股票概览
4.45
+1.14%
+0.05
4.43
开盘价
4.47
最高价
4.38
最低价
54,640
成交量
数据更新至: 2024-05-20
技术指标
4.40
MA5 (5日均线)
4.41
MA10 (10日均线)
4.26
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 | 4.43 | 4.47 | 4.38 | 4.45 | +1.14% | 54,640 | 24,252,989 |
| 2024-05-17 | 4.37 | 4.43 | 4.33 | 4.4 | +0.92% | 53,888 | 23,594,575 |
| 2024-05-16 | 4.44 | 4.49 | 4.34 | 4.36 | -1.13% | 65,001 | 28,783,965 |
| 2024-05-15 | 4.39 | 4.44 | 4.33 | 4.41 | +0.46% | 76,798 | 33,723,919 |
| 2024-05-14 | 4.45 | 4.58 | 4.33 | 4.39 | -2.44% | 125,499 | 55,762,680 |
| 2024-05-13 | 4.44 | 4.57 | 4.33 | 4.5 | +0.45% | 96,292 | 42,787,724 |
| 2024-05-10 | 4.45 | 4.5 | 4.35 | 4.48 | +0.9% | 71,744 | 31,786,333 |
| 2024-05-09 | 4.41 | 4.46 | 4.34 | 4.44 | +3.26% | 55,772 | 24,525,273 |
| 2024-05-08 | 4.39 | 4.4 | 4.29 | 4.3 | -2.05% | 39,288 | 16,996,497 |
| 2024-05-07 | 4.29 | 4.4 | 4.26 | 4.39 | +2.57% | 61,737 | 26,830,594 |
| 2024-05-06 | 4.17 | 4.3 | 4.17 | 4.28 | +3.13% | 64,718 | 27,546,397 |
| 2024-04-30 | 4.24 | 4.29 | 4.12 | 4.15 | -2.12% | 54,651 | 22,890,328 |
| 2024-04-29 | 4.06 | 4.24 | 4.05 | 4.24 | +3.16% | 75,753 | 31,567,266 |
| 2024-04-26 | 4.14 | 4.16 | 4.04 | 4.11 | -0.48% | 63,415 | 26,035,730 |
| 2024-04-25 | 4.11 | 4.18 | 4.07 | 4.13 | -0.24% | 37,579 | 15,512,679 |
| 2024-04-24 | 4.06 | 4.19 | 4.04 | 4.14 | +2.73% | 64,594 | 26,664,806 |
| 2024-04-23 | 3.95 | 4.05 | 3.95 | 4.03 | +2.03% | 37,158 | 14,902,324 |
| 2024-04-22 | 4.02 | 4.07 | 3.87 | 3.95 | -1% | 43,925 | 17,406,109 |
| 2024-04-19 | 4.06 | 4.12 | 3.97 | 3.99 | -1.24% | 50,239 | 20,247,658 |
| 2024-04-18 | 4.06 | 4.12 | 3.95 | 4.04 | -0.98% | 73,318 | 29,656,806 |
| 2024-04-17 | 3.8 | 4.17 | 3.75 | 4.08 | +3.82% | 126,023 | 50,808,051 |
| 2024-04-16 | 4.3 | 4.3 | 3.93 | 3.93 | -10.07% | 74,413 | 29,662,213 |
| 2024-04-15 | 4.64 | 4.74 | 4.28 | 4.37 | -6.82% | 117,447 | 52,153,385 |
| 2024-04-12 | 4.84 | 4.87 | 4.68 | 4.69 | -3.1% | 60,858 | 28,981,315 |
| 2024-04-11 | 4.79 | 4.93 | 4.68 | 4.84 | +1.04% | 84,696 | 41,121,301 |
| 2024-04-10 | 4.94 | 4.94 | 4.72 | 4.79 | -3.82% | 86,869 | 41,790,046 |
| 2024-04-09 | 4.86 | 5.04 | 4.85 | 4.98 | +2.26% | 96,210 | 47,580,473 |
| 2024-04-08 | 4.98 | 5.08 | 4.85 | 4.87 | -2.79% | 122,511 | 60,527,182 |
