股票概览
4.13
+1.23%
+0.05
4.07
开盘价
4.15
最高价
4.06
最低价
108,321
成交量
数据更新至: 2024-05-20
技术指标
4.09
MA5 (5日均线)
4.09
MA10 (10日均线)
4.19
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 | 4.07 | 4.15 | 4.06 | 4.13 | +1.23% | 108,321 | 44,590,738 |
| 2024-05-17 | 4.05 | 4.08 | 4.04 | 4.08 | +0.25% | 55,402 | 22,488,496 |
| 2024-05-16 | 4.05 | 4.09 | 4.05 | 4.07 | +0.25% | 64,688 | 26,302,084 |
| 2024-05-15 | 4.09 | 4.09 | 4.05 | 4.06 | -0.98% | 67,173 | 27,326,427 |
| 2024-05-14 | 4.1 | 4.11 | 4.07 | 4.1 | +0.24% | 72,930 | 29,819,075 |
| 2024-05-13 | 4.08 | 4.12 | 4.04 | 4.09 | -0.49% | 79,592 | 32,484,063 |
| 2024-05-10 | 4.16 | 4.16 | 4.08 | 4.11 | -0.48% | 75,062 | 30,811,899 |
| 2024-05-09 | 4.06 | 4.18 | 4.05 | 4.13 | +1.72% | 124,717 | 51,524,652 |
| 2024-05-08 | 4.08 | 4.1 | 4.04 | 4.06 | -0.49% | 88,237 | 35,911,599 |
| 2024-05-07 | 4.09 | 4.1 | 4.05 | 4.08 | -0.49% | 84,853 | 34,555,014 |
| 2024-05-06 | 4.06 | 4.11 | 4.02 | 4.1 | +1.49% | 143,549 | 58,504,498 |
| 2024-04-30 | 4.18 | 4.19 | 4.02 | 4.04 | -4.27% | 274,262 | 111,908,512 |
| 2024-04-29 | 4.16 | 4.24 | 4.15 | 4.22 | +0.24% | 123,609 | 51,995,168 |
| 2024-04-26 | 4.22 | 4.23 | 4.14 | 4.21 | -0.71% | 151,192 | 63,121,930 |
| 2024-04-25 | 4.34 | 4.34 | 4.18 | 4.24 | -2.97% | 212,315 | 89,876,303 |
| 2024-04-24 | 4.51 | 4.55 | 4.33 | 4.37 | -2.24% | 319,590 | 140,678,071 |
| 2024-04-23 | 4.39 | 4.7 | 4.39 | 4.47 | +1.82% | 309,293 | 140,205,049 |
| 2024-04-22 | 4.42 | 4.48 | 4.33 | 4.39 | -0.23% | 148,307 | 65,191,864 |
| 2024-04-19 | 4.33 | 4.55 | 4.31 | 4.4 | +0.23% | 141,824 | 62,709,320 |
| 2024-04-18 | 4.29 | 4.39 | 4.24 | 4.39 | +2.09% | 140,097 | 60,520,609 |
| 2024-04-17 | 4.05 | 4.32 | 4.05 | 4.3 | +6.44% | 133,739 | 56,315,808 |
| 2024-04-16 | 4.24 | 4.26 | 4.01 | 4.04 | -5.39% | 159,919 | 65,730,102 |
| 2024-04-15 | 4.33 | 4.34 | 4.16 | 4.27 | -1.39% | 117,608 | 50,172,812 |
| 2024-04-12 | 4.33 | 4.38 | 4.31 | 4.33 | -0.46% | 49,048 | 21,319,525 |
| 2024-04-11 | 4.27 | 4.38 | 4.27 | 4.35 | +1.16% | 81,758 | 35,513,056 |
| 2024-04-10 | 4.37 | 4.39 | 4.26 | 4.3 | -1.38% | 69,503 | 30,027,426 |
| 2024-04-09 | 4.32 | 4.37 | 4.29 | 4.36 | +0.93% | 66,096 | 28,610,921 |
| 2024-04-08 | 4.3 | 4.4 | 4.3 | 4.32 | -0.69% | 85,417 | 37,203,247 |
