股票概览
4.07
-0.73%
-0.03
4.1
开盘价
4.13
最高价
4.05
最低价
126,616
成交量
数据更新至: 2024-05-20
技术指标
4.13
MA5 (5日均线)
4.13
MA10 (10日均线)
3.97
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 | 4.1 | 4.13 | 4.05 | 4.07 | -0.73% | 126,616 | 51,746,778 |
| 2024-05-17 | 4.14 | 4.14 | 4.05 | 4.1 | -0.24% | 129,017 | 52,612,896 |
| 2024-05-16 | 4.15 | 4.18 | 4.09 | 4.11 | -0.72% | 140,589 | 58,096,259 |
| 2024-05-15 | 4.3 | 4.31 | 4.1 | 4.14 | -2.13% | 188,426 | 78,660,916 |
| 2024-05-14 | 4.11 | 4.27 | 4.11 | 4.23 | +1.93% | 169,370 | 71,092,521 |
| 2024-05-13 | 4.14 | 4.17 | 4.07 | 4.15 | -0.24% | 116,011 | 47,839,623 |
| 2024-05-10 | 4.15 | 4.16 | 4.08 | 4.16 | +0.48% | 98,144 | 40,485,302 |
| 2024-05-09 | 4.08 | 4.17 | 4.07 | 4.14 | +1.47% | 99,439 | 41,122,112 |
| 2024-05-08 | 4.08 | 4.12 | 4.03 | 4.08 | 0% | 133,691 | 54,504,631 |
| 2024-05-07 | 4.08 | 4.1 | 4.03 | 4.08 | 0% | 113,084 | 45,901,814 |
| 2024-05-06 | 4 | 4.09 | 3.99 | 4.08 | +2.51% | 128,212 | 51,953,965 |
| 2024-04-30 | 3.94 | 3.99 | 3.93 | 3.98 | +1.27% | 161,260 | 63,912,280 |
| 2024-04-29 | 3.92 | 3.94 | 3.83 | 3.93 | 0% | 175,026 | 68,226,643 |
| 2024-04-26 | 3.82 | 4.01 | 3.78 | 3.93 | +3.69% | 234,467 | 91,588,851 |
| 2024-04-25 | 3.74 | 3.82 | 3.72 | 3.79 | +1.34% | 84,527 | 31,920,859 |
| 2024-04-24 | 3.68 | 3.74 | 3.68 | 3.74 | +1.63% | 81,455 | 30,271,115 |
| 2024-04-23 | 3.7 | 3.71 | 3.65 | 3.68 | +0.27% | 100,903 | 37,129,487 |
| 2024-04-22 | 3.71 | 3.77 | 3.63 | 3.67 | -0.27% | 132,505 | 48,907,443 |
| 2024-04-19 | 3.71 | 3.77 | 3.66 | 3.68 | -0.81% | 85,231 | 31,505,364 |
| 2024-04-18 | 3.77 | 3.78 | 3.7 | 3.71 | -1.33% | 99,849 | 37,427,202 |
| 2024-04-17 | 3.56 | 3.78 | 3.56 | 3.76 | +7.12% | 148,594 | 54,998,951 |
| 2024-04-16 | 3.79 | 3.8 | 3.5 | 3.51 | -7.87% | 189,007 | 68,048,353 |
| 2024-04-15 | 4.07 | 4.08 | 3.74 | 3.81 | -6.39% | 220,171 | 84,863,359 |
| 2024-04-12 | 4.13 | 4.17 | 4.06 | 4.07 | -1.69% | 96,194 | 39,429,490 |
| 2024-04-11 | 4.14 | 4.17 | 4.09 | 4.14 | -0.24% | 83,437 | 34,537,417 |
| 2024-04-10 | 4.21 | 4.21 | 4.09 | 4.15 | -1.43% | 85,821 | 35,560,147 |
| 2024-04-09 | 4.12 | 4.21 | 4.11 | 4.21 | +1.94% | 80,058 | 33,357,057 |
| 2024-04-08 | 4.25 | 4.25 | 4.12 | 4.13 | -3.05% | 116,174 | 48,478,825 |
| 2024-04-03 | 4.22 | 4.27 | 4.18 | 4.26 | +0.47% | 106,365 | 44,962,395 |
| 2024-04-02 | 4.22 | 4.25 | 4.17 | 4.24 | +0.71% | 94,379 | 39,784,157 |
| 2024-04-01 | 4.14 | 4.21 | 4.12 | 4.21 | +1.94% | 95,975 | 40,144,972 |
| 2024-03-29 | 4.1 | 4.2 | 4.09 | 4.13 | +0.98% | 88,162 | 36,370,324 |
| 2024-03-28 | 4 | 4.13 | 3.99 | 4.09 | +2% | 96,487 | 39,347,538 |
