股票概览
4.22
-1.17%
-0.05
4.27
开盘价
4.32
最高价
4.21
最低价
146,796
成交量
数据更新至: 2024-05-20
技术指标
4.23
MA5 (5日均线)
4.30
MA10 (10日均线)
4.27
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 | 4.27 | 4.32 | 4.21 | 4.22 | -1.17% | 146,796 | 62,567,293 |
| 2024-05-17 | 4.18 | 4.28 | 4.13 | 4.27 | +2.4% | 137,108 | 57,792,447 |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | -1.18% | 147,109 | 61,939,405 |
| 2024-05-15 | 4.29 | 4.3 | 4.21 | 4.22 | -0.94% | 105,071 | 44,521,851 |
| 2024-05-14 | 4.29 | 4.37 | 4.25 | 4.26 | -0.7% | 145,634 | 62,446,226 |
| 2024-05-13 | 4.35 | 4.38 | 4.26 | 4.29 | -2.28% | 164,727 | 70,924,189 |
| 2024-05-10 | 4.46 | 4.49 | 4.35 | 4.39 | -1.79% | 181,145 | 79,507,752 |
| 2024-05-09 | 4.33 | 4.49 | 4.31 | 4.47 | +3.71% | 271,586 | 120,908,442 |
| 2024-05-08 | 4.39 | 4.39 | 4.3 | 4.31 | -2.49% | 143,452 | 62,242,982 |
| 2024-05-07 | 4.36 | 4.42 | 4.33 | 4.42 | +0.91% | 168,707 | 73,877,864 |
| 2024-05-06 | 4.24 | 4.45 | 4.24 | 4.38 | +3.06% | 290,962 | 126,816,851 |
| 2024-04-30 | 4.45 | 4.48 | 4.22 | 4.25 | -7.21% | 438,353 | 188,968,450 |
| 2024-04-29 | 4.3 | 4.6 | 4.27 | 4.58 | +7.01% | 334,867 | 150,975,306 |
| 2024-04-26 | 4.17 | 4.29 | 4.11 | 4.28 | +3.13% | 181,247 | 76,638,748 |
| 2024-04-25 | 4.11 | 4.21 | 4.08 | 4.15 | +0.73% | 138,991 | 57,972,626 |
| 2024-04-24 | 4.11 | 4.13 | 4.03 | 4.12 | +0.73% | 118,914 | 48,685,062 |
| 2024-04-23 | 4.12 | 4.19 | 4.07 | 4.09 | -0.49% | 119,471 | 49,170,158 |
| 2024-04-22 | 4.1 | 4.17 | 4.01 | 4.11 | 0% | 135,465 | 55,551,382 |
| 2024-04-19 | 4.22 | 4.26 | 4.08 | 4.11 | -3.52% | 230,795 | 95,641,549 |
| 2024-04-18 | 4.34 | 4.36 | 4.2 | 4.26 | -2.07% | 183,181 | 78,583,388 |
| 2024-04-17 | 4.1 | 4.35 | 4.1 | 4.35 | +7.41% | 247,197 | 105,760,013 |
| 2024-04-16 | 4.37 | 4.37 | 4.03 | 4.05 | -7.74% | 292,859 | 121,450,358 |
| 2024-04-15 | 4.5 | 4.63 | 4.3 | 4.39 | -2.88% | 315,386 | 140,334,186 |
| 2024-04-12 | 4.7 | 4.72 | 4.5 | 4.52 | -3.62% | 257,462 | 117,464,092 |
| 2024-04-11 | 4.76 | 4.83 | 4.67 | 4.69 | -3.7% | 319,370 | 151,371,532 |
| 2024-04-10 | 5.02 | 5.02 | 4.85 | 4.87 | -2.99% | 360,315 | 176,666,526 |
| 2024-04-09 | 4.76 | 5.02 | 4.72 | 5.02 | +6.36% | 611,015 | 302,423,653 |
| 2024-04-08 | 4.87 | 4.92 | 4.71 | 4.72 | -3.08% | 182,934 | 87,841,649 |
