股票概览
4.33
0%
0
4.35
开盘价
4.38
最高价
4.31
最低价
53,930
成交量
数据更新至: 2024-05-20
技术指标
4.30
MA5 (5日均线)
4.28
MA10 (10日均线)
4.05
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 | 4.35 | 4.38 | 4.31 | 4.33 | 0% | 53,930 | 23,383,485 |
| 2024-05-17 | 4.27 | 4.34 | 4.24 | 4.33 | +0.93% | 57,392 | 24,605,712 |
| 2024-05-16 | 4.33 | 4.46 | 4.26 | 4.29 | -0.92% | 98,365 | 42,731,748 |
| 2024-05-15 | 4.2 | 4.35 | 4.2 | 4.33 | +2.61% | 86,604 | 37,254,773 |
| 2024-05-14 | 4.29 | 4.34 | 4.19 | 4.22 | -2.09% | 100,671 | 42,765,247 |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | 0% | 90,003 | 39,130,345 |
| 2024-05-10 | 4.3 | 4.39 | 4.25 | 4.31 | +0.47% | 75,091 | 32,387,552 |
| 2024-05-09 | 4.26 | 4.3 | 4.22 | 4.29 | +0.7% | 57,542 | 24,553,229 |
| 2024-05-08 | 4.16 | 4.32 | 4.16 | 4.26 | +2.4% | 89,568 | 38,081,014 |
| 2024-05-07 | 4.14 | 4.17 | 4.1 | 4.16 | +0.73% | 55,350 | 22,965,210 |
| 2024-05-06 | 4.15 | 4.28 | 4.1 | 4.13 | +0.73% | 71,391 | 29,781,481 |
| 2024-04-30 | 4.09 | 4.17 | 4.02 | 4.1 | 0% | 72,626 | 29,724,071 |
| 2024-04-29 | 4.05 | 4.14 | 4.01 | 4.1 | +1.49% | 82,328 | 33,558,680 |
| 2024-04-26 | 4.07 | 4.12 | 3.93 | 4.04 | +2.02% | 107,598 | 43,169,891 |
| 2024-04-25 | 3.76 | 4.02 | 3.7 | 3.96 | +5.6% | 97,055 | 37,843,754 |
| 2024-04-24 | 3.59 | 3.76 | 3.55 | 3.75 | +4.46% | 61,613 | 22,619,773 |
| 2024-04-23 | 3.42 | 3.63 | 3.42 | 3.59 | +4.97% | 71,349 | 25,505,106 |
| 2024-04-22 | 3.5 | 3.53 | 3.41 | 3.42 | -2.84% | 40,046 | 13,821,416 |
| 2024-04-19 | 3.57 | 3.64 | 3.5 | 3.52 | -1.12% | 57,238 | 20,331,670 |
| 2024-04-18 | 3.6 | 3.63 | 3.47 | 3.56 | -0.28% | 71,002 | 25,355,003 |
| 2024-04-17 | 3.44 | 3.62 | 3.42 | 3.57 | +5.62% | 107,013 | 37,889,402 |
| 2024-04-16 | 3.7 | 3.7 | 3.38 | 3.38 | -10.11% | 117,116 | 40,359,442 |
| 2024-04-15 | 4.03 | 4.06 | 3.66 | 3.76 | -6.7% | 140,145 | 52,970,449 |
| 2024-04-12 | 4.14 | 4.17 | 4.02 | 4.03 | -2.89% | 76,213 | 31,105,932 |
| 2024-04-11 | 4.12 | 4.25 | 4.1 | 4.15 | -0.48% | 87,243 | 36,428,049 |
| 2024-04-10 | 4.32 | 4.39 | 4.15 | 4.17 | -4.14% | 96,030 | 40,605,388 |
| 2024-04-09 | 4.3 | 4.38 | 4.19 | 4.35 | +0.23% | 157,774 | 67,205,162 |
| 2024-04-08 | 4.23 | 4.65 | 4.19 | 4.34 | +2.36% | 263,200 | 116,657,046 |
| 2024-04-03 | 4 | 4.34 | 4 | 4.24 | +4.95% | 162,674 | 68,274,430 |
