股票概览
4.38
+0.92%
+0.04
4.38
开盘价
4.49
最高价
4.35
最低价
290,307
成交量
数据更新至: 2024-05-20
技术指标
4.27
MA5 (5日均线)
4.30
MA10 (10日均线)
4.15
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 | 4.38 | 4.49 | 4.35 | 4.38 | +0.92% | 290,307 | 127,969,636 |
| 2024-05-17 | 4.2 | 4.35 | 4.2 | 4.34 | +3.33% | 189,616 | 81,140,098 |
| 2024-05-16 | 4.24 | 4.31 | 4.19 | 4.2 | -0.24% | 161,322 | 68,457,392 |
| 2024-05-15 | 4.23 | 4.29 | 4.19 | 4.21 | -0.47% | 134,243 | 56,894,612 |
| 2024-05-14 | 4.27 | 4.33 | 4.23 | 4.23 | -0.7% | 152,433 | 64,954,757 |
| 2024-05-13 | 4.28 | 4.29 | 4.21 | 4.26 | -0.7% | 142,061 | 60,508,284 |
| 2024-05-10 | 4.34 | 4.38 | 4.28 | 4.29 | -1.15% | 151,057 | 65,054,353 |
| 2024-05-09 | 4.31 | 4.39 | 4.31 | 4.34 | +0.7% | 142,205 | 61,947,305 |
| 2024-05-08 | 4.42 | 4.43 | 4.31 | 4.31 | -2.49% | 211,447 | 91,934,747 |
| 2024-05-07 | 4.35 | 4.48 | 4.3 | 4.42 | +2.79% | 401,319 | 177,143,020 |
| 2024-05-06 | 4.19 | 4.31 | 4.17 | 4.3 | +3.86% | 312,681 | 133,354,609 |
| 2024-04-30 | 4.17 | 4.2 | 4.13 | 4.14 | -0.72% | 162,081 | 67,353,286 |
| 2024-04-29 | 3.95 | 4.19 | 3.94 | 4.17 | +5.04% | 350,065 | 143,686,714 |
| 2024-04-26 | 3.91 | 3.98 | 3.88 | 3.97 | +1.02% | 175,491 | 68,993,164 |
| 2024-04-25 | 3.86 | 3.99 | 3.84 | 3.93 | +2.08% | 168,620 | 66,463,456 |
| 2024-04-24 | 3.81 | 3.86 | 3.75 | 3.85 | +1.32% | 116,806 | 44,549,263 |
| 2024-04-23 | 3.93 | 3.96 | 3.78 | 3.8 | -3.55% | 207,236 | 79,809,126 |
| 2024-04-22 | 4.01 | 4.04 | 3.93 | 3.94 | -1.99% | 142,571 | 56,538,643 |
| 2024-04-19 | 3.94 | 4.1 | 3.93 | 4.02 | +1.52% | 191,226 | 77,069,213 |
| 2024-04-18 | 4.01 | 4.05 | 3.96 | 3.96 | -1.74% | 169,706 | 67,829,434 |
| 2024-04-17 | 3.93 | 4.03 | 3.92 | 4.03 | +3.33% | 217,964 | 86,884,307 |
| 2024-04-16 | 4.09 | 4.15 | 3.87 | 3.9 | -5.57% | 272,098 | 108,415,848 |
| 2024-04-15 | 4.14 | 4.2 | 4.05 | 4.13 | -0.24% | 227,226 | 93,904,401 |
| 2024-04-12 | 4.17 | 4.22 | 4.11 | 4.14 | -0.48% | 181,958 | 75,705,512 |
| 2024-04-11 | 4.11 | 4.21 | 4.11 | 4.16 | +0.24% | 148,313 | 61,846,232 |
| 2024-04-10 | 4.13 | 4.17 | 4.09 | 4.15 | 0% | 152,631 | 62,967,540 |
| 2024-04-09 | 4.11 | 4.16 | 4.1 | 4.15 | +0.73% | 132,487 | 54,778,226 |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 191,010 | 79,650,755 |
