股票概览
4.23
-4.08%
-0.18
4.36
开盘价
4.37
最高价
4.03
最低价
148,765
成交量
数据更新至: 2024-05-20
技术指标
4.16
MA5 (5日均线)
3.93
MA10 (10日均线)
3.72
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 | 4.36 | 4.37 | 4.03 | 4.23 | -4.08% | 148,765 | 62,472,191 |
| 2024-05-17 | 4.21 | 4.45 | 4.16 | 4.41 | +5.5% | 206,556 | 89,479,610 |
| 2024-05-16 | 4.17 | 4.39 | 4.1 | 4.18 | 0% | 242,785 | 102,860,228 |
| 2024-05-15 | 3.8 | 4.18 | 3.75 | 4.18 | +10% | 141,950 | 57,809,235 |
| 2024-05-14 | 3.67 | 3.8 | 3.65 | 3.8 | +4.11% | 55,749 | 20,863,650 |
| 2024-05-13 | 3.76 | 3.77 | 3.62 | 3.65 | -1.88% | 38,369 | 14,112,560 |
| 2024-05-10 | 3.78 | 3.78 | 3.66 | 3.72 | 0% | 39,855 | 14,843,148 |
| 2024-05-09 | 3.68 | 3.76 | 3.68 | 3.72 | +1.09% | 30,695 | 11,442,491 |
| 2024-05-08 | 3.74 | 3.76 | 3.67 | 3.68 | -1.34% | 41,423 | 15,389,906 |
| 2024-05-07 | 3.79 | 3.8 | 3.65 | 3.73 | -1.58% | 67,441 | 24,965,643 |
| 2024-05-06 | 3.63 | 3.88 | 3.63 | 3.79 | +5.28% | 113,191 | 42,671,542 |
| 2024-04-30 | 3.48 | 3.61 | 3.46 | 3.6 | +3.15% | 82,941 | 29,326,000 |
| 2024-04-29 | 3.36 | 3.51 | 3.34 | 3.49 | +2.95% | 75,948 | 26,248,330 |
| 2024-04-26 | 3.39 | 3.42 | 3.26 | 3.39 | -0.59% | 67,301 | 22,611,699 |
| 2024-04-25 | 3.53 | 3.6 | 3.38 | 3.41 | -3.94% | 99,300 | 34,422,957 |
| 2024-04-24 | 3.48 | 3.62 | 3.48 | 3.55 | +2.01% | 48,020 | 17,022,848 |
| 2024-04-23 | 3.35 | 3.51 | 3.35 | 3.48 | +3.26% | 43,743 | 15,137,984 |
| 2024-04-22 | 3.49 | 3.57 | 3.33 | 3.37 | -4.26% | 50,209 | 17,012,649 |
| 2024-04-19 | 3.48 | 3.63 | 3.44 | 3.52 | -0.28% | 44,702 | 15,776,968 |
| 2024-04-18 | 3.59 | 3.61 | 3.45 | 3.53 | +0.86% | 72,130 | 25,529,283 |
| 2024-04-17 | 3.07 | 3.53 | 3.07 | 3.5 | +5.74% | 107,028 | 36,671,086 |
| 2024-04-16 | 3.36 | 3.47 | 3.31 | 3.31 | -10.05% | 76,476 | 25,453,570 |
| 2024-04-15 | 4.01 | 4.07 | 3.68 | 3.68 | -10.02% | 136,229 | 51,271,271 |
| 2024-04-12 | 4.25 | 4.31 | 4.02 | 4.09 | -4.44% | 145,655 | 60,038,043 |
| 2024-04-11 | 4.28 | 4.48 | 4.28 | 4.28 | -10.08% | 291,370 | 126,437,248 |
| 2024-04-10 | 4.76 | 4.76 | 4.76 | 4.76 | -10.02% | 70,838 | 33,718,888 |
| 2024-04-09 | 4.96 | 5.53 | 4.69 | 5.29 | +5.17% | 484,285 | 254,933,647 |
| 2024-04-08 | 4.53 | 5.03 | 4.49 | 5.03 | +10.07% | 100,313 | 49,432,794 |
