股票概览
4.3
-4.66%
-0.21
4.42
开盘价
4.47
最高价
4.2
最低价
467,972
成交量
数据更新至: 2024-05-20
技术指标
4.42
MA5 (5日均线)
4.48
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 | 4.42 | 4.47 | 4.2 | 4.3 | -4.66% | 467,972 | 200,611,515 |
| 2024-05-17 | 4.44 | 4.51 | 4.39 | 4.51 | +1.81% | 152,499 | 67,999,408 |
| 2024-05-16 | 4.4 | 4.49 | 4.4 | 4.43 | +0.91% | 145,242 | 64,710,207 |
| 2024-05-15 | 4.45 | 4.48 | 4.38 | 4.39 | -1.57% | 134,787 | 59,576,633 |
| 2024-05-14 | 4.42 | 4.52 | 4.42 | 4.46 | +0.22% | 141,377 | 63,069,256 |
| 2024-05-13 | 4.45 | 4.52 | 4.39 | 4.45 | -1.33% | 191,831 | 85,509,252 |
| 2024-05-10 | 4.62 | 4.66 | 4.49 | 4.51 | -1.31% | 211,071 | 96,035,132 |
| 2024-05-09 | 4.57 | 4.61 | 4.54 | 4.57 | +0.88% | 182,485 | 83,377,332 |
| 2024-05-08 | 4.62 | 4.63 | 4.52 | 4.53 | -1.95% | 187,421 | 85,477,941 |
| 2024-05-07 | 4.61 | 4.66 | 4.57 | 4.62 | +0.22% | 203,569 | 93,975,878 |
| 2024-05-06 | 4.59 | 4.63 | 4.57 | 4.61 | +1.54% | 256,516 | 117,945,390 |
| 2024-04-30 | 4.55 | 4.61 | 4.46 | 4.54 | -0.22% | 266,491 | 120,799,165 |
| 2024-04-29 | 4.43 | 4.56 | 4.43 | 4.55 | +4.6% | 300,005 | 135,655,977 |
| 2024-04-26 | 4.22 | 4.37 | 4.2 | 4.35 | +2.35% | 194,183 | 83,912,607 |
| 2024-04-25 | 4.26 | 4.3 | 4.21 | 4.25 | -0.47% | 133,529 | 56,858,827 |
| 2024-04-24 | 4.12 | 4.28 | 4.12 | 4.27 | +3.89% | 225,259 | 95,147,095 |
| 2024-04-23 | 4.09 | 4.17 | 4.08 | 4.11 | -0.48% | 173,766 | 71,663,108 |
| 2024-04-22 | 4.12 | 4.19 | 4.01 | 4.13 | -0.48% | 155,237 | 63,866,292 |
| 2024-04-19 | 4.19 | 4.22 | 4.11 | 4.15 | -1.19% | 205,319 | 85,312,022 |
| 2024-04-18 | 4.33 | 4.33 | 4.16 | 4.2 | -1.87% | 208,977 | 88,497,140 |
| 2024-04-17 | 3.99 | 4.29 | 3.99 | 4.28 | +9.18% | 313,215 | 130,990,956 |
| 2024-04-16 | 4.25 | 4.26 | 3.89 | 3.92 | -8.2% | 331,474 | 133,582,666 |
| 2024-04-15 | 4.48 | 4.48 | 4.18 | 4.27 | -3.83% | 287,870 | 123,862,494 |
| 2024-04-12 | 4.43 | 4.52 | 4.42 | 4.44 | -0.22% | 182,122 | 81,475,271 |
| 2024-04-11 | 4.4 | 4.53 | 4.38 | 4.45 | +0.23% | 172,074 | 76,944,395 |
| 2024-04-10 | 4.6 | 4.61 | 4.39 | 4.44 | -3.69% | 249,382 | 111,477,309 |
| 2024-04-09 | 4.58 | 4.62 | 4.52 | 4.61 | +1.1% | 193,042 | 88,461,086 |
| 2024-04-08 | 4.72 | 4.74 | 4.55 | 4.56 | -3.39% | 289,159 | 133,459,934 |
| 2024-04-03 | 4.9 | 4.9 | 4.68 | 4.72 | -3.67% | 281,907 | 133,373,948 |
