股票概览
4.28
0%
0
4.26
开盘价
4.42
最高价
4.24
最低价
182,291
成交量
数据更新至: 2024-05-20
技术指标
4.15
MA5 (5日均线)
4.14
MA10 (10日均线)
4.08
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 | 4.26 | 4.42 | 4.24 | 4.28 | 0% | 182,291 | 78,736,230 |
| 2024-05-17 | 4.12 | 4.29 | 4.11 | 4.28 | +4.65% | 170,807 | 71,799,935 |
| 2024-05-16 | 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | 70,913 | 29,036,957 |
| 2024-05-15 | 4.02 | 4.12 | 4 | 4.05 | +0.5% | 75,728 | 30,748,696 |
| 2024-05-14 | 4.04 | 4.07 | 4.02 | 4.03 | -0.49% | 64,540 | 26,136,082 |
| 2024-05-13 | 4.1 | 4.11 | 4.03 | 4.05 | -1.46% | 92,801 | 37,677,968 |
| 2024-05-10 | 4.16 | 4.17 | 4.09 | 4.11 | -0.96% | 70,365 | 28,935,228 |
| 2024-05-09 | 4.16 | 4.22 | 4.12 | 4.15 | +0.24% | 89,511 | 37,328,789 |
| 2024-05-08 | 4.23 | 4.23 | 4.14 | 4.14 | -1.9% | 77,648 | 32,363,322 |
| 2024-05-07 | 4.14 | 4.22 | 4.14 | 4.22 | +1.69% | 92,810 | 38,885,597 |
| 2024-05-06 | 4.11 | 4.19 | 4.11 | 4.15 | +1.47% | 94,206 | 38,966,376 |
| 2024-04-30 | 4.1 | 4.15 | 4.06 | 4.09 | -0.24% | 71,106 | 29,151,133 |
| 2024-04-29 | 3.96 | 4.11 | 3.95 | 4.1 | +3.27% | 114,585 | 46,338,619 |
| 2024-04-26 | 3.94 | 3.99 | 3.91 | 3.97 | 0% | 114,141 | 44,993,597 |
| 2024-04-25 | 3.92 | 3.99 | 3.9 | 3.97 | +1.53% | 74,497 | 29,527,323 |
| 2024-04-24 | 3.92 | 3.95 | 3.88 | 3.91 | +0.51% | 70,840 | 27,636,918 |
| 2024-04-23 | 3.95 | 3.97 | 3.88 | 3.89 | -1.27% | 93,085 | 36,379,381 |
| 2024-04-22 | 3.99 | 4.03 | 3.86 | 3.94 | -3.19% | 181,729 | 71,538,686 |
| 2024-04-19 | 4.01 | 4.13 | 4.01 | 4.07 | +0.49% | 103,754 | 42,338,771 |
| 2024-04-18 | 4.12 | 4.12 | 4.03 | 4.05 | -0.74% | 99,282 | 40,473,232 |
| 2024-04-17 | 4.03 | 4.12 | 4.01 | 4.08 | +1.75% | 131,509 | 53,315,341 |
| 2024-04-16 | 4.16 | 4.23 | 4 | 4.01 | -4.52% | 134,730 | 55,137,949 |
| 2024-04-15 | 4.3 | 4.31 | 4.13 | 4.2 | -1.64% | 108,495 | 45,682,620 |
| 2024-04-12 | 4.3 | 4.34 | 4.25 | 4.27 | -0.93% | 67,700 | 29,032,661 |
| 2024-04-11 | 4.28 | 4.37 | 4.27 | 4.31 | -0.23% | 69,269 | 29,999,078 |
| 2024-04-10 | 4.35 | 4.38 | 4.26 | 4.32 | -0.69% | 91,507 | 39,480,759 |
| 2024-04-09 | 4.24 | 4.37 | 4.23 | 4.35 | +2.11% | 91,234 | 39,390,508 |
| 2024-04-08 | 4.34 | 4.35 | 4.25 | 4.26 | -1.62% | 103,200 | 44,403,798 |
