553,411 |
| 2024-03-05 | 4.3 | 4.3 | 4.01 | 4.04 | -5.39% | 127,703 | 52,354,944 |
| 2024-03-04 | 4.3 | 4.4 | 4.16 | 4.27 | -0.7% | 97,028 | 41,348,796 |
| 2024-03-01 | 4.28 | 4.38 | 4.19 | 4.3 | +0.7% | 87,451 | 37,494,751 |
| 2024-02-29 | 4.05 | 4.34 | 4 | 4.27 | +4.15% | 131,869 | 55,513,878 |
| 2024-02-28 | 4.54 | 4.76 | 4.1 | 4.1 | -10.09% | 260,567 | 116,310,330 |
| 2024-02-27 | 4.4 | 4.56 | 4.33 | 4.56 | +1.33% | 162,635 | 72,711,963 |
| 2024-02-26 | 4.33 | 4.79 | 4.3 | 4.5 | +4.17% | 254,035 | 115,278,508 |
| 2024-02-23 | 4.15 | 4.34 | 4.11 | 4.32 | +3.85% | 118,579 | 50,160,839 |
| 2024-02-22 | 4.04 | 4.19 | 3.97 | 4.16 | +4.79% | 133,735 | 54,583,985 |
| 2024-02-21 | 3.75 | 4.12 | 3.72 | 3.97 | +4.2% | 163,061 | 64,746,764 |
| 2024-02-20 | 3.85 | 3.85 | 3.66 | 3.81 | +0.26% | 102,737 | 38,637,124 |
| 2024-02-19 | 3.49 | 3.8 | 3.49 | 3.8 | +8.88% | 259,507 | 94,680,610 |
| 2024-02-08 | 3.39 | 3.61 | 3 | 3.49 | +4.49% | 266,808 | 88,418,756 |
| 2024-02-07 | 3.73 | 3.84 | 3.28 | 3.34 | -14.8% | 248,406 | 86,886,083 |
| 2024-02-06 | 3.89 | 4.18 | 3.44 | 3.92 | -6% | 223,704 | 83,539,809 |
| 2024-02-05 | 4.36 | 4.36 | 3.55 | 4.17 | -6.08% | 250,285 | 95,444,294 |
| 2024-02-02 | 4.59 | 4.7 | 4.17 | 4.44 | -2.84% | 141,162 | 62,193,573 |
| 2024-02-01 | 4.62 | 4.75 | 4.53 | 4.57 | -2.56% | 162,686 | 74,865,126 |
| 2024-01-31 | 4.92 | 4.99 | 4.65 | 4.69 | -7.68% | 200,659 | 95,442,611 |
| 2024-01-30 | 5.13 | 5.24 | 4.98 | 5.08 | -2.31% | 73,266 | 37,267,315 |
| 2024-01-29 | 5.45 | 5.45 | 5.18 | 5.2 | -4.06% | 71,693 | 37,806,282 |
| 2024-01-26 | 5.44 | 5.53 | 5.38 | 5.42 | -0.55% | 71,984 | 39,332,885 |
| 2024-01-25 | 5.27 | 5.46 | 5.19 | 5.45 | +4.21% | 101,131 | 53,829,165 |
| 2024-01-24 | 5.17 | 5.27 | 4.99 | 5.23 | +1.95% | 97,686 | 50,264,492 |
| 2024-01-23 | 5.2 | 5.2 | 5.02 | 5.13 | -1.35% | 107,085 | 54,666,123 |
| 2024-01-22 | 5.67 | 5.67 | 5.16 | 5.2 | -7.47% | 94,876 | 51,091,086 |
| 2024-01-19 | 5.65 | 5.79 | 5.57 | 5.62 | +0.18% | 85,039 | 48,125,728 |
| 2024-01-18 | 5.7 | 5.7 | 5.42 | 5.61 | -1.23% | 85,773 | 47,582,629 |
| 2024-01-17 | 5.79 | 5.83 | 5.66 | 5.68 | -2.07% | 47,971 | 27,488,446 |
| 2024-01-16 | 5.9 | 5.9 | 5.7 | 5.8 | -1.86% | 67,523 | 39,043,753 |
| 2024-01-15 | 5.93 | 5.94 | 5.81 | 5.91 | -0.34% | 44,827 | 26,433,882 |
| 2024-01-12 | 6 | 6.02 | 5.88 | 5.93 | -1.17% | 58,711 | 34,905,572 |
| 2024-01-11 | 5.87 | 6.01 | 5.85 | 6 | +1.52% | 80,200 | 47,663,149 |
| 2024-01-10 | 5.91 | 5.96 | 5.83 | 5.91 | +0.34% | 66,371 | 39,089,168 |
| 2024-01-09 | 5.89 | 5.98 | 5.83 | 5.89 | -0.17% | 58,483 | 34,459,962 |
| 2024-01-08 | 5.9 | 6 | 5.85 | 5.9 | -0.67% | 68,996 | 40,777,063 |
| 2024-01-05 | 6.08 | 6.14 | 5.9 | 5.94 | -2.3% | 80,358 | 48,317,852 |
| 2024-01-04 | 6.03 | 6.1 | 6.02 | 6.08 | +0.66% | 60,361 | 36,586,274 |
| 2024-01-03 | 6.08 | 6.14 | 5.99 | 6.04 | -1.47% | 69,945 | 42,310,285 |
| 2024-01-02 | 6.06 | 6.16 | 6.04 | 6.13 | +1.32% | 81,974 | 50,192,900 |
| 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：