| 2024-04-03 | 4.33 | 4.37 | 4.3 | 4.35 | +0.69% | 84,787 | 36,743,364 |
| 2024-04-02 | 4.27 | 4.36 | 4.25 | 4.32 | +1.41% | 92,224 | 39,806,326 |
| 2024-04-01 | 4.23 | 4.27 | 4.22 | 4.26 | +0.71% | 72,966 | 30,965,516 |
| 2024-03-29 | 4.14 | 4.23 | 4.14 | 4.23 | +1.2% | 98,964 | 41,591,973 |
| 2024-03-28 | 4.17 | 4.23 | 4.12 | 4.18 | -0.24% | 135,744 | 56,649,388 |
| 2024-03-27 | 4.24 | 4.25 | 4.17 | 4.19 | -0.95% | 67,777 | 28,544,495 |
| 2024-03-26 | 4.22 | 4.24 | 4.15 | 4.23 | +0.71% | 64,442 | 27,038,450 |
| 2024-03-25 | 4.2 | 4.27 | 4.18 | 4.2 | -0.24% | 63,888 | 27,003,315 |
| 2024-03-22 | 4.25 | 4.27 | 4.18 | 4.21 | -0.94% | 70,652 | 29,780,383 |
| 2024-03-21 | 4.25 | 4.29 | 4.21 | 4.25 | +0.24% | 65,747 | 27,933,036 |
| 2024-03-20 | 4.17 | 4.26 | 4.17 | 4.24 | +1.44% | 59,166 | 25,013,661 |
| 2024-03-19 | 4.18 | 4.19 | 4.15 | 4.18 | +0.24% | 60,492 | 25,240,449 |
| 2024-03-18 | 4.16 | 4.2 | 4.15 | 4.17 | 0% | 92,010 | 38,359,247 |
| 2024-03-15 | 4.06 | 4.19 | 4.06 | 4.17 | +1.96% | 89,619 | 37,078,432 |
| 2024-03-14 | 4.03 | 4.09 | 4.02 | 4.09 | +1.49% | 64,993 | 26,388,784 |
| 2024-03-13 | 4.05 | 4.06 | 4 | 4.03 | 0% | 57,001 | 22,968,863 |
| 2024-03-12 | 4.02 | 4.04 | 3.98 | 4.03 | 0% | 55,530 | 22,300,287 |
| 2024-03-11 | 3.99 | 4.03 | 3.97 | 4.03 | +0.75% | 54,407 | 21,756,599 |
| 2024-03-08 | 3.95 | 4.01 | 3.93 | 4 | +1.78% | 66,820 | 26,590,879 |
| 2024-03-07 | 3.95 | 3.99 | 3.93 | 3.93 | -0.76% | 52,210 | 20,672,184 |
| 2024-03-06 | 3.92 | 3.96 | 3.91 | 3.96 | +0.51% | 52,312 | 20,629,215 |
| 2024-03-05 | 4.01 | 4.01 | 3.91 | 3.94 | -1.99% | 70,782 | 27,928,447 |
| 2024-03-04 | 4.04 | 4.04 | 3.97 | 4.02 | -0.74% | 52,933 | 21,194,393 |
| 2024-03-01 | 4.05 | 4.07 | 4 | 4.05 | +0.25% | 57,614 | 23,259,938 |
| 2024-02-29 | 3.96 | 4.05 | 3.95 | 4.04 | +1.51% | 94,100 | 37,739,688 |
| 2024-02-28 | 4.15 | 4.17 | 3.97 | 3.98 | -3.86% | 133,021 | 54,347,371 |
| 2024-02-27 | 3.99 | 4.14 | 3.97 | 4.14 | +3.5% | 98,624 | 40,290,293 |
| 2024-02-26 | 3.97 | 4.05 | 3.96 | 4 | +0.5% | 91,794 | 36,768,374 |
| 2024-02-23 | 3.94 | 4 | 3.9 | 3.98 | +1.02% | 87,304 | 34,468,437 |
| 2024-02-22 | 3.91 | 3.97 | 3.86 | 3.94 | +0.25% | 82,829 | 32,422,799 |
| 2024-02-21 | 3.89 | 3.98 | 3.85 | 3.93 | +1.03% | 102,657 | 40,432,106 |
