股票概览
4.27
+0.71%
+0.03
4.24
开盘价
4.31
最高价
4.21
最低价
52,092
成交量
数据更新至: 2024-05-20
技术指标
4.18
MA5 (5日均线)
4.22
MA10 (10日均线)
4.09
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 | 4.24 | 4.31 | 4.21 | 4.27 | +0.71% | 52,092 | 22,197,976 |
| 2024-05-17 | 4.15 | 4.24 | 4.15 | 4.24 | +1.68% | 44,293 | 18,611,294 |
| 2024-05-16 | 4.12 | 4.25 | 4.11 | 4.17 | +1.46% | 44,492 | 18,613,700 |
| 2024-05-15 | 4.08 | 4.17 | 4.04 | 4.11 | +0.49% | 52,178 | 21,484,147 |
| 2024-05-14 | 4.02 | 4.14 | 4.02 | 4.09 | +0.74% | 41,503 | 16,987,935 |
| 2024-05-13 | 4.16 | 4.16 | 4.04 | 4.06 | -3.79% | 66,976 | 27,372,876 |
| 2024-05-10 | 4.31 | 4.38 | 4.2 | 4.22 | -2.76% | 69,009 | 29,303,820 |
| 2024-05-09 | 4.28 | 4.48 | 4.25 | 4.34 | +0.93% | 76,394 | 33,293,054 |
| 2024-05-08 | 4.35 | 4.46 | 4.28 | 4.3 | -2.05% | 98,007 | 42,670,971 |
| 2024-05-07 | 4.28 | 4.47 | 4.26 | 4.39 | +3.78% | 127,232 | 55,282,904 |
| 2024-05-06 | 4.1 | 4.26 | 4.07 | 4.23 | +3.17% | 124,206 | 51,761,364 |
| 2024-04-30 | 4.07 | 4.27 | 4.04 | 4.1 | 0% | 131,433 | 54,210,834 |
| 2024-04-29 | 4.01 | 4.11 | 4.01 | 4.1 | +0.99% | 93,308 | 38,066,284 |
| 2024-04-26 | 4.13 | 4.15 | 3.98 | 4.06 | -2.17% | 100,258 | 40,601,944 |
| 2024-04-25 | 3.89 | 4.17 | 3.86 | 4.15 | +6.68% | 128,757 | 52,538,426 |
| 2024-04-24 | 3.78 | 3.91 | 3.78 | 3.89 | +3.18% | 61,043 | 23,619,628 |
| 2024-04-23 | 3.75 | 3.81 | 3.72 | 3.77 | +1.89% | 50,359 | 18,970,044 |
| 2024-04-22 | 3.85 | 3.87 | 3.66 | 3.7 | -3.9% | 73,625 | 27,563,621 |
| 2024-04-19 | 3.85 | 3.95 | 3.81 | 3.85 | 0% | 75,680 | 29,263,016 |
| 2024-04-18 | 3.9 | 3.99 | 3.75 | 3.85 | -1.79% | 99,796 | 38,603,025 |
| 2024-04-17 | 3.5 | 4 | 3.5 | 3.92 | +3.98% | 172,764 | 66,246,310 |
| 2024-04-16 | 3.98 | 3.99 | 3.77 | 3.77 | -10.02% | 64,040 | 24,380,966 |
| 2024-04-15 | 4.56 | 4.6 | 4.19 | 4.19 | -10.09% | 153,271 | 65,629,042 |
| 2024-04-12 | 4.74 | 4.89 | 4.62 | 4.66 | -2.1% | 180,489 | 85,236,888 |
| 2024-04-11 | 4.83 | 4.83 | 4.6 | 4.76 | -2.06% | 157,125 | 74,723,187 |
| 2024-04-10 | 4.99 | 5.05 | 4.76 | 4.86 | -3.95% | 301,211 | 145,906,242 |
| 2024-04-09 | 5.3 | 5.6 | 4.98 | 5.06 | -3.44% | 472,640 | 250,262,515 |
| 2024-04-08 | 4.76 | 5.24 | 4.63 | 5.24 | +10.08% | 288,948 | 142,722,215 |
| 2024-04-03 | 4.87 | 5.1 | 4.71 | 4.76 | -4.61% | 290,808 | 139,927,870 |