| 2024-04-03 | 4.25 | 4.35 | 4.22 | 4.33 | +1.88% | 127,945 | 54,815,595 |
| 2024-04-02 | 4.14 | 4.26 | 4.11 | 4.25 | +2.41% | 148,644 | 62,709,114 |
| 2024-04-01 | 4.02 | 4.16 | 4 | 4.15 | +3.23% | 132,699 | 54,487,544 |
| 2024-03-29 | 3.98 | 4.03 | 3.96 | 4.02 | +1.52% | 73,386 | 29,368,583 |
| 2024-03-28 | 3.95 | 4.01 | 3.94 | 3.96 | 0% | 67,381 | 26,750,124 |
| 2024-03-27 | 3.96 | 4.02 | 3.95 | 3.96 | -0.75% | 75,558 | 30,182,303 |
| 2024-03-26 | 3.99 | 4.03 | 3.94 | 3.99 | -0.25% | 83,699 | 33,309,447 |
| 2024-03-25 | 4 | 4.06 | 3.98 | 4 | -0.25% | 104,816 | 42,252,694 |
| 2024-03-22 | 4.07 | 4.1 | 4.01 | 4.01 | -1.96% | 66,431 | 26,814,885 |
| 2024-03-21 | 4.09 | 4.12 | 4.04 | 4.09 | +0.49% | 68,965 | 28,110,347 |
| 2024-03-20 | 4.05 | 4.08 | 4.03 | 4.07 | +0.74% | 58,760 | 23,825,845 |
| 2024-03-19 | 4.06 | 4.07 | 4.03 | 4.04 | -0.49% | 60,573 | 24,535,219 |
| 2024-03-18 | 4.02 | 4.08 | 4.02 | 4.06 | +1% | 72,728 | 29,398,732 |
| 2024-03-15 | 3.97 | 4.02 | 3.94 | 4.02 | +1.01% | 64,677 | 25,726,919 |
| 2024-03-14 | 4 | 4.02 | 3.95 | 3.98 | -0.25% | 60,821 | 24,247,271 |
| 2024-03-13 | 4.02 | 4.04 | 3.97 | 3.99 | -0.75% | 54,841 | 21,918,375 |
| 2024-03-12 | 3.98 | 4.02 | 3.98 | 4.02 | +0.75% | 70,377 | 28,164,975 |
| 2024-03-11 | 3.95 | 4 | 3.93 | 3.99 | +0.76% | 61,305 | 24,359,045 |
| 2024-03-08 | 3.94 | 3.98 | 3.92 | 3.96 | +0.25% | 46,090 | 18,205,140 |
| 2024-03-07 | 3.93 | 4 | 3.92 | 3.95 | +0.51% | 62,529 | 24,776,803 |
| 2024-03-06 | 3.94 | 3.97 | 3.9 | 3.93 | -0.25% | 61,423 | 24,115,288 |
| 2024-03-05 | 3.95 | 3.96 | 3.91 | 3.94 | -0.25% | 81,753 | 32,143,962 |
| 2024-03-04 | 3.98 | 4.01 | 3.93 | 3.95 | -1.5% | 71,621 | 28,341,151 |
| 2024-03-01 | 4.01 | 4.02 | 3.97 | 4.01 | 0% | 73,039 | 29,196,690 |
| 2024-02-29 | 3.95 | 4.02 | 3.91 | 4.01 | +2.04% | 99,542 | 39,374,117 |
| 2024-02-28 | 4.03 | 4.12 | 3.92 | 3.93 | -2.48% | 138,135 | 55,588,178 |
| 2024-02-27 | 3.93 | 4.03 | 3.92 | 4.03 | +1.26% | 93,296 | 37,131,712 |
| 2024-02-26 | 3.95 | 4.02 | 3.93 | 3.98 | +0.76% | 97,048 | 38,607,876 |
| 2024-02-23 | 3.92 | 3.96 | 3.88 | 3.95 | +0.51% | 89,474 | 35,029,943 |
| 2024-02-22 | 3.94 | 3.98 | 3.87 | 3.93 | 0% | 71,626 | 28,071,927 |
| 2024-02-21 | 3.89 | 4.05 | 3.89 | 3.93 | 0% | 107,662 | 42,987,818 |