| 2024-04-03 | 4.42 | 4.85 | 4.33 | 4.57 | +3.39% | 81,224 | 37,463,850 |
| 2024-04-02 | 4.35 | 4.53 | 4.31 | 4.42 | +2.31% | 42,797 | 18,883,006 |
| 2024-04-01 | 4.28 | 4.32 | 4.26 | 4.32 | +1.17% | 23,351 | 10,022,774 |
| 2024-03-29 | 4.21 | 4.3 | 4.15 | 4.27 | +1.43% | 26,052 | 11,076,485 |
| 2024-03-28 | 4.27 | 4.32 | 4.19 | 4.21 | -0.94% | 33,841 | 14,418,134 |
| 2024-03-27 | 4.35 | 4.35 | 4.24 | 4.25 | -1.62% | 21,259 | 9,119,534 |
| 2024-03-26 | 4.28 | 4.35 | 4.2 | 4.32 | +0.7% | 37,860 | 16,176,325 |
| 2024-03-25 | 4.42 | 4.45 | 4.26 | 4.29 | -2.94% | 38,537 | 16,775,479 |
| 2024-03-22 | 4.49 | 4.5 | 4.36 | 4.42 | -1.56% | 31,865 | 14,128,380 |
| 2024-03-21 | 4.44 | 4.53 | 4.43 | 4.49 | +0.22% | 36,752 | 16,461,584 |
| 2024-03-20 | 4.3 | 4.59 | 4.28 | 4.48 | +4.19% | 44,160 | 19,648,805 |
| 2024-03-19 | 4.35 | 4.4 | 4.25 | 4.3 | -1.6% | 41,037 | 17,731,848 |
| 2024-03-18 | 4.18 | 4.48 | 4.11 | 4.37 | +5.81% | 75,258 | 32,534,469 |
| 2024-03-15 | 4.05 | 4.13 | 4.03 | 4.13 | +1.72% | 30,162 | 12,356,743 |
| 2024-03-14 | 4.05 | 4.12 | 4.01 | 4.06 | -0.73% | 30,169 | 12,281,694 |
| 2024-03-13 | 4.06 | 4.12 | 3.98 | 4.09 | 0% | 49,172 | 19,931,162 |
| 2024-03-12 | 3.95 | 4.11 | 3.89 | 4.09 | +4.6% | 80,118 | 32,397,158 |
| 2024-03-11 | 3.98 | 4 | 3.82 | 3.91 | -1.01% | 57,139 | 22,173,057 |
| 2024-03-08 | 3.75 | 4.02 | 3.75 | 3.95 | +4.77% | 76,360 | 29,967,635 |
| 2024-03-07 | 3.68 | 3.85 | 3.67 | 3.77 | +2.45% | 57,317 | 21,685,151 |
| 2024-03-06 | 3.67 | 3.73 | 3.58 | 3.68 | +0.27% | 38,092 | 13,996,247 |
| 2024-03-05 | 3.72 | 3.78 | 3.63 | 3.67 | -3.17% | 52,920 | 19,400,646 |
| 2024-03-04 | 3.7 | 3.79 | 3.62 | 3.79 | +1.88% | 48,459 | 18,044,779 |
| 2024-03-01 | 3.72 | 3.8 | 3.69 | 3.72 | -0.27% | 42,552 | 15,863,513 |
| 2024-02-29 | 3.58 | 3.76 | 3.5 | 3.73 | +3.9% | 66,233 | 24,327,349 |
| 2024-02-28 | 3.88 | 4.08 | 3.58 | 3.59 | -6.99% | 110,581 | 42,129,004 |
| 2024-02-27 | 3.76 | 3.9 | 3.76 | 3.86 | +2.39% | 71,802 | 27,619,567 |
| 2024-02-26 | 3.97 | 3.97 | 3.65 | 3.77 | -0.79% | 111,016 | 41,897,161 |
| 2024-02-23 | 3.48 | 3.8 | 3.48 | 3.8 | +10.14% | 73,036 | 26,638,846 |
| 2024-02-22 | 3.28 | 3.49 | 3.28 | 3.45 | +5.5% | 73,423 | 24,856,546 |
| 2024-02-21 | 3.09 | 3.35 | 3.06 | 3.27 | +3.81% | 78,488 | 25,533,130 |