| 2024-04-02 | 5 | 5.01 | 4.86 | 4.9 | -2.39% | 286,697 | 140,746,597 |
| 2024-04-01 | 5 | 5.07 | 4.96 | 5.02 | +0.8% | 299,971 | 150,045,977 |
| 2024-03-29 | 4.82 | 5 | 4.76 | 4.98 | +3.75% | 329,776 | 161,430,867 |
| 2024-03-28 | 4.66 | 4.87 | 4.64 | 4.8 | +3% | 298,546 | 143,158,252 |
| 2024-03-27 | 5.01 | 5.02 | 4.65 | 4.66 | -6.8% | 358,470 | 171,868,871 |
| 2024-03-26 | 5.05 | 5.15 | 4.96 | 5 | -1.57% | 278,065 | 140,243,432 |
| 2024-03-25 | 5.21 | 5.29 | 5.08 | 5.08 | -3.24% | 274,030 | 142,393,016 |
| 2024-03-22 | 5.3 | 5.35 | 5.19 | 5.25 | -0.94% | 310,048 | 162,788,880 |
| 2024-03-21 | 5.36 | 5.38 | 5.27 | 5.3 | -1.12% | 270,508 | 143,854,162 |
| 2024-03-20 | 5.27 | 5.37 | 5.27 | 5.36 | +1.32% | 313,037 | 166,943,503 |
| 2024-03-19 | 5.27 | 5.37 | 5.22 | 5.29 | -0.19% | 350,185 | 184,925,584 |
| 2024-03-18 | 5.27 | 5.34 | 5.23 | 5.3 | +2.12% | 376,846 | 199,198,482 |
| 2024-03-15 | 5.09 | 5.19 | 5.06 | 5.19 | +1.76% | 316,155 | 162,458,720 |
| 2024-03-14 | 5.1 | 5.17 | 5.03 | 5.1 | -0.97% | 277,284 | 141,524,783 |
| 2024-03-13 | 5.1 | 5.2 | 5.09 | 5.15 | +0.39% | 462,074 | 237,970,586 |
| 2024-03-12 | 5.15 | 5.21 | 5.1 | 5.13 | +0.2% | 395,546 | 203,636,697 |
| 2024-03-11 | 5.08 | 5.12 | 5 | 5.12 | +0.59% | 345,908 | 175,034,378 |
| 2024-03-08 | 4.99 | 5.12 | 4.98 | 5.09 | +2% | 331,407 | 167,714,512 |
| 2024-03-07 | 5.14 | 5.21 | 4.98 | 4.99 | -2.73% | 379,512 | 192,036,343 |
| 2024-03-06 | 5.04 | 5.18 | 5.01 | 5.13 | +1.38% | 357,743 | 182,673,502 |
| 2024-03-05 | 5.08 | 5.21 | 5.03 | 5.06 | -2.13% | 416,788 | 212,732,411 |
| 2024-03-04 | 5.26 | 5.28 | 4.97 | 5.17 | +0.19% | 636,687 | 326,316,145 |
| 2024-03-01 | 4.92 | 5.16 | 4.92 | 5.16 | +5.09% | 615,610 | 311,980,768 |
| 2024-02-29 | 4.61 | 4.91 | 4.61 | 4.91 | +6.05% | 400,987 | 193,246,404 |
| 2024-02-28 | 5.06 | 5.13 | 4.61 | 4.63 | -7.95% | 655,069 | 322,461,170 |
| 2024-02-27 | 4.72 | 5.03 | 4.71 | 5.03 | +5.67% | 427,115 | 209,634,894 |
| 2024-02-26 | 4.69 | 4.85 | 4.65 | 4.76 | +0.85% | 400,190 | 190,538,302 |
| 2024-02-23 | 4.56 | 4.74 | 4.51 | 4.72 | +4.66% | 445,995 | 208,240,660 |
| 2024-02-22 | 4.45 | 4.53 | 4.41 | 4.51 | +2.5% | 276,350 | 123,979,308 |
| 2024-02-21 | 4.33 | 4.53 | 4.29 | 4.4 | +0.46% | 342,571 | 152,143,602 |
