股票概览
5.04
+7.01%
+0.33
4.84
开盘价
5.18
最高价
4.71
最低价
2,722,697
成交量
数据更新至: 2024-05-20
技术指标
4.42
MA5 (5日均线)
4.19
MA10 (10日均线)
3.94
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 | 4.84 | 5.18 | 4.71 | 5.04 | +7.01% | 2,722,697 | 1,369,429,682 |
| 2024-05-17 | 4.45 | 4.71 | 4.29 | 4.71 | +10.05% | 2,162,801 | 984,480,260 |
| 2024-05-16 | 4.06 | 4.43 | 4.05 | 4.28 | +4.9% | 1,503,804 | 645,286,235 |
| 2024-05-15 | 3.97 | 4.17 | 3.96 | 4.08 | +2.51% | 908,630 | 370,355,003 |
| 2024-05-14 | 3.97 | 4.04 | 3.93 | 3.98 | -0.25% | 405,251 | 161,098,696 |
| 2024-05-13 | 4.06 | 4.09 | 3.96 | 3.99 | -2.44% | 561,696 | 224,935,055 |
| 2024-05-10 | 3.87 | 4.18 | 3.86 | 4.09 | +5.14% | 1,004,889 | 404,160,143 |
| 2024-05-09 | 3.84 | 3.95 | 3.83 | 3.89 | +1.57% | 466,230 | 180,999,141 |
| 2024-05-08 | 3.95 | 3.96 | 3.83 | 3.83 | -3.53% | 454,080 | 175,559,986 |
| 2024-05-07 | 3.96 | 4.04 | 3.86 | 3.97 | +0.25% | 670,726 | 264,120,812 |
| 2024-05-06 | 4.1 | 4.15 | 3.94 | 3.96 | +0.51% | 947,774 | 381,568,472 |
| 2024-04-30 | 4.05 | 4.08 | 3.86 | 3.94 | -3.9% | 1,162,832 | 457,823,334 |
| 2024-04-29 | 3.66 | 4.1 | 3.65 | 4.1 | +9.92% | 1,755,694 | 695,655,034 |
| 2024-04-26 | 3.52 | 3.75 | 3.49 | 3.73 | +5.67% | 773,977 | 281,267,604 |
| 2024-04-25 | 3.49 | 3.56 | 3.47 | 3.53 | +0.57% | 255,676 | 90,043,257 |
| 2024-04-24 | 3.52 | 3.52 | 3.46 | 3.51 | 0% | 270,714 | 94,368,160 |
| 2024-04-23 | 3.53 | 3.55 | 3.49 | 3.51 | -0.28% | 324,342 | 114,205,012 |
| 2024-04-22 | 3.54 | 3.6 | 3.5 | 3.52 | -0.28% | 284,921 | 100,772,377 |
| 2024-04-19 | 3.56 | 3.62 | 3.51 | 3.53 | -1.4% | 291,286 | 103,316,634 |
| 2024-04-18 | 3.6 | 3.67 | 3.57 | 3.58 | -1.1% | 400,504 | 144,949,198 |
| 2024-04-17 | 3.51 | 3.63 | 3.51 | 3.62 | +3.13% | 456,219 | 164,060,302 |
| 2024-04-16 | 3.6 | 3.61 | 3.45 | 3.51 | -2.77% | 500,560 | 176,713,107 |
| 2024-04-15 | 3.68 | 3.7 | 3.5 | 3.61 | -1.9% | 611,037 | 220,518,928 |
| 2024-04-12 | 3.74 | 3.77 | 3.66 | 3.68 | -2.39% | 360,811 | 133,615,715 |
| 2024-04-11 | 3.71 | 3.79 | 3.68 | 3.77 | +0.8% | 366,824 | 137,463,652 |
| 2024-04-10 | 3.9 | 3.9 | 3.71 | 3.74 | -4.35% | 518,262 | 195,707,175 |
| 2024-04-09 | 3.85 | 3.92 | 3.83 | 3.91 | +1.56% | 314,079 | 121,685,049 |
| 2024-04-08 | 3.88 | 3.92 | 3.83 | 3.85 | -1.28% | 389,744 | 150,881,270 |