| 2024-02-20 | 3.87 | 3.91 | 3.84 | 3.89 | -0.26% | 86,894 | 33,692,954 |
| 2024-02-19 | 3.73 | 3.93 | 3.73 | 3.9 | +5.12% | 177,267 | 68,324,742 |
| 2024-02-08 | 3.5 | 3.72 | 3.48 | 3.71 | +5.1% | 219,391 | 78,813,389 |
| 2024-02-07 | 3.57 | 3.63 | 3.44 | 3.53 | -2.22% | 241,175 | 84,855,924 |
| 2024-02-06 | 3.39 | 3.69 | 3.32 | 3.61 | +1.12% | 245,229 | 85,392,648 |
| 2024-02-05 | 3.9 | 3.92 | 3.53 | 3.57 | -8.93% | 271,476 | 98,181,114 |
| 2024-02-02 | 4.1 | 4.18 | 3.82 | 3.92 | -4.85% | 225,818 | 90,401,687 |
| 2024-02-01 | 4.14 | 4.22 | 4.05 | 4.12 | -1.67% | 159,274 | 65,888,518 |
| 2024-01-31 | 4.35 | 4.44 | 4.18 | 4.19 | -2.56% | 237,879 | 102,216,298 |
| 2024-01-30 | 4.37 | 4.42 | 4.27 | 4.3 | -2.05% | 97,538 | 42,393,882 |
| 2024-01-29 | 4.49 | 4.51 | 4.37 | 4.39 | -0.9% | 104,273 | 46,274,413 |
| 2024-01-26 | 4.29 | 4.47 | 4.28 | 4.43 | +2.78% | 114,684 | 50,575,922 |
| 2024-01-25 | 4.14 | 4.31 | 4.14 | 4.31 | +3.36% | 105,739 | 44,880,311 |
| 2024-01-24 | 4.05 | 4.17 | 3.99 | 4.17 | +3.22% | 122,998 | 50,306,622 |
| 2024-01-23 | 4.1 | 4.1 | 3.93 | 4.04 | -1.46% | 145,590 | 58,239,487 |
| 2024-01-22 | 4.34 | 4.35 | 4.07 | 4.1 | -5.53% | 104,528 | 44,083,442 |
| 2024-01-19 | 4.39 | 4.42 | 4.32 | 4.34 | -0.69% | 80,531 | 35,155,326 |
| 2024-01-18 | 4.47 | 4.47 | 4.24 | 4.37 | -2.89% | 143,130 | 62,031,693 |
| 2024-01-17 | 4.55 | 4.61 | 4.49 | 4.5 | -1.32% | 69,498 | 31,626,521 |
| 2024-01-16 | 4.61 | 4.62 | 4.49 | 4.56 | -0.87% | 80,681 | 36,696,900 |
| 2024-01-15 | 4.57 | 4.65 | 4.55 | 4.6 | +0.66% | 66,659 | 30,741,565 |
| 2024-01-12 | 4.53 | 4.64 | 4.51 | 4.57 | +0.66% | 62,247 | 28,605,704 |
| 2024-01-11 | 4.5 | 4.54 | 4.46 | 4.54 | +0.89% | 53,917 | 24,323,254 |
| 2024-01-10 | 4.52 | 4.53 | 4.47 | 4.5 | -0.22% | 39,794 | 17,915,302 |
| 2024-01-09 | 4.49 | 4.55 | 4.45 | 4.51 | +0.67% | 56,121 | 25,344,398 |
| 2024-01-08 | 4.55 | 4.59 | 4.47 | 4.48 | -1.97% | 50,601 | 22,884,420 |
| 2024-01-05 | 4.61 | 4.63 | 4.55 | 4.57 | -1.51% | 74,454 | 34,191,376 |
| 2024-01-04 | 4.56 | 4.65 | 4.55 | 4.64 | +1.75% | 69,987 | 32,149,150 |
| 2024-01-03 | 4.54 | 4.59 | 4.53 | 4.56 | +0.66% | 55,024 | 25,098,957 |
| 2024-01-02 | 4.44 | 4.56 | 4.41 | 4.53 | +1.8% | 71,241 | 32,152,768 |
| 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：