| 2024-04-03 | 5.01 | 5.2 | 4.96 | 5.01 | -1.57% | 166,375 | 83,937,828 |
| 2024-04-02 | 5.06 | 5.39 | 4.96 | 5.09 | +0.79% | 287,247 | 147,173,325 |
| 2024-04-01 | 4.73 | 5.2 | 4.69 | 5.05 | +6.77% | 323,732 | 163,686,192 |
| 2024-03-29 | 4.65 | 4.84 | 4.64 | 4.73 | +0.85% | 112,524 | 53,210,532 |
| 2024-03-28 | 4.59 | 4.73 | 4.58 | 4.69 | -0.42% | 139,411 | 64,825,760 |
| 2024-03-27 | 4.59 | 4.99 | 4.43 | 4.71 | +2.84% | 202,600 | 94,309,320 |
| 2024-03-26 | 4.56 | 4.67 | 4.45 | 4.58 | +0.22% | 82,131 | 37,393,500 |
| 2024-03-25 | 4.65 | 4.73 | 4.56 | 4.57 | -2.35% | 105,287 | 48,980,292 |
| 2024-03-22 | 4.75 | 4.77 | 4.63 | 4.68 | -1.47% | 81,898 | 38,372,758 |
| 2024-03-21 | 4.7 | 4.79 | 4.62 | 4.75 | +0.85% | 120,507 | 56,775,441 |
| 2024-03-20 | 4.59 | 4.77 | 4.59 | 4.71 | +1.95% | 110,284 | 51,666,077 |
| 2024-03-19 | 4.59 | 4.73 | 4.57 | 4.62 | +0.65% | 98,701 | 45,888,337 |
| 2024-03-18 | 4.58 | 4.6 | 4.5 | 4.59 | +0.22% | 93,113 | 42,515,701 |
| 2024-03-15 | 4.4 | 4.59 | 4.37 | 4.58 | +3.85% | 112,190 | 50,327,071 |
| 2024-03-14 | 4.46 | 4.48 | 4.34 | 4.41 | -0.45% | 75,570 | 33,307,581 |
| 2024-03-13 | 4.42 | 4.49 | 4.36 | 4.43 | -0.45% | 77,819 | 34,416,031 |
| 2024-03-12 | 4.43 | 4.47 | 4.36 | 4.45 | +0.68% | 92,581 | 40,870,486 |
| 2024-03-11 | 4.38 | 4.42 | 4.31 | 4.42 | +2.08% | 97,525 | 42,701,510 |
| 2024-03-08 | 4.38 | 4.43 | 4.25 | 4.33 | -1.14% | 98,932 | 42,719,812 |
| 2024-03-07 | 4.26 | 4.46 | 4.25 | 4.38 | +2.82% | 190,368 | 82,925,124 |
| 2024-03-06 | 4.11 | 4.35 | 4.1 | 4.26 | +2.16% | 100,396 | 42,637,973 |
| 2024-03-05 | 4.28 | 4.32 | 4.11 | 4.17 | -3.25% | 96,010 | 40,136,453 |
| 2024-03-04 | 4.4 | 4.48 | 4.24 | 4.31 | +0.47% | 116,624 | 50,325,025 |
| 2024-03-01 | 4.25 | 4.33 | 4.2 | 4.29 | +2.39% | 123,030 | 52,463,953 |
| 2024-02-29 | 4 | 4.2 | 3.98 | 4.19 | +4.49% | 140,826 | 57,909,714 |
| 2024-02-28 | 4.4 | 4.59 | 4 | 4.01 | -8.45% | 237,129 | 102,249,747 |
| 2024-02-27 | 4.29 | 4.4 | 4.23 | 4.38 | +2.34% | 128,923 | 56,061,065 |
| 2024-02-26 | 4.2 | 4.42 | 4.17 | 4.28 | +2.39% | 167,275 | 71,625,175 |
| 2024-02-23 | 3.99 | 4.21 | 3.96 | 4.18 | +6.09% | 156,050 | 63,540,748 |
| 2024-02-22 | 3.88 | 3.95 | 3.81 | 3.94 | +2.07% | 158,039 | 61,348,930 |
| 2024-02-21 | 3.65 | 4.02 | 3.59 | 3.86 | +5.75% | 212,363 | 82,663,783 |