| 2024-04-02 | 4.54 | 4.99 | 4.54 | 4.99 | +9.91% | 133,070 | 65,110,840 |
| 2024-04-01 | 4.42 | 4.55 | 4.42 | 4.54 | +2.95% | 47,435 | 21,318,926 |
| 2024-03-29 | 4.32 | 4.42 | 4.3 | 4.41 | +2.56% | 44,431 | 19,358,980 |
| 2024-03-28 | 4.26 | 4.35 | 4.22 | 4.3 | +1.9% | 44,649 | 19,204,915 |
| 2024-03-27 | 4.32 | 4.35 | 4.2 | 4.22 | -2.99% | 50,157 | 21,453,315 |
| 2024-03-26 | 4.33 | 4.41 | 4.22 | 4.35 | -0.46% | 74,690 | 32,204,269 |
| 2024-03-25 | 4.4 | 4.49 | 4.36 | 4.37 | -1.35% | 64,857 | 28,704,665 |
| 2024-03-22 | 4.51 | 4.56 | 4.41 | 4.43 | -1.77% | 60,562 | 27,043,323 |
| 2024-03-21 | 4.46 | 4.52 | 4.4 | 4.51 | +1.35% | 75,111 | 33,641,727 |
| 2024-03-20 | 4.44 | 4.47 | 4.38 | 4.45 | +0.23% | 60,097 | 26,634,011 |
| 2024-03-19 | 4.31 | 4.55 | 4.29 | 4.44 | +2.78% | 96,431 | 42,598,012 |
| 2024-03-18 | 4.26 | 4.34 | 4.26 | 4.32 | +1.41% | 49,610 | 21,354,057 |
| 2024-03-15 | 4.12 | 4.27 | 4.08 | 4.26 | +3.65% | 67,088 | 28,091,512 |
| 2024-03-14 | 4.14 | 4.19 | 4.03 | 4.11 | -0.72% | 38,572 | 15,882,070 |
| 2024-03-13 | 4.14 | 4.18 | 4.08 | 4.14 | 0% | 44,478 | 18,345,239 |
| 2024-03-12 | 4.02 | 4.15 | 4.01 | 4.14 | +2.99% | 56,749 | 23,177,232 |
| 2024-03-11 | 3.94 | 4.03 | 3.91 | 4.02 | +2.03% | 65,912 | 26,119,665 |
| 2024-03-08 | 3.98 | 4.01 | 3.89 | 3.94 | 0% | 39,905 | 15,734,873 |
| 2024-03-07 | 3.95 | 4.04 | 3.9 | 3.94 | +0.51% | 71,879 | 28,537,610 |
| 2024-03-06 | 3.81 | 3.94 | 3.76 | 3.92 | +3.43% | 59,725 | 23,160,754 |
| 2024-03-05 | 3.95 | 3.95 | 3.77 | 3.79 | -4.05% | 58,003 | 22,306,423 |
| 2024-03-04 | 4.05 | 4.09 | 3.92 | 3.95 | -2.23% | 59,110 | 23,456,848 |
| 2024-03-01 | 3.98 | 4.09 | 3.94 | 4.04 | +2.02% | 74,135 | 29,762,672 |
| 2024-02-29 | 3.76 | 3.98 | 3.62 | 3.96 | +3.66% | 98,689 | 38,172,497 |
| 2024-02-28 | 4.29 | 4.41 | 3.82 | 3.82 | -9.91% | 158,701 | 65,112,882 |
| 2024-02-27 | 4.13 | 4.28 | 4.09 | 4.24 | +2.42% | 67,597 | 28,471,249 |
| 2024-02-26 | 4.01 | 4.23 | 3.99 | 4.14 | +2.99% | 97,767 | 40,161,104 |
| 2024-02-23 | 3.88 | 4.02 | 3.85 | 4.02 | +3.34% | 91,286 | 36,058,669 |
| 2024-02-22 | 3.72 | 3.89 | 3.66 | 3.89 | +5.42% | 97,020 | 36,727,573 |
| 2024-02-21 | 3.51 | 3.86 | 3.48 | 3.69 | +4.24% | 83,898 | 30,996,056 |