| 2024-04-03 | 3.93 | 3.94 | 3.87 | 3.9 | -1.02% | 421,717 | 164,668,789 |
| 2024-04-02 | 4.03 | 4.04 | 3.91 | 3.94 | -2.48% | 752,827 | 298,056,217 |
| 2024-04-01 | 3.92 | 4.06 | 3.91 | 4.04 | +3.06% | 690,824 | 277,590,851 |
| 2024-03-29 | 4.01 | 4.03 | 3.89 | 3.92 | -2.73% | 627,928 | 247,663,906 |
| 2024-03-28 | 4 | 4.1 | 4 | 4.03 | +0.5% | 586,265 | 237,259,803 |
| 2024-03-27 | 4.2 | 4.2 | 4 | 4.01 | -4.07% | 703,733 | 286,834,180 |
| 2024-03-26 | 4.05 | 4.19 | 4.04 | 4.18 | +2.45% | 671,417 | 277,081,654 |
| 2024-03-25 | 4.05 | 4.2 | 3.99 | 4.08 | +0.49% | 618,735 | 253,783,543 |
| 2024-03-22 | 4.12 | 4.13 | 3.98 | 4.06 | -1.69% | 589,537 | 238,233,818 |
| 2024-03-21 | 4.13 | 4.2 | 4.11 | 4.13 | 0% | 500,173 | 207,708,478 |
| 2024-03-20 | 4.04 | 4.19 | 4.02 | 4.13 | +1.98% | 533,864 | 220,277,096 |
| 2024-03-19 | 4.1 | 4.1 | 4.04 | 4.05 | -1.46% | 350,470 | 142,619,409 |
| 2024-03-18 | 4.12 | 4.14 | 4.05 | 4.11 | -0.24% | 367,365 | 149,956,202 |
| 2024-03-15 | 4.12 | 4.2 | 4.07 | 4.12 | -0.48% | 354,159 | 145,827,001 |
| 2024-03-14 | 4.15 | 4.19 | 4.1 | 4.14 | +0.49% | 481,757 | 199,555,426 |
| 2024-03-13 | 4.25 | 4.25 | 4.07 | 4.12 | -2.83% | 666,345 | 274,730,772 |
| 2024-03-12 | 4.02 | 4.29 | 3.96 | 4.24 | +5.74% | 1,015,819 | 419,288,533 |
| 2024-03-11 | 3.94 | 4.01 | 3.93 | 4.01 | +1.78% | 413,917 | 164,818,014 |
| 2024-03-08 | 3.97 | 4 | 3.91 | 3.94 | -0.76% | 404,526 | 159,680,450 |
| 2024-03-07 | 4.02 | 4.09 | 3.97 | 3.97 | -1% | 392,551 | 157,520,607 |
| 2024-03-06 | 4 | 4.06 | 3.98 | 4.01 | -0.5% | 333,564 | 134,007,287 |
| 2024-03-05 | 4.06 | 4.07 | 3.94 | 4.03 | -1.23% | 436,516 | 175,121,924 |
| 2024-03-04 | 4.24 | 4.24 | 4 | 4.08 | -4% | 630,156 | 256,747,223 |
| 2024-03-01 | 4.29 | 4.31 | 4.2 | 4.25 | -0.7% | 427,739 | 181,813,528 |
| 2024-02-29 | 4.12 | 4.28 | 4.08 | 4.28 | +2.88% | 458,280 | 193,253,999 |
| 2024-02-28 | 4.34 | 4.42 | 4.15 | 4.16 | -3.93% | 697,681 | 301,112,663 |
| 2024-02-27 | 4.26 | 4.34 | 4.21 | 4.33 | +1.64% | 516,485 | 221,483,953 |
| 2024-02-26 | 4.34 | 4.38 | 4.2 | 4.26 | -2.29% | 544,108 | 232,684,091 |
| 2024-02-23 | 4.25 | 4.44 | 4.25 | 4.36 | +2.11% | 698,478 | 304,064,480 |
| 2024-02-22 | 4.22 | 4.29 | 4.17 | 4.27 | -0.23% | 676,884 | 286,470,297 |
| 2024-02-21 | 4.01 | 4.46 | 3.93 | 4.28 | +5.68% | 1,087,663 | 462,169,270 |
