股票概览
4.12
-0.96%
-0.04
4.14
开盘价
4.19
最高价
4.08
最低价
104,504
成交量
数据更新至: 2024-05-20
技术指标
4.07
MA5 (5日均线)
4.06
MA10 (10日均线)
3.81
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 | 4.14 | 4.19 | 4.08 | 4.12 | -0.96% | 104,504 | 43,199,980 |
| 2024-05-17 | 4.04 | 4.16 | 4.04 | 4.16 | +2.21% | 108,298 | 44,502,488 |
| 2024-05-16 | 3.99 | 4.14 | 3.99 | 4.07 | +3.04% | 108,824 | 44,236,750 |
| 2024-05-15 | 4 | 4.02 | 3.94 | 3.95 | -1.99% | 94,502 | 37,526,485 |
| 2024-05-14 | 4.09 | 4.11 | 3.99 | 4.03 | -2.89% | 129,523 | 52,364,534 |
| 2024-05-13 | 4.09 | 4.26 | 4.01 | 4.15 | +0.48% | 171,359 | 71,282,780 |
| 2024-05-10 | 4.02 | 4.25 | 4 | 4.13 | +2.48% | 175,730 | 72,583,585 |
| 2024-05-09 | 4.02 | 4.12 | 3.95 | 4.03 | -1.47% | 157,552 | 63,257,753 |
| 2024-05-08 | 3.91 | 4.28 | 3.88 | 4.09 | +5.14% | 218,885 | 90,273,380 |
| 2024-05-07 | 3.88 | 3.93 | 3.82 | 3.89 | +0.26% | 62,550 | 24,162,737 |
| 2024-05-06 | 3.84 | 3.91 | 3.8 | 3.88 | +2.92% | 108,607 | 41,963,842 |
| 2024-04-30 | 3.9 | 3.91 | 3.71 | 3.77 | -1.31% | 84,151 | 31,810,180 |
| 2024-04-29 | 3.66 | 3.85 | 3.63 | 3.82 | +7.3% | 137,616 | 51,703,135 |
| 2024-04-26 | 3.51 | 3.6 | 3.46 | 3.56 | +1.71% | 65,726 | 23,232,289 |
| 2024-04-25 | 3.44 | 3.53 | 3.43 | 3.5 | +1.16% | 58,758 | 20,530,762 |
| 2024-04-24 | 3.39 | 3.46 | 3.38 | 3.46 | +1.76% | 60,750 | 20,845,404 |
| 2024-04-23 | 3.34 | 3.48 | 3.3 | 3.4 | +2.72% | 94,534 | 32,236,362 |
| 2024-04-22 | 3.42 | 3.46 | 3.28 | 3.31 | -3.22% | 94,553 | 31,430,608 |
| 2024-04-19 | 3.51 | 3.57 | 3.38 | 3.42 | -2.29% | 104,437 | 36,061,453 |
| 2024-04-18 | 3.59 | 3.62 | 3.47 | 3.5 | -3.05% | 138,585 | 48,943,447 |
| 2024-04-17 | 3.27 | 3.8 | 3.27 | 3.61 | -0.55% | 221,610 | 78,978,898 |
| 2024-04-16 | 3.63 | 3.75 | 3.63 | 3.63 | -9.93% | 61,381 | 22,299,972 |
| 2024-04-15 | 4.25 | 4.25 | 4.03 | 4.03 | -10.04% | 193,220 | 78,244,440 |
| 2024-04-12 | 4.61 | 4.68 | 4.4 | 4.48 | -2.82% | 265,342 | 118,736,820 |
| 2024-04-11 | 4.7 | 4.82 | 4.6 | 4.61 | -5.14% | 438,745 | 205,703,106 |
| 2024-04-10 | 4.37 | 4.86 | 4.37 | 4.86 | +9.95% | 436,409 | 207,314,421 |
| 2024-04-09 | 4.33 | 4.59 | 4.25 | 4.42 | +0.68% | 188,082 | 83,100,720 |
| 2024-04-08 | 4.29 | 4.65 | 4.12 | 4.39 | +2.33% | 194,256 | 84,036,868 |
