股票概览
4.38
-2.45%
-0.11
4.49
开盘价
4.5
最高价
4.35
最低价
91,422
成交量
数据更新至: 2024-05-20
技术指标
4.31
MA5 (5日均线)
4.27
MA10 (10日均线)
4.10
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 | 4.49 | 4.5 | 4.35 | 4.38 | -2.45% | 91,422 | 40,152,511 |
| 2024-05-17 | 4.31 | 4.49 | 4.31 | 4.49 | +4.18% | 101,499 | 44,586,075 |
| 2024-05-16 | 4.19 | 4.38 | 4.19 | 4.31 | +2.38% | 95,462 | 41,060,484 |
| 2024-05-15 | 4.12 | 4.29 | 4.11 | 4.21 | +1.45% | 82,381 | 34,823,505 |
| 2024-05-14 | 4.12 | 4.25 | 4.04 | 4.15 | +1.97% | 94,958 | 39,191,469 |
| 2024-05-13 | 4.28 | 4.29 | 3.89 | 4.07 | -5.79% | 117,229 | 48,139,756 |
| 2024-05-10 | 4.3 | 4.57 | 4.24 | 4.32 | +0.93% | 109,327 | 47,222,572 |
| 2024-05-09 | 4.26 | 4.34 | 4.24 | 4.28 | +0.94% | 77,632 | 33,250,643 |
| 2024-05-08 | 4.27 | 4.34 | 4.22 | 4.24 | -0.47% | 74,756 | 31,955,191 |
| 2024-05-07 | 4.3 | 4.3 | 4.21 | 4.26 | -0.47% | 73,484 | 31,191,202 |
| 2024-05-06 | 4.2 | 4.33 | 4.14 | 4.28 | +3.88% | 94,762 | 40,199,799 |
| 2024-04-30 | 4.18 | 4.26 | 4.07 | 4.12 | -0.96% | 94,655 | 39,330,634 |
| 2024-04-29 | 3.9 | 4.18 | 3.9 | 4.16 | +6.12% | 127,373 | 51,996,386 |
| 2024-04-26 | 3.9 | 3.94 | 3.85 | 3.92 | +0.77% | 81,698 | 31,846,315 |
| 2024-04-25 | 3.87 | 3.93 | 3.81 | 3.89 | +0.26% | 67,611 | 26,283,058 |
| 2024-04-24 | 3.73 | 3.89 | 3.71 | 3.88 | +4.02% | 85,733 | 32,861,017 |
| 2024-04-23 | 3.7 | 3.82 | 3.69 | 3.73 | +1.36% | 82,058 | 30,878,195 |
| 2024-04-22 | 3.82 | 3.83 | 3.6 | 3.68 | -2.9% | 91,409 | 33,694,472 |
| 2024-04-19 | 3.87 | 3.93 | 3.76 | 3.79 | -3.07% | 105,439 | 40,239,950 |
| 2024-04-18 | 3.92 | 3.99 | 3.74 | 3.91 | -2.25% | 164,485 | 63,961,765 |
| 2024-04-17 | 3.59 | 4.13 | 3.59 | 4 | +0.25% | 250,761 | 98,413,337 |
| 2024-04-16 | 4.01 | 4.19 | 3.99 | 3.99 | -9.93% | 50,728 | 20,333,885 |
| 2024-04-15 | 4.84 | 4.87 | 4.43 | 4.43 | -9.96% | 181,751 | 81,974,807 |
| 2024-04-12 | 4.93 | 5.12 | 4.91 | 4.92 | -1.8% | 179,871 | 90,399,294 |
| 2024-04-11 | 4.83 | 5.08 | 4.71 | 5.01 | +2.04% | 170,691 | 84,923,549 |
| 2024-04-10 | 4.96 | 5.15 | 4.81 | 4.91 | -1.01% | 178,701 | 88,999,023 |
| 2024-04-09 | 4.8 | 4.96 | 4.75 | 4.96 | +3.12% | 136,827 | 66,533,391 |
| 2024-04-08 | 5 | 5.02 | 4.79 | 4.81 | -4.37% | 182,511 | 89,109,836 |
| 2024-04-03 | 5.03 | 5.09 | 4.88 | 5.03 | +1% | 225,722 | 112,572,027 |