| 2024-04-03 | 4.84 | 4.91 | 4.83 | 4.87 | +0.21% | 230,757 | 112,190,183 |
| 2024-04-02 | 4.74 | 4.89 | 4.73 | 4.86 | +2.53% | 239,742 | 115,381,438 |
| 2024-04-01 | 4.59 | 4.74 | 4.59 | 4.74 | +3.49% | 193,626 | 91,006,727 |
| 2024-03-29 | 4.57 | 4.64 | 4.53 | 4.58 | +0.22% | 110,883 | 50,766,562 |
| 2024-03-28 | 4.43 | 4.59 | 4.42 | 4.57 | +2.7% | 136,742 | 62,103,824 |
| 2024-03-27 | 4.67 | 4.69 | 4.44 | 4.45 | -4.91% | 191,851 | 87,269,772 |
| 2024-03-26 | 4.62 | 4.72 | 4.56 | 4.68 | +1.74% | 200,429 | 93,134,407 |
| 2024-03-25 | 4.74 | 4.75 | 4.6 | 4.6 | -3.16% | 169,265 | 79,201,966 |
| 2024-03-22 | 4.89 | 4.91 | 4.72 | 4.75 | -3.06% | 200,767 | 96,010,104 |
| 2024-03-21 | 4.95 | 4.98 | 4.86 | 4.9 | -1.01% | 198,576 | 97,543,109 |
| 2024-03-20 | 4.84 | 5.03 | 4.82 | 4.95 | +2.48% | 331,710 | 163,477,336 |
| 2024-03-19 | 4.81 | 4.87 | 4.79 | 4.83 | +0.21% | 163,997 | 79,374,130 |
| 2024-03-18 | 4.81 | 4.83 | 4.74 | 4.82 | +1.26% | 154,638 | 74,055,852 |
| 2024-03-15 | 4.71 | 4.76 | 4.66 | 4.76 | +0.85% | 137,579 | 64,777,927 |
| 2024-03-14 | 4.77 | 4.83 | 4.67 | 4.72 | -0.84% | 169,784 | 80,790,515 |
| 2024-03-13 | 4.8 | 4.8 | 4.73 | 4.76 | -0.83% | 123,934 | 59,010,413 |
| 2024-03-12 | 4.83 | 4.85 | 4.75 | 4.8 | +0.21% | 198,112 | 94,876,821 |
| 2024-03-11 | 4.58 | 4.8 | 4.57 | 4.79 | +5.04% | 293,280 | 138,511,318 |
| 2024-03-08 | 4.58 | 4.62 | 4.5 | 4.56 | -0.22% | 125,504 | 57,200,022 |
| 2024-03-07 | 4.67 | 4.7 | 4.57 | 4.57 | -2.14% | 129,745 | 60,204,088 |
| 2024-03-06 | 4.61 | 4.74 | 4.56 | 4.67 | +1.3% | 135,574 | 62,986,172 |
| 2024-03-05 | 4.68 | 4.68 | 4.6 | 4.61 | -2.12% | 136,836 | 63,319,117 |
| 2024-03-04 | 4.75 | 4.8 | 4.66 | 4.71 | -1.05% | 133,901 | 63,106,154 |
| 2024-03-01 | 4.74 | 4.84 | 4.69 | 4.76 | +0.42% | 161,346 | 76,607,338 |
| 2024-02-29 | 4.5 | 4.75 | 4.5 | 4.74 | +3.95% | 198,512 | 92,516,627 |
| 2024-02-28 | 4.72 | 4.92 | 4.55 | 4.56 | -3.39% | 331,903 | 158,066,787 |
| 2024-02-27 | 4.62 | 4.73 | 4.58 | 4.72 | +2.16% | 153,715 | 71,600,723 |
| 2024-02-26 | 4.58 | 4.71 | 4.55 | 4.62 | +0.87% | 210,957 | 97,722,235 |
| 2024-02-23 | 4.47 | 4.58 | 4.45 | 4.58 | +2.46% | 196,731 | 88,854,931 |
| 2024-02-22 | 4.45 | 4.51 | 4.4 | 4.47 | +0.68% | 147,941 | 65,869,572 |
| 2024-02-21 | 4.35 | 4.58 | 4.3 | 4.44 | +1.83% | 236,976 | 106,053,124 |