| 2024-04-03 | 4.16 | 4.2 | 4.14 | 4.19 | +0.48% | 183,975 | 76,820,463 |
| 2024-04-02 | 4.08 | 4.17 | 4.06 | 4.17 | +2.46% | 267,543 | 110,319,985 |
| 2024-04-01 | 3.92 | 4.08 | 3.92 | 4.07 | +4.09% | 252,280 | 101,695,245 |
| 2024-03-29 | 3.88 | 3.92 | 3.87 | 3.91 | +0.51% | 100,310 | 38,987,052 |
| 2024-03-28 | 3.81 | 3.93 | 3.8 | 3.89 | +2.1% | 132,270 | 51,334,184 |
| 2024-03-27 | 3.89 | 3.93 | 3.8 | 3.81 | -2.56% | 144,238 | 55,865,986 |
| 2024-03-26 | 3.9 | 3.93 | 3.83 | 3.91 | +0.26% | 139,444 | 54,195,305 |
| 2024-03-25 | 3.96 | 4.01 | 3.9 | 3.9 | -2.26% | 141,277 | 55,856,700 |
| 2024-03-22 | 4.04 | 4.05 | 3.96 | 3.99 | -1.48% | 134,242 | 53,641,163 |
| 2024-03-21 | 4.06 | 4.09 | 4.01 | 4.05 | -0.25% | 113,417 | 45,873,730 |
| 2024-03-20 | 4.05 | 4.08 | 4.03 | 4.06 | +0.25% | 107,242 | 43,502,382 |
| 2024-03-19 | 4.06 | 4.1 | 4.04 | 4.05 | -0.49% | 110,152 | 44,782,038 |
| 2024-03-18 | 4.02 | 4.07 | 4.01 | 4.07 | +1.24% | 160,209 | 64,721,699 |
| 2024-03-15 | 3.97 | 4.04 | 3.92 | 4.02 | +1.26% | 158,725 | 63,253,229 |
| 2024-03-14 | 3.97 | 4.06 | 3.93 | 3.97 | -0.5% | 158,109 | 63,229,274 |
| 2024-03-13 | 4.08 | 4.08 | 3.97 | 3.99 | -1.72% | 185,060 | 74,175,535 |
| 2024-03-12 | 3.95 | 4.13 | 3.92 | 4.06 | +3.05% | 339,529 | 136,721,844 |
| 2024-03-11 | 3.9 | 3.95 | 3.88 | 3.94 | +1.03% | 115,106 | 45,037,748 |
| 2024-03-08 | 3.9 | 3.92 | 3.85 | 3.9 | -0.26% | 104,284 | 40,499,887 |
| 2024-03-07 | 3.91 | 3.99 | 3.89 | 3.91 | -0.26% | 144,938 | 57,071,972 |
| 2024-03-06 | 3.89 | 3.95 | 3.85 | 3.92 | +0.77% | 129,223 | 50,420,598 |
| 2024-03-05 | 3.93 | 3.95 | 3.86 | 3.89 | -1.77% | 157,501 | 61,378,164 |
| 2024-03-04 | 4 | 4.04 | 3.92 | 3.96 | -1.49% | 193,721 | 76,754,237 |
| 2024-03-01 | 4.03 | 4.06 | 3.97 | 4.02 | -0.25% | 158,229 | 63,394,472 |
| 2024-02-29 | 3.94 | 4.08 | 3.92 | 4.03 | +2.03% | 245,521 | 98,456,954 |
| 2024-02-28 | 4 | 4.15 | 3.93 | 3.95 | -1.5% | 334,292 | 135,516,834 |
| 2024-02-27 | 3.96 | 4.01 | 3.94 | 4.01 | +1.52% | 154,168 | 61,251,129 |
| 2024-02-26 | 3.96 | 4.01 | 3.92 | 3.95 | -0.5% | 157,448 | 62,276,829 |
| 2024-02-23 | 3.96 | 3.98 | 3.9 | 3.97 | +0.25% | 155,447 | 61,207,882 |
| 2024-02-22 | 3.89 | 4.04 | 3.87 | 3.96 | +1.8% | 165,509 | 65,700,470 |
| 2024-02-21 | 3.83 | 4.02 | 3.8 | 3.89 | +0.78% | 205,277 | 80,815,817 |