| 2024-04-03 | 4.35 | 4.37 | 4.23 | 4.29 | -1.38% | 78,312 | 33,502,647 |
| 2024-04-02 | 4.29 | 4.38 | 4.25 | 4.35 | +1.87% | 122,330 | 53,021,979 |
| 2024-04-01 | 4.17 | 4.28 | 4.16 | 4.27 | +1.91% | 100,058 | 42,331,848 |
| 2024-03-29 | 4.23 | 4.26 | 4.13 | 4.19 | -0.95% | 85,340 | 35,646,400 |
| 2024-03-28 | 4.1 | 4.39 | 4.06 | 4.23 | +3.93% | 140,786 | 59,263,919 |
| 2024-03-27 | 4.18 | 4.23 | 4.06 | 4.07 | -3.78% | 96,458 | 39,799,727 |
| 2024-03-26 | 4.16 | 4.25 | 4.13 | 4.23 | +0.95% | 102,945 | 43,220,877 |
| 2024-03-25 | 4.26 | 4.35 | 4.13 | 4.19 | -2.1% | 116,015 | 49,084,284 |
| 2024-03-22 | 4.31 | 4.38 | 4.24 | 4.28 | -0.7% | 121,082 | 52,180,735 |
| 2024-03-21 | 4.3 | 4.35 | 4.2 | 4.31 | +0.47% | 119,123 | 50,991,413 |
| 2024-03-20 | 4.19 | 4.35 | 4.15 | 4.29 | +2.39% | 136,356 | 57,847,758 |
| 2024-03-19 | 4.19 | 4.25 | 4.17 | 4.19 | -0.48% | 110,048 | 46,264,532 |
| 2024-03-18 | 4.22 | 4.33 | 4.15 | 4.21 | +0.72% | 136,299 | 57,409,580 |
| 2024-03-15 | 4.03 | 4.35 | 4 | 4.18 | +3.47% | 172,831 | 71,864,903 |
| 2024-03-14 | 4 | 4.09 | 3.98 | 4.04 | +0.5% | 96,778 | 38,989,522 |
| 2024-03-13 | 4.07 | 4.09 | 4 | 4.02 | -1.95% | 108,346 | 43,676,555 |
| 2024-03-12 | 4.14 | 4.22 | 4.01 | 4.1 | -0.24% | 180,863 | 73,988,800 |
| 2024-03-11 | 4.03 | 4.26 | 3.96 | 4.11 | +1.99% | 222,962 | 92,039,121 |
| 2024-03-08 | 4 | 4.12 | 3.93 | 4.03 | -3.82% | 269,719 | 108,028,423 |
| 2024-03-07 | 3.99 | 4.38 | 3.82 | 4.19 | +5.28% | 405,086 | 167,053,834 |
| 2024-03-06 | 3.62 | 3.98 | 3.6 | 3.98 | +9.94% | 74,916 | 28,982,498 |
| 2024-03-05 | 3.76 | 3.77 | 3.6 | 3.62 | -3.72% | 89,785 | 32,765,538 |
| 2024-03-04 | 3.82 | 3.88 | 3.63 | 3.76 | -1.57% | 95,285 | 35,707,088 |
| 2024-03-01 | 3.8 | 3.87 | 3.74 | 3.82 | +0.79% | 112,050 | 42,706,042 |
| 2024-02-29 | 3.65 | 3.79 | 3.49 | 3.79 | +2.99% | 158,571 | 58,894,080 |
| 2024-02-28 | 4.15 | 4.25 | 3.67 | 3.68 | -9.58% | 213,946 | 85,155,099 |
| 2024-02-27 | 3.98 | 4.07 | 3.93 | 4.07 | +2.26% | 136,452 | 54,981,498 |
| 2024-02-26 | 3.87 | 4.1 | 3.81 | 3.98 | +2.58% | 170,132 | 67,380,055 |
| 2024-02-23 | 3.74 | 3.92 | 3.7 | 3.88 | +3.74% | 157,627 | 59,989,151 |
| 2024-02-22 | 3.83 | 3.83 | 3.58 | 3.74 | +1.36% | 195,986 | 72,183,668 |
| 2024-02-21 | 3.32 | 3.69 | 3.31 | 3.69 | +10.15% | 129,187 | 45,587,929 |