| 2024-02-20 | 3.05 | 3.15 | 2.98 | 3.15 | +3.28% | 65,380 | 20,150,745 |
| 2024-02-19 | 2.93 | 3.17 | 2.82 | 3.05 | +4.1% | 131,362 | 39,859,524 |
| 2024-02-08 | 2.5 | 3 | 2.47 | 2.93 | +6.93% | 211,282 | 55,261,693 |
| 2024-02-07 | 2.98 | 2.98 | 2.74 | 2.74 | -9.87% | 120,417 | 33,286,215 |
| 2024-02-06 | 3.04 | 3.27 | 3.04 | 3.04 | -10.06% | 120,950 | 37,255,886 |
| 2024-02-05 | 3.72 | 3.72 | 3.38 | 3.38 | -9.87% | 73,332 | 25,040,377 |
| 2024-02-02 | 3.89 | 4.06 | 3.62 | 3.75 | -4.82% | 93,990 | 35,933,218 |
| 2024-02-01 | 3.98 | 3.99 | 3.76 | 3.94 | -1.75% | 75,004 | 29,234,837 |
| 2024-01-31 | 4.25 | 4.37 | 3.96 | 4.01 | -7.39% | 93,814 | 38,261,363 |
| 2024-01-30 | 4.48 | 4.59 | 4.33 | 4.33 | -4.84% | 43,696 | 19,345,596 |
| 2024-01-29 | 4.81 | 4.82 | 4.53 | 4.55 | -5.01% | 46,828 | 21,719,404 |
| 2024-01-26 | 4.78 | 4.88 | 4.71 | 4.79 | +0.84% | 40,720 | 19,601,493 |
| 2024-01-25 | 4.56 | 4.75 | 4.51 | 4.75 | +6.03% | 43,502 | 20,081,472 |
| 2024-01-24 | 4.35 | 4.53 | 4.24 | 4.48 | +3.23% | 53,154 | 23,449,268 |
| 2024-01-23 | 4.38 | 4.44 | 4.23 | 4.34 | -1.59% | 57,936 | 24,977,746 |
| 2024-01-22 | 4.72 | 4.76 | 4.39 | 4.41 | -6.57% | 49,054 | 22,485,634 |
| 2024-01-19 | 4.87 | 4.88 | 4.72 | 4.72 | -2.28% | 41,570 | 19,859,253 |
| 2024-01-18 | 4.97 | 5.02 | 4.72 | 4.83 | -3.78% | 64,107 | 31,003,624 |
| 2024-01-17 | 5.14 | 5.18 | 5.01 | 5.02 | -2.9% | 39,045 | 19,842,899 |
| 2024-01-16 | 5.23 | 5.24 | 5.05 | 5.17 | -0.96% | 33,768 | 17,367,723 |
| 2024-01-15 | 5.3 | 5.3 | 5.18 | 5.22 | -0.38% | 26,087 | 13,647,631 |
| 2024-01-12 | 5.26 | 5.31 | 5.22 | 5.24 | 0% | 29,928 | 15,770,996 |
| 2024-01-11 | 5.21 | 5.25 | 5.17 | 5.24 | +0.77% | 34,476 | 17,971,116 |
| 2024-01-10 | 5.2 | 5.27 | 5.16 | 5.2 | -0.95% | 28,957 | 15,094,357 |
| 2024-01-09 | 5.17 | 5.28 | 5.17 | 5.25 | +1.94% | 37,254 | 19,508,659 |
| 2024-01-08 | 5.26 | 5.3 | 5.15 | 5.15 | -2.28% | 38,275 | 19,939,683 |
| 2024-01-05 | 5.27 | 5.37 | 5.23 | 5.27 | 0% | 73,850 | 39,188,296 |
| 2024-01-04 | 5.31 | 5.36 | 5.27 | 5.27 | -0.38% | 69,215 | 36,851,302 |
| 2024-01-03 | 5.28 | 5.31 | 5.24 | 5.29 | +0.19% | 31,998 | 16,870,911 |
| 2024-01-02 | 5.2 | 5.3 | 5.19 | 5.28 | +2.13% | 42,111 | 22,113,793 |
| 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：