| 2024-02-20 | 4.43 | 4.44 | 4.32 | 4.36 | -1.8% | 150,595 | 65,630,930 |
| 2024-02-19 | 4.44 | 4.54 | 4.38 | 4.44 | 0% | 249,859 | 111,166,448 |
| 2024-02-08 | 4.61 | 4.61 | 4.35 | 4.44 | +2.07% | 411,177 | 184,342,299 |
| 2024-02-07 | 4 | 4.35 | 3.99 | 4.35 | +10.13% | 304,304 | 129,341,391 |
| 2024-02-06 | 3.69 | 4.03 | 3.61 | 3.95 | +6.18% | 302,257 | 115,329,835 |
| 2024-02-05 | 3.98 | 3.98 | 3.62 | 3.72 | -7% | 296,517 | 111,830,565 |
| 2024-02-02 | 4.25 | 4.3 | 3.83 | 4 | -5.88% | 255,235 | 103,970,646 |
| 2024-02-01 | 4.29 | 4.39 | 4.23 | 4.25 | -1.85% | 157,380 | 67,580,032 |
| 2024-01-31 | 4.51 | 4.59 | 4.33 | 4.33 | -4.63% | 166,486 | 73,721,060 |
| 2024-01-30 | 4.68 | 4.72 | 4.53 | 4.54 | -3.61% | 114,406 | 53,056,269 |
| 2024-01-29 | 4.87 | 4.91 | 4.7 | 4.71 | -3.48% | 137,940 | 65,768,958 |
| 2024-01-26 | 4.91 | 4.96 | 4.86 | 4.88 | -1.01% | 127,384 | 62,588,742 |
| 2024-01-25 | 4.8 | 4.94 | 4.75 | 4.93 | +2.92% | 149,043 | 72,526,126 |
| 2024-01-24 | 4.8 | 4.85 | 4.6 | 4.79 | +0.21% | 176,850 | 83,687,344 |
| 2024-01-23 | 4.8 | 4.86 | 4.68 | 4.78 | -0.42% | 150,355 | 71,817,943 |
| 2024-01-22 | 5.09 | 5.09 | 4.74 | 4.8 | -6.43% | 214,792 | 105,939,137 |
| 2024-01-19 | 5.21 | 5.31 | 5.12 | 5.13 | -1.54% | 112,960 | 58,825,658 |
| 2024-01-18 | 5.26 | 5.28 | 5.03 | 5.21 | -1.14% | 194,795 | 100,199,813 |
| 2024-01-17 | 5.4 | 5.43 | 5.26 | 5.27 | -2.95% | 102,401 | 54,600,676 |
| 2024-01-16 | 5.4 | 5.49 | 5.35 | 5.43 | +0.37% | 97,615 | 52,803,778 |
| 2024-01-15 | 5.48 | 5.5 | 5.39 | 5.41 | -1.46% | 98,824 | 53,673,282 |
| 2024-01-12 | 5.49 | 5.59 | 5.46 | 5.49 | 0% | 156,839 | 86,817,274 |
| 2024-01-11 | 5.32 | 5.53 | 5.29 | 5.49 | +3.39% | 180,843 | 98,270,913 |
| 2024-01-10 | 5.26 | 5.39 | 5.17 | 5.31 | +0.76% | 119,778 | 63,570,007 |
| 2024-01-09 | 5.23 | 5.38 | 5.2 | 5.27 | +0.57% | 116,613 | 61,550,470 |
| 2024-01-08 | 5.36 | 5.42 | 5.23 | 5.24 | -2.42% | 109,471 | 57,968,692 |
| 2024-01-05 | 5.46 | 5.56 | 5.35 | 5.37 | -1.65% | 98,077 | 53,459,835 |
| 2024-01-04 | 5.55 | 5.56 | 5.42 | 5.46 | -1.62% | 85,795 | 46,924,827 |
| 2024-01-03 | 5.55 | 5.6 | 5.5 | 5.55 | -0.36% | 99,133 | 54,909,796 |
| 2024-01-02 | 5.64 | 5.65 | 5.56 | 5.57 | -1.24% | 98,591 | 55,192,580 |
| 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：