| 2024-02-20 | 3.85 | 3.87 | 3.78 | 3.86 | -0.26% | 153,947 | 59,061,907 |
| 2024-02-19 | 4 | 4.02 | 3.81 | 3.87 | -0.77% | 262,811 | 102,310,873 |
| 2024-02-08 | 3.72 | 4 | 3.72 | 3.9 | +5.12% | 336,160 | 131,744,991 |
| 2024-02-07 | 3.47 | 3.74 | 3.46 | 3.71 | +6.92% | 324,667 | 118,971,569 |
| 2024-02-06 | 3.21 | 3.51 | 3.11 | 3.47 | +8.1% | 264,356 | 88,306,472 |
| 2024-02-05 | 3.46 | 3.46 | 3.15 | 3.21 | -8.29% | 354,941 | 116,421,670 |
| 2024-02-02 | 3.64 | 3.72 | 3.37 | 3.5 | -4.11% | 215,521 | 76,422,747 |
| 2024-02-01 | 3.66 | 3.76 | 3.59 | 3.65 | -0.82% | 152,808 | 55,973,273 |
| 2024-01-31 | 3.83 | 3.85 | 3.67 | 3.68 | -4.42% | 187,389 | 70,052,509 |
| 2024-01-30 | 3.82 | 3.98 | 3.73 | 3.85 | -2.78% | 195,155 | 75,562,815 |
| 2024-01-29 | 4.04 | 4.07 | 3.96 | 3.96 | -1.74% | 107,499 | 42,973,490 |
| 2024-01-26 | 3.99 | 4.07 | 3.98 | 4.03 | +0.5% | 113,204 | 45,690,615 |
| 2024-01-25 | 3.88 | 4.01 | 3.86 | 4.01 | +3.62% | 152,558 | 60,301,706 |
| 2024-01-24 | 3.8 | 3.87 | 3.71 | 3.87 | +2.11% | 128,955 | 49,167,869 |
| 2024-01-23 | 3.77 | 3.83 | 3.67 | 3.79 | +0.8% | 153,560 | 57,650,166 |
| 2024-01-22 | 3.98 | 3.99 | 3.72 | 3.76 | -5.53% | 160,817 | 61,889,566 |
| 2024-01-19 | 3.98 | 4.05 | 3.96 | 3.98 | 0% | 121,958 | 48,726,544 |
| 2024-01-18 | 4.04 | 4.05 | 3.87 | 3.98 | -1.49% | 233,318 | 92,125,319 |
| 2024-01-17 | 4.13 | 4.15 | 4.04 | 4.04 | -2.18% | 84,293 | 34,525,696 |
| 2024-01-16 | 4.15 | 4.18 | 4.07 | 4.13 | -0.48% | 99,144 | 40,862,291 |
| 2024-01-15 | 4.16 | 4.2 | 4.12 | 4.15 | -0.72% | 69,677 | 28,989,650 |
| 2024-01-12 | 4.15 | 4.26 | 4.14 | 4.18 | +0.24% | 91,556 | 38,547,523 |
| 2024-01-11 | 4.13 | 4.21 | 4.1 | 4.17 | +0.97% | 87,476 | 36,324,279 |
| 2024-01-10 | 4.11 | 4.18 | 4.08 | 4.13 | +0.24% | 74,040 | 30,647,804 |
| 2024-01-09 | 4.13 | 4.18 | 4.1 | 4.12 | 0% | 79,673 | 32,938,471 |
| 2024-01-08 | 4.23 | 4.23 | 4.11 | 4.12 | -2.83% | 118,785 | 49,435,770 |
| 2024-01-05 | 4.31 | 4.33 | 4.21 | 4.24 | -1.62% | 86,432 | 36,914,399 |
| 2024-01-04 | 4.35 | 4.35 | 4.28 | 4.31 | -0.92% | 90,829 | 39,136,999 |
| 2024-01-03 | 4.31 | 4.39 | 4.3 | 4.35 | +0.46% | 98,591 | 42,832,241 |
| 2024-01-02 | 4.33 | 4.35 | 4.29 | 4.33 | +0.7% | 100,521 | 43,441,862 |
| 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：