| 2024-02-20 | 3.53 | 3.55 | 3.43 | 3.54 | +0.57% | 65,976 | 23,057,537 |
| 2024-02-19 | 3.29 | 3.55 | 3.29 | 3.52 | +7.98% | 104,055 | 35,831,053 |
| 2024-02-08 | 3.02 | 3.28 | 2.88 | 3.26 | +7.59% | 122,700 | 37,888,535 |
| 2024-02-07 | 3.34 | 3.44 | 2.98 | 3.03 | -7.06% | 129,178 | 39,977,349 |
| 2024-02-06 | 3.34 | 3.56 | 3.22 | 3.26 | -8.94% | 139,392 | 45,835,937 |
| 2024-02-05 | 3.96 | 3.96 | 3.58 | 3.58 | -10.05% | 76,531 | 27,904,583 |
| 2024-02-02 | 4.14 | 4.28 | 3.9 | 3.98 | -3.16% | 84,394 | 34,395,549 |
| 2024-02-01 | 4.2 | 4.24 | 3.98 | 4.11 | -3.29% | 88,992 | 36,506,647 |
| 2024-01-31 | 4.57 | 4.6 | 4.17 | 4.25 | -7.61% | 112,833 | 49,300,103 |
| 2024-01-30 | 4.76 | 4.82 | 4.57 | 4.6 | -2.95% | 88,011 | 41,333,940 |
| 2024-01-29 | 4.94 | 5 | 4.72 | 4.74 | -4.63% | 108,947 | 52,265,491 |
| 2024-01-26 | 5.05 | 5.16 | 4.95 | 4.97 | -0.8% | 118,313 | 59,679,150 |
| 2024-01-25 | 4.88 | 5.04 | 4.84 | 5.01 | +2.45% | 137,912 | 68,144,443 |
| 2024-01-24 | 4.74 | 4.92 | 4.68 | 4.89 | +1.24% | 166,909 | 80,778,363 |
| 2024-01-23 | 4.71 | 4.93 | 4.71 | 4.83 | -7.65% | 252,545 | 120,325,105 |
| 2024-01-22 | 5.67 | 5.67 | 5.23 | 5.23 | -9.98% | 195,008 | 103,120,779 |
| 2024-01-19 | 6.1 | 6.14 | 5.73 | 5.81 | -6.14% | 243,760 | 143,607,924 |
| 2024-01-18 | 6.1 | 6.19 | 5.76 | 6.19 | -1.12% | 285,163 | 171,568,863 |
| 2024-01-17 | 6.01 | 6.37 | 5.91 | 6.26 | +2.62% | 376,925 | 233,538,854 |
| 2024-01-16 | 5.97 | 6.19 | 5.83 | 6.1 | +0.16% | 304,181 | 182,679,562 |
| 2024-01-15 | 5.82 | 6.37 | 5.69 | 6.09 | +3.4% | 405,234 | 244,752,323 |
| 2024-01-12 | 5.87 | 5.95 | 5.72 | 5.89 | -0.67% | 271,527 | 158,486,306 |
| 2024-01-11 | 5.87 | 5.93 | 5.7 | 5.93 | 0% | 279,965 | 163,141,175 |
| 2024-01-10 | 6.05 | 6.37 | 5.8 | 5.93 | -1.82% | 387,044 | 231,755,757 |
| 2024-01-09 | 5.54 | 6.04 | 5.54 | 6.04 | +10.02% | 165,064 | 96,770,809 |
| 2024-01-08 | 5.66 | 5.67 | 5.49 | 5.49 | -2.83% | 112,764 | 62,763,644 |
| 2024-01-05 | 5.87 | 5.89 | 5.63 | 5.65 | -3.75% | 168,477 | 96,042,370 |
| 2024-01-04 | 5.86 | 6.05 | 5.74 | 5.87 | +0.34% | 234,055 | 137,876,990 |
| 2024-01-03 | 5.84 | 6.08 | 5.81 | 5.85 | +0.52% | 325,084 | 191,940,462 |
| 2024-01-02 | 5.73 | 5.85 | 5.7 | 5.82 | +0.69% | 297,777 | 172,336,648 |
| 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：