| 2024-02-20 | 3.58 | 3.68 | 3.46 | 3.65 | +2.24% | 128,414 | 46,188,885 |
| 2024-02-19 | 3.39 | 3.6 | 3.39 | 3.57 | +5.93% | 193,445 | 67,872,982 |
| 2024-02-08 | 3.15 | 3.4 | 3.02 | 3.37 | +6.98% | 262,688 | 84,383,077 |
| 2024-02-07 | 3.56 | 3.57 | 3.14 | 3.15 | -9.74% | 255,452 | 82,581,692 |
| 2024-02-06 | 3.43 | 3.69 | 3.43 | 3.49 | -8.4% | 229,357 | 79,478,992 |
| 2024-02-05 | 4.22 | 4.22 | 3.81 | 3.81 | -9.93% | 94,634 | 36,339,586 |
| 2024-02-02 | 4.55 | 4.65 | 4.1 | 4.23 | -7.03% | 120,408 | 51,766,363 |
| 2024-02-01 | 4.8 | 4.8 | 4.43 | 4.55 | -4.21% | 92,287 | 42,338,894 |
| 2024-01-31 | 5.19 | 5.2 | 4.72 | 4.75 | -8.3% | 78,306 | 38,669,160 |
| 2024-01-30 | 5.34 | 5.4 | 5.18 | 5.18 | -3% | 64,061 | 33,893,860 |
| 2024-01-29 | 5.58 | 5.58 | 5.33 | 5.34 | -3.26% | 84,939 | 45,827,684 |
| 2024-01-26 | 5.41 | 5.59 | 5.41 | 5.52 | +1.28% | 79,070 | 43,604,057 |
| 2024-01-25 | 5.19 | 5.45 | 5.18 | 5.45 | +4.61% | 78,274 | 41,663,894 |
| 2024-01-24 | 5.13 | 5.32 | 4.98 | 5.21 | +1.56% | 103,488 | 53,058,089 |
| 2024-01-23 | 5.27 | 5.28 | 4.99 | 5.13 | -2.84% | 94,488 | 48,183,000 |
| 2024-01-22 | 5.7 | 5.75 | 5.23 | 5.28 | -8.17% | 103,670 | 56,899,528 |
| 2024-01-19 | 5.89 | 5.9 | 5.71 | 5.75 | -2.21% | 61,557 | 35,517,996 |
| 2024-01-18 | 5.89 | 6 | 5.72 | 5.88 | -1.01% | 98,630 | 57,491,742 |
| 2024-01-17 | 6.06 | 6.13 | 5.93 | 5.94 | -2.3% | 78,471 | 47,411,759 |
| 2024-01-16 | 6.09 | 6.16 | 5.96 | 6.08 | -0.16% | 98,137 | 59,461,537 |
| 2024-01-15 | 6.08 | 6.13 | 6.03 | 6.09 | 0% | 50,816 | 30,921,730 |
| 2024-01-12 | 6.11 | 6.17 | 6.06 | 6.09 | -0.49% | 63,390 | 38,694,087 |
| 2024-01-11 | 6.04 | 6.22 | 6.04 | 6.12 | +1.32% | 83,949 | 51,269,264 |
| 2024-01-10 | 6.05 | 6.13 | 5.96 | 6.04 | -1.15% | 60,160 | 36,340,019 |
| 2024-01-09 | 6.04 | 6.21 | 6.02 | 6.11 | +0.83% | 98,944 | 60,378,600 |
| 2024-01-08 | 6.11 | 6.15 | 6.03 | 6.06 | -0.82% | 68,923 | 41,997,145 |
| 2024-01-05 | 6.22 | 6.27 | 6.07 | 6.11 | -2.24% | 93,471 | 57,507,954 |
| 2024-01-04 | 6.28 | 6.29 | 6.17 | 6.25 | -0.64% | 96,290 | 59,880,495 |
| 2024-01-03 | 6.3 | 6.43 | 6.21 | 6.29 | -0.32% | 137,452 | 86,504,877 |
| 2024-01-02 | 6.16 | 6.4 | 6.12 | 6.31 | +1.94% | 206,720 | 129,548,957 |
| 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：