| 2024-04-02 | 5.08 | 5.16 | 4.95 | 4.98 | -1.39% | 298,231 | 150,092,491 |
| 2024-04-01 | 5.14 | 5.28 | 4.96 | 5.05 | +2.64% | 475,824 | 241,540,925 |
| 2024-03-29 | 4.47 | 4.92 | 4.46 | 4.92 | +10.07% | 113,481 | 55,126,237 |
| 2024-03-28 | 4.36 | 4.53 | 4.35 | 4.47 | +2.29% | 171,940 | 76,703,718 |
| 2024-03-27 | 4.68 | 4.7 | 4.37 | 4.37 | -7.02% | 205,398 | 92,449,923 |
| 2024-03-26 | 4.82 | 4.82 | 4.56 | 4.7 | -2.89% | 223,630 | 104,283,564 |
| 2024-03-25 | 5.01 | 5.09 | 4.77 | 4.84 | -5.28% | 299,750 | 147,175,574 |
| 2024-03-22 | 5.03 | 5.38 | 4.91 | 5.11 | -1.54% | 457,909 | 236,908,692 |
| 2024-03-21 | 4.82 | 5.3 | 4.72 | 5.19 | +7.68% | 494,710 | 249,828,654 |
| 2024-03-20 | 4.7 | 4.83 | 4.66 | 4.82 | +2.55% | 238,344 | 113,885,638 |
| 2024-03-19 | 4.7 | 4.83 | 4.67 | 4.7 | -1.67% | 218,376 | 103,062,358 |
| 2024-03-18 | 4.68 | 4.85 | 4.59 | 4.78 | +5.75% | 368,871 | 173,983,853 |
| 2024-03-15 | 4.45 | 4.53 | 4.39 | 4.52 | +0.22% | 147,897 | 66,188,728 |
| 2024-03-14 | 4.59 | 4.64 | 4.38 | 4.51 | -1.74% | 213,976 | 96,643,393 |
| 2024-03-13 | 4.61 | 4.65 | 4.5 | 4.59 | -0.43% | 206,447 | 94,339,421 |
| 2024-03-12 | 4.7 | 4.76 | 4.56 | 4.61 | -1.07% | 271,990 | 126,149,389 |
| 2024-03-11 | 4.5 | 4.75 | 4.37 | 4.66 | +3.1% | 340,633 | 155,264,873 |
| 2024-03-08 | 4.53 | 4.56 | 4.35 | 4.52 | -0.66% | 306,697 | 136,355,462 |
| 2024-03-07 | 4.74 | 4.88 | 4.5 | 4.55 | -5.01% | 388,813 | 181,491,441 |
| 2024-03-06 | 4.83 | 5.03 | 4.7 | 4.79 | -5.89% | 530,271 | 255,941,935 |
| 2024-03-05 | 4.47 | 5.09 | 4.47 | 5.09 | +9.94% | 695,721 | 329,819,855 |
| 2024-03-04 | 4.63 | 4.63 | 4.63 | 4.63 | -9.92% | 102,499 | 47,457,037 |
| 2024-03-01 | 5.14 | 5.14 | 5.14 | 5.14 | -9.98% | 105,844 | 54,403,816 |
| 2024-02-29 | 5.6 | 6.02 | 5.23 | 5.71 | +4.39% | 978,566 | 576,506,157 |
| 2024-02-28 | 5.2 | 5.47 | 5.1 | 5.47 | +10.06% | 357,596 | 194,062,085 |
| 2024-02-27 | 4.57 | 4.97 | 4.53 | 4.97 | +9.96% | 330,469 | 158,898,691 |
| 2024-02-26 | 4.25 | 4.52 | 4.18 | 4.52 | +9.98% | 209,773 | 91,127,765 |
| 2024-02-23 | 4.05 | 4.14 | 3.96 | 4.11 | +1.48% | 167,031 | 67,525,053 |
| 2024-02-22 | 4 | 4.18 | 3.8 | 4.05 | +3.32% | 243,815 | 96,632,713 |
| 2024-02-21 | 3.52 | 3.92 | 3.52 | 3.92 | +10.11% | 110,212 | 41,459,879 |