| 2024-02-20 | 3.88 | 4 | 3.8 | 3.93 | +2.08% | 121,809 | 47,532,623 |
| 2024-02-19 | 4.04 | 4.04 | 3.82 | 3.85 | -2.53% | 196,445 | 76,590,847 |
| 2024-02-08 | 3.59 | 3.95 | 3.59 | 3.95 | +10.03% | 236,798 | 91,881,085 |
| 2024-02-07 | 3.43 | 3.6 | 3.39 | 3.59 | +4.97% | 157,247 | 55,399,521 |
| 2024-02-06 | 3.27 | 3.47 | 3.16 | 3.42 | +4.91% | 150,176 | 49,793,892 |
| 2024-02-05 | 3.57 | 3.58 | 3.23 | 3.26 | -9.19% | 180,119 | 60,070,094 |
| 2024-02-02 | 3.71 | 3.76 | 3.49 | 3.59 | -3.23% | 100,600 | 36,564,260 |
| 2024-02-01 | 3.72 | 3.81 | 3.68 | 3.71 | -1.85% | 77,193 | 28,841,029 |
| 2024-01-31 | 3.96 | 3.97 | 3.77 | 3.78 | -4.3% | 89,557 | 34,533,354 |
| 2024-01-30 | 4.01 | 4.06 | 3.93 | 3.95 | -1.5% | 55,830 | 22,343,118 |
| 2024-01-29 | 4.09 | 4.11 | 4 | 4.01 | -2.43% | 63,246 | 25,602,493 |
| 2024-01-26 | 4.05 | 4.18 | 4.03 | 4.11 | +1.48% | 95,865 | 39,481,215 |
| 2024-01-25 | 3.9 | 4.07 | 3.87 | 4.05 | +4.11% | 83,888 | 33,413,420 |
| 2024-01-24 | 3.79 | 3.9 | 3.73 | 3.89 | +2.64% | 58,148 | 22,164,900 |
| 2024-01-23 | 3.81 | 3.84 | 3.7 | 3.79 | 0% | 60,819 | 22,938,806 |
| 2024-01-22 | 4 | 4 | 3.71 | 3.79 | -4.77% | 87,530 | 33,789,407 |
| 2024-01-19 | 4 | 4.03 | 3.95 | 3.98 | -0.5% | 52,554 | 20,998,408 |
| 2024-01-18 | 4.05 | 4.05 | 3.89 | 4 | -1.72% | 106,578 | 42,132,502 |
| 2024-01-17 | 4.17 | 4.18 | 4.06 | 4.07 | -2.4% | 58,801 | 24,250,138 |
| 2024-01-16 | 4.2 | 4.21 | 4.12 | 4.17 | -0.48% | 44,184 | 18,378,632 |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.19 | -0.71% | 38,909 | 16,313,141 |
| 2024-01-12 | 4.21 | 4.25 | 4.19 | 4.22 | 0% | 50,831 | 21,491,152 |
| 2024-01-11 | 4.2 | 4.24 | 4.17 | 4.22 | +0.48% | 45,777 | 19,227,472 |
| 2024-01-10 | 4.23 | 4.27 | 4.17 | 4.2 | -0.24% | 52,846 | 22,261,553 |
| 2024-01-09 | 4.24 | 4.26 | 4.19 | 4.21 | -0.71% | 58,944 | 24,894,646 |
| 2024-01-08 | 4.37 | 4.38 | 4.23 | 4.24 | -2.08% | 49,266 | 21,068,850 |
| 2024-01-05 | 4.37 | 4.39 | 4.3 | 4.33 | -0.92% | 40,428 | 17,579,721 |
| 2024-01-04 | 4.38 | 4.4 | 4.36 | 4.37 | -0.23% | 47,889 | 20,946,606 |
| 2024-01-03 | 4.36 | 4.38 | 4.34 | 4.38 | +0.69% | 53,581 | 23,386,275 |
| 2024-01-02 | 4.33 | 4.38 | 4.29 | 4.35 | +0.69% | 70,671 | 30,741,270 |
| 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：