| 2024-04-02 | 4 | 4.1 | 3.97 | 4.04 | +1.25% | 72,558 | 29,314,708 |
| 2024-04-01 | 3.89 | 4.01 | 3.89 | 3.99 | +2.31% | 72,714 | 28,762,423 |
| 2024-03-29 | 3.89 | 3.93 | 3.83 | 3.9 | 0% | 59,962 | 23,250,611 |
| 2024-03-28 | 3.76 | 3.94 | 3.75 | 3.9 | +2.9% | 72,480 | 28,079,500 |
| 2024-03-27 | 3.9 | 3.92 | 3.77 | 3.79 | -2.82% | 61,215 | 23,481,349 |
| 2024-03-26 | 3.89 | 3.95 | 3.81 | 3.9 | +0.52% | 75,786 | 29,446,797 |
| 2024-03-25 | 4.08 | 4.1 | 3.87 | 3.88 | -4.2% | 105,732 | 41,926,780 |
| 2024-03-22 | 4.06 | 4.15 | 3.98 | 4.05 | -0.25% | 118,554 | 48,046,529 |
| 2024-03-21 | 3.92 | 4.09 | 3.91 | 4.06 | +4.1% | 128,996 | 51,669,780 |
| 2024-03-20 | 3.83 | 3.91 | 3.8 | 3.9 | +1.83% | 60,718 | 23,540,452 |
| 2024-03-19 | 3.83 | 3.91 | 3.82 | 3.83 | +0.26% | 57,025 | 21,978,361 |
| 2024-03-18 | 3.8 | 3.83 | 3.76 | 3.82 | +1.06% | 44,156 | 16,742,864 |
| 2024-03-15 | 3.76 | 3.8 | 3.7 | 3.78 | +0.8% | 41,677 | 15,631,029 |
| 2024-03-14 | 3.81 | 3.81 | 3.69 | 3.75 | -1.83% | 66,658 | 24,985,610 |
| 2024-03-13 | 3.71 | 3.88 | 3.65 | 3.82 | +2.69% | 107,638 | 40,454,293 |
| 2024-03-12 | 3.77 | 3.8 | 3.66 | 3.72 | -1.85% | 71,314 | 26,429,910 |
| 2024-03-11 | 3.63 | 3.79 | 3.55 | 3.79 | +5.87% | 82,914 | 30,608,187 |
| 2024-03-08 | 3.5 | 3.58 | 3.49 | 3.58 | +1.42% | 59,517 | 21,078,309 |
| 2024-03-07 | 3.49 | 3.59 | 3.48 | 3.53 | +1.15% | 62,124 | 21,977,542 |
| 2024-03-06 | 3.39 | 3.53 | 3.39 | 3.49 | +2.05% | 56,631 | 19,638,471 |
| 2024-03-05 | 3.51 | 3.52 | 3.4 | 3.42 | -3.12% | 60,966 | 20,990,541 |
| 2024-03-04 | 3.62 | 3.62 | 3.48 | 3.53 | -1.94% | 67,790 | 23,945,405 |
| 2024-03-01 | 3.63 | 3.65 | 3.54 | 3.6 | -0.28% | 56,009 | 20,111,185 |
| 2024-02-29 | 3.43 | 3.63 | 3.38 | 3.61 | +4.03% | 124,016 | 44,004,128 |
| 2024-02-28 | 3.85 | 3.95 | 3.47 | 3.47 | -10.1% | 190,539 | 70,258,145 |
| 2024-02-27 | 3.75 | 3.86 | 3.71 | 3.86 | +2.93% | 71,378 | 27,300,974 |
| 2024-02-26 | 3.68 | 3.79 | 3.64 | 3.75 | +2.18% | 100,736 | 37,525,389 |
| 2024-02-23 | 3.58 | 3.7 | 3.53 | 3.67 | +3.97% | 133,814 | 48,765,712 |
| 2024-02-22 | 3.44 | 3.56 | 3.4 | 3.53 | +2.62% | 92,919 | 32,564,228 |
| 2024-02-21 | 3.26 | 3.6 | 3.22 | 3.44 | +4.56% | 132,793 | 45,831,660 |