| 2024-02-20 | 4.37 | 4.41 | 4.25 | 4.38 | +0.23% | 329,889 | 143,421,478 |
| 2024-02-19 | 4.26 | 4.42 | 4.18 | 4.37 | +7.11% | 416,844 | 178,932,593 |
| 2024-02-08 | 3.78 | 4.1 | 3.77 | 4.08 | +9.09% | 346,409 | 137,111,347 |
| 2024-02-07 | 3.78 | 3.91 | 3.68 | 3.74 | +0.27% | 281,806 | 107,280,347 |
| 2024-02-06 | 3.4 | 3.8 | 3.31 | 3.73 | +4.78% | 301,409 | 107,251,919 |
| 2024-02-05 | 3.94 | 3.94 | 3.56 | 3.56 | -10.1% | 371,652 | 136,212,962 |
| 2024-02-02 | 4.2 | 4.29 | 3.79 | 3.96 | -5.26% | 280,195 | 112,928,487 |
| 2024-02-01 | 4.16 | 4.29 | 4.08 | 4.18 | 0% | 184,369 | 77,133,070 |
| 2024-01-31 | 4.39 | 4.48 | 4.17 | 4.18 | -5.43% | 229,420 | 98,525,276 |
| 2024-01-30 | 4.56 | 4.61 | 4.4 | 4.42 | -5.56% | 219,218 | 98,799,587 |
| 2024-01-29 | 4.87 | 4.88 | 4.68 | 4.68 | -3.9% | 196,442 | 93,297,171 |
| 2024-01-26 | 4.91 | 5.01 | 4.85 | 4.87 | -0.2% | 233,512 | 114,732,935 |
| 2024-01-25 | 4.71 | 4.89 | 4.65 | 4.88 | +3.61% | 274,466 | 132,273,042 |
| 2024-01-24 | 4.71 | 4.73 | 4.5 | 4.71 | +1.07% | 229,455 | 106,218,903 |
| 2024-01-23 | 4.5 | 4.68 | 4.44 | 4.66 | +3.56% | 239,121 | 110,102,938 |
| 2024-01-22 | 4.84 | 4.87 | 4.44 | 4.5 | -6.44% | 234,876 | 109,333,426 |
| 2024-01-19 | 4.91 | 4.94 | 4.81 | 4.81 | -1.84% | 132,484 | 64,530,931 |
| 2024-01-18 | 4.8 | 4.91 | 4.71 | 4.9 | +0.82% | 220,171 | 105,550,015 |
| 2024-01-17 | 4.95 | 5 | 4.86 | 4.86 | -2.61% | 134,719 | 66,261,394 |
| 2024-01-16 | 5.12 | 5.12 | 4.91 | 4.99 | -2.16% | 223,659 | 111,451,099 |
| 2024-01-15 | 5.12 | 5.14 | 5.08 | 5.1 | -0.58% | 116,108 | 59,281,983 |
| 2024-01-12 | 5.22 | 5.23 | 5.13 | 5.13 | -2.1% | 166,830 | 86,245,939 |
| 2024-01-11 | 5.15 | 5.26 | 5.13 | 5.24 | +1.75% | 161,175 | 83,933,606 |
| 2024-01-10 | 5.19 | 5.27 | 5.08 | 5.15 | -1.72% | 164,686 | 84,747,761 |
| 2024-01-09 | 5.25 | 5.28 | 5.19 | 5.24 | +0.58% | 149,141 | 78,105,374 |
| 2024-01-08 | 5.35 | 5.36 | 5.21 | 5.21 | -2.43% | 161,666 | 84,926,636 |
| 2024-01-05 | 5.58 | 5.59 | 5.3 | 5.34 | -3.96% | 284,332 | 153,724,110 |
| 2024-01-04 | 5.62 | 5.64 | 5.53 | 5.56 | -1.07% | 190,233 | 106,109,302 |
| 2024-01-03 | 5.7 | 5.74 | 5.56 | 5.62 | -2.43% | 364,008 | 205,238,334 |
| 2024-01-02 | 5.69 | 5.89 | 5.61 | 5.76 | +3.97% | 710,555 | 408,528,821 |
| 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：