| 2024-02-20 | 3.98 | 4.07 | 3.95 | 4.05 | +1.76% | 688,853 | 277,574,762 |
| 2024-02-19 | 4.05 | 4.17 | 3.82 | 3.98 | -0.25% | 973,808 | 387,593,107 |
| 2024-02-08 | 3.74 | 4 | 3.72 | 3.99 | +7.84% | 968,255 | 374,286,552 |
| 2024-02-07 | 3.75 | 3.9 | 3.61 | 3.7 | -1.07% | 1,009,254 | 378,657,618 |
| 2024-02-06 | 3.6 | 3.81 | 3.43 | 3.74 | -1.84% | 1,102,937 | 395,959,539 |
| 2024-02-05 | 4.13 | 4.17 | 3.81 | 3.81 | -9.93% | 876,672 | 337,906,528 |
| 2024-02-02 | 4.19 | 4.42 | 4.09 | 4.23 | +1.68% | 1,008,777 | 430,524,800 |
| 2024-02-01 | 4.18 | 4.29 | 4.11 | 4.16 | -2.12% | 610,192 | 256,072,646 |
| 2024-01-31 | 4.51 | 4.55 | 4.23 | 4.25 | -4.28% | 697,071 | 302,972,834 |
| 2024-01-30 | 4.63 | 4.66 | 4.41 | 4.44 | -4.72% | 816,694 | 369,355,107 |
| 2024-01-29 | 4.78 | 4.92 | 4.64 | 4.66 | -0.21% | 1,060,209 | 504,681,064 |
| 2024-01-26 | 4.51 | 4.79 | 4.51 | 4.67 | +5.18% | 974,034 | 454,120,361 |
| 2024-01-25 | 4.27 | 4.46 | 4.21 | 4.44 | +5.46% | 733,368 | 318,871,895 |
| 2024-01-24 | 4.19 | 4.26 | 4.02 | 4.21 | +1.69% | 687,982 | 284,186,040 |
| 2024-01-23 | 4.03 | 4.18 | 3.98 | 4.14 | +2.99% | 415,990 | 169,936,680 |
| 2024-01-22 | 4.27 | 4.29 | 4 | 4.02 | -6.51% | 451,135 | 186,331,309 |
| 2024-01-19 | 4.3 | 4.39 | 4.27 | 4.3 | -0.69% | 234,052 | 101,193,228 |
| 2024-01-18 | 4.39 | 4.4 | 4.2 | 4.33 | -1.14% | 483,757 | 207,184,408 |
| 2024-01-17 | 4.49 | 4.52 | 4.38 | 4.38 | -2.67% | 252,920 | 112,464,238 |
| 2024-01-16 | 4.58 | 4.63 | 4.43 | 4.5 | -2.39% | 391,861 | 176,294,692 |
| 2024-01-15 | 4.58 | 4.66 | 4.54 | 4.61 | +0.22% | 256,493 | 118,163,227 |
| 2024-01-12 | 4.61 | 4.68 | 4.59 | 4.6 | -1.08% | 264,569 | 122,562,604 |
| 2024-01-11 | 4.56 | 4.68 | 4.52 | 4.65 | +1.75% | 337,948 | 155,331,595 |
| 2024-01-10 | 4.6 | 4.63 | 4.54 | 4.57 | -1.08% | 232,393 | 106,570,308 |
| 2024-01-09 | 4.6 | 4.65 | 4.56 | 4.62 | +0.87% | 264,606 | 121,989,017 |
| 2024-01-08 | 4.64 | 4.68 | 4.57 | 4.58 | -1.08% | 289,490 | 133,962,579 |
| 2024-01-05 | 4.64 | 4.74 | 4.59 | 4.63 | -0.22% | 443,901 | 206,680,254 |
| 2024-01-04 | 4.8 | 4.82 | 4.54 | 4.64 | -3.93% | 635,676 | 295,297,511 |
| 2024-01-03 | 4.75 | 4.98 | 4.74 | 4.83 | +1.68% | 535,512 | 259,708,853 |
| 2024-01-02 | 4.82 | 4.83 | 4.74 | 4.75 | -1.86% | 400,451 | 191,350,804 |
| 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：