| 2024-02-20 | 3.43 | 3.66 | 3.37 | 3.56 | +3.19% | 96,083 | 33,901,466 |
| 2024-02-19 | 3.24 | 3.45 | 3.24 | 3.45 | +6.48% | 136,627 | 45,970,424 |
| 2024-02-08 | 2.93 | 3.35 | 2.81 | 3.24 | +3.85% | 235,189 | 70,709,146 |
| 2024-02-07 | 3.5 | 3.58 | 3.12 | 3.12 | -10.09% | 176,487 | 56,400,205 |
| 2024-02-06 | 3.51 | 3.63 | 3.41 | 3.47 | -8.44% | 179,331 | 62,032,188 |
| 2024-02-05 | 4.14 | 4.14 | 3.79 | 3.79 | -9.98% | 108,695 | 41,491,945 |
| 2024-02-02 | 4.47 | 4.66 | 4.03 | 4.21 | -6.03% | 107,620 | 46,438,066 |
| 2024-02-01 | 4.65 | 4.65 | 4.33 | 4.48 | -4.27% | 102,524 | 45,692,346 |
| 2024-01-31 | 5.11 | 5.11 | 4.62 | 4.68 | -6.96% | 110,209 | 52,573,098 |
| 2024-01-30 | 5.24 | 5.25 | 5.02 | 5.03 | -4.73% | 70,412 | 35,991,660 |
| 2024-01-29 | 5.54 | 5.56 | 5.22 | 5.28 | -4.35% | 85,399 | 45,513,972 |
| 2024-01-26 | 5.47 | 5.6 | 5.45 | 5.52 | +1.1% | 79,247 | 43,843,852 |
| 2024-01-25 | 5.14 | 5.48 | 5.14 | 5.46 | +6.02% | 84,091 | 44,899,195 |
| 2024-01-24 | 5.01 | 5.16 | 4.95 | 5.15 | +3% | 86,176 | 43,765,435 |
| 2024-01-23 | 5.04 | 5.12 | 4.93 | 5 | -0.4% | 87,547 | 43,726,161 |
| 2024-01-22 | 5.4 | 5.4 | 4.99 | 5.02 | -7.04% | 97,840 | 50,828,311 |
| 2024-01-19 | 5.46 | 5.52 | 5.39 | 5.4 | -1.28% | 66,222 | 35,991,253 |
| 2024-01-18 | 5.51 | 5.56 | 5.31 | 5.47 | -1.26% | 86,004 | 46,517,412 |
| 2024-01-17 | 5.65 | 5.73 | 5.54 | 5.54 | -2.29% | 53,864 | 30,368,861 |
| 2024-01-16 | 5.66 | 5.74 | 5.57 | 5.67 | -0.7% | 71,432 | 40,375,071 |
| 2024-01-15 | 5.67 | 5.75 | 5.66 | 5.71 | +0.35% | 52,324 | 29,852,196 |
| 2024-01-12 | 5.81 | 5.85 | 5.68 | 5.69 | -1.9% | 74,148 | 42,673,882 |
| 2024-01-11 | 5.75 | 5.81 | 5.72 | 5.8 | +1.4% | 78,032 | 45,080,308 |
| 2024-01-10 | 5.84 | 5.84 | 5.67 | 5.72 | -1.89% | 74,186 | 42,571,672 |
| 2024-01-09 | 5.7 | 5.86 | 5.7 | 5.83 | +2.28% | 106,124 | 61,692,562 |
| 2024-01-08 | 5.79 | 5.84 | 5.67 | 5.7 | -1.89% | 87,820 | 50,567,068 |
| 2024-01-05 | 5.95 | 5.95 | 5.77 | 5.81 | -1.36% | 117,273 | 68,478,667 |
| 2024-01-04 | 5.88 | 5.92 | 5.82 | 5.89 | +0.68% | 100,283 | 58,844,115 |
| 2024-01-03 | 5.9 | 5.99 | 5.77 | 5.85 | -0.51% | 167,919 | 98,489,091 |
| 2024-01-02 | 5.73 | 5.89 | 5.72 | 5.88 | +2.8% | 147,488 | 86,173,579 |
| 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：