| 2024-02-20 | 3.15 | 3.31 | 3.09 | 3.29 | +4.44% | 108,930 | 35,092,854 |
| 2024-02-19 | 3.12 | 3.35 | 3.12 | 3.15 | +3.28% | 177,725 | 57,161,920 |
| 2024-02-08 | 2.77 | 3.05 | 2.55 | 3.05 | +10.11% | 271,736 | 76,538,416 |
| 2024-02-07 | 3.02 | 3.02 | 2.75 | 2.77 | -9.18% | 297,217 | 82,482,944 |
| 2024-02-06 | 2.99 | 3.18 | 2.93 | 3.05 | -6.44% | 272,107 | 81,103,148 |
| 2024-02-05 | 3.51 | 3.61 | 3.26 | 3.26 | -9.94% | 104,728 | 34,683,256 |
| 2024-02-02 | 3.83 | 3.94 | 3.49 | 3.62 | -6.7% | 141,714 | 52,490,691 |
| 2024-02-01 | 3.89 | 3.95 | 3.74 | 3.88 | -2.02% | 130,184 | 50,068,412 |
| 2024-01-31 | 4.12 | 4.2 | 3.94 | 3.96 | -4.12% | 103,770 | 42,217,452 |
| 2024-01-30 | 4.25 | 4.27 | 4.11 | 4.13 | -3.05% | 69,361 | 29,183,473 |
| 2024-01-29 | 4.43 | 4.44 | 4.23 | 4.26 | -3.84% | 77,995 | 33,507,852 |
| 2024-01-26 | 4.31 | 4.46 | 4.31 | 4.43 | +3.02% | 93,341 | 41,186,991 |
| 2024-01-25 | 4.16 | 4.31 | 4.13 | 4.3 | +3.12% | 78,122 | 33,031,068 |
| 2024-01-24 | 3.98 | 4.17 | 3.93 | 4.17 | +4.25% | 114,258 | 46,351,126 |
| 2024-01-23 | 4 | 4.03 | 3.91 | 4 | -1.48% | 104,339 | 41,378,517 |
| 2024-01-22 | 4.31 | 4.36 | 4.03 | 4.06 | -6.24% | 121,652 | 50,533,706 |
| 2024-01-19 | 4.36 | 4.41 | 4.32 | 4.33 | -0.69% | 68,338 | 29,796,458 |
| 2024-01-18 | 4.44 | 4.44 | 4.23 | 4.36 | -1.36% | 92,906 | 40,118,361 |
| 2024-01-17 | 4.54 | 4.54 | 4.42 | 4.42 | -2.21% | 58,562 | 26,253,003 |
| 2024-01-16 | 4.61 | 4.62 | 4.45 | 4.52 | -1.95% | 68,684 | 31,038,209 |
| 2024-01-15 | 4.61 | 4.67 | 4.58 | 4.61 | +0.88% | 61,369 | 28,378,653 |
| 2024-01-12 | 4.66 | 4.68 | 4.56 | 4.57 | -1.3% | 52,866 | 24,406,935 |
| 2024-01-11 | 4.57 | 4.64 | 4.56 | 4.63 | +0.87% | 52,747 | 24,332,991 |
| 2024-01-10 | 4.7 | 4.7 | 4.53 | 4.59 | -1.5% | 51,462 | 23,735,996 |
| 2024-01-09 | 4.63 | 4.72 | 4.63 | 4.66 | +1.08% | 62,787 | 29,327,112 |
| 2024-01-08 | 4.7 | 4.72 | 4.61 | 4.61 | -1.71% | 52,075 | 24,316,652 |
| 2024-01-05 | 4.8 | 4.81 | 4.65 | 4.69 | -2.09% | 72,737 | 34,377,937 |
| 2024-01-04 | 4.89 | 4.89 | 4.77 | 4.79 | -1.44% | 64,757 | 31,171,028 |
| 2024-01-03 | 4.84 | 4.92 | 4.8 | 4.86 | 0% | 74,821 | 36,492,162 |
| 2024-01-02 | 5.01 | 5.05 | 4.84 | 4.86 | -2.61% | 88,315 | 43,659,933 |
| 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：