| 2024-02-20 | 3.28 | 3.37 | 3.21 | 3.35 | +1.52% | 133,860 | 44,253,294 |
| 2024-02-19 | 3.15 | 3.33 | 3.05 | 3.3 | +4.1% | 186,166 | 60,025,070 |
| 2024-02-08 | 2.91 | 3.23 | 2.85 | 3.17 | 0% | 296,385 | 87,418,025 |
| 2024-02-07 | 3.49 | 3.51 | 3.17 | 3.17 | -9.94% | 136,485 | 43,665,252 |
| 2024-02-06 | 3.57 | 3.65 | 3.52 | 3.52 | -9.97% | 179,527 | 63,498,128 |
| 2024-02-05 | 4.14 | 4.26 | 3.91 | 3.91 | -9.91% | 56,641 | 22,364,503 |
| 2024-02-02 | 4.51 | 4.69 | 4.12 | 4.34 | -3.13% | 95,929 | 42,354,230 |
| 2024-02-01 | 4.75 | 4.75 | 4.46 | 4.48 | -6.67% | 125,568 | 57,166,162 |
| 2024-01-31 | 5.1 | 5.2 | 4.78 | 4.8 | -5.88% | 86,534 | 43,041,390 |
| 2024-01-30 | 5.11 | 5.27 | 5.08 | 5.1 | -1.54% | 74,850 | 38,539,274 |
| 2024-01-29 | 5.38 | 5.38 | 5.17 | 5.18 | -3.9% | 70,483 | 36,960,005 |
| 2024-01-26 | 5.25 | 5.49 | 5.23 | 5.39 | +2.67% | 77,876 | 41,943,135 |
| 2024-01-25 | 4.97 | 5.27 | 4.97 | 5.25 | +5.85% | 86,401 | 44,443,196 |
| 2024-01-24 | 4.79 | 4.97 | 4.74 | 4.96 | +4.42% | 91,727 | 44,643,969 |
| 2024-01-23 | 4.82 | 4.86 | 4.64 | 4.75 | -2.46% | 84,907 | 40,062,156 |
| 2024-01-22 | 5.18 | 5.23 | 4.83 | 4.87 | -6.88% | 89,844 | 45,144,678 |
| 2024-01-19 | 5.32 | 5.33 | 5.2 | 5.23 | -1.51% | 61,295 | 32,180,867 |
| 2024-01-18 | 5.45 | 5.48 | 5.15 | 5.31 | -2.93% | 102,755 | 54,322,017 |
| 2024-01-17 | 5.57 | 5.66 | 5.47 | 5.47 | -2.5% | 36,165 | 20,055,839 |
| 2024-01-16 | 5.67 | 5.67 | 5.53 | 5.61 | -0.71% | 61,865 | 34,547,248 |
| 2024-01-15 | 5.64 | 5.72 | 5.61 | 5.65 | -0.88% | 52,500 | 29,681,915 |
| 2024-01-12 | 5.69 | 5.78 | 5.66 | 5.7 | +0.35% | 72,930 | 41,674,707 |
| 2024-01-11 | 5.57 | 5.69 | 5.56 | 5.68 | +1.97% | 54,031 | 30,422,776 |
| 2024-01-10 | 5.7 | 5.7 | 5.54 | 5.57 | -1.42% | 50,026 | 28,036,834 |
| 2024-01-09 | 5.62 | 5.69 | 5.58 | 5.65 | +1.44% | 53,870 | 30,373,385 |
| 2024-01-08 | 5.71 | 5.71 | 5.56 | 5.57 | -1.94% | 74,331 | 41,732,085 |
| 2024-01-05 | 5.77 | 5.82 | 5.64 | 5.68 | -1.73% | 69,080 | 39,558,154 |
| 2024-01-04 | 5.76 | 5.81 | 5.73 | 5.78 | +0.17% | 69,693 | 40,214,795 |
| 2024-01-03 | 5.79 | 5.8 | 5.67 | 5.77 | -0.17% | 85,115 | 48,673,709 |
| 2024-01-02 | 5.61 | 5.8 | 5.61 | 5.78 | +2.66% | 94,235 | 54,157,946 |
| 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：