| 2024-03-27 | 4.12 | 4.15 | 4.01 | 4.01 | -2.43% | 107,542 | 44,000,607 |
| 2024-03-26 | 4.16 | 4.2 | 4.02 | 4.11 | -1.67% | 145,958 | 60,087,722 |
| 2024-03-25 | 4.17 | 4.31 | 4.16 | 4.18 | -0.95% | 191,469 | 81,103,704 |
| 2024-03-22 | 4.21 | 4.23 | 4.11 | 4.22 | +0.24% | 154,474 | 64,549,616 |
| 2024-03-21 | 4.21 | 4.23 | 4.16 | 4.21 | +0.48% | 105,084 | 44,130,058 |
| 2024-03-20 | 4.15 | 4.23 | 4.14 | 4.19 | +0.72% | 97,983 | 40,979,568 |
| 2024-03-19 | 4.18 | 4.24 | 4.14 | 4.16 | -0.72% | 118,084 | 49,414,770 |
| 2024-03-18 | 4.12 | 4.19 | 4.12 | 4.19 | +1.95% | 121,777 | 50,553,627 |
| 2024-03-15 | 4.03 | 4.11 | 4.02 | 4.11 | +1.48% | 112,447 | 45,918,491 |
| 2024-03-14 | 4.08 | 4.13 | 4.01 | 4.05 | -0.49% | 112,615 | 45,842,328 |
| 2024-03-13 | 4.12 | 4.12 | 4.02 | 4.07 | -1.21% | 159,214 | 64,740,205 |
| 2024-03-12 | 4.04 | 4.12 | 4.03 | 4.12 | +2.23% | 162,344 | 66,216,434 |
| 2024-03-11 | 3.95 | 4.04 | 3.94 | 4.03 | +2.28% | 127,693 | 50,939,917 |
| 2024-03-08 | 3.95 | 3.97 | 3.84 | 3.94 | +0.25% | 177,786 | 69,362,712 |
| 2024-03-07 | 3.99 | 4.03 | 3.92 | 3.93 | -1.01% | 172,847 | 68,642,119 |
| 2024-03-06 | 3.99 | 4.02 | 3.95 | 3.97 | -0.5% | 136,150 | 54,175,322 |
| 2024-03-05 | 4.07 | 4.09 | 3.97 | 3.99 | -2.68% | 132,840 | 53,218,915 |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.1 | 0% | 121,803 | 49,447,047 |
| 2024-03-01 | 4.11 | 4.15 | 4.06 | 4.1 | +0.24% | 121,364 | 49,685,565 |
| 2024-02-29 | 3.92 | 4.13 | 3.91 | 4.09 | +3.02% | 151,318 | 61,490,784 |
| 2024-02-28 | 4.33 | 4.39 | 3.96 | 3.97 | -7.46% | 287,954 | 120,463,248 |
| 2024-02-27 | 4.24 | 4.3 | 4.19 | 4.29 | +2.39% | 137,617 | 58,664,872 |
| 2024-02-26 | 4.07 | 4.34 | 4.05 | 4.19 | +3.2% | 266,760 | 111,670,315 |
| 2024-02-23 | 3.94 | 4.07 | 3.93 | 4.06 | +2.78% | 144,065 | 57,523,189 |
| 2024-02-22 | 3.89 | 3.96 | 3.88 | 3.95 | +0.77% | 131,860 | 51,830,757 |
| 2024-02-21 | 3.81 | 4.02 | 3.75 | 3.92 | +2.89% | 174,474 | 68,314,252 |
| 2024-02-20 | 3.8 | 3.83 | 3.71 | 3.81 | 0% | 121,297 | 45,940,725 |
| 2024-02-19 | 3.71 | 3.89 | 3.7 | 3.81 | +3.53% | 214,567 | 81,517,038 |
| 2024-02-08 | 3.44 | 3.7 | 3.36 | 3.68 | +7.92% | 240,787 | 84,424,371 |
| 2024-02-07 | 3.58 | 3.59 | 3.34 | 3.41 | -4.75% | 240,942 | 83,347,781 |
| 2024-02-06 | 3.56 | 3.74 | 3.3 | 3.58 | +1.13% | 229,337 | 80,073,602 |
| 2024-02-05 | 3.91 | 3.91 | 3.54 | 3.54 | -9.92% | 260,201 | 94,103,916 |
| 2024-02-02 | 4.14 | 4.18 | 3.83 | 3.93 | -4.61% | 165,171 | 66,177,096 |
| 2024-02-01 | 4.1 | 4.15 | 4.02 | 4.12 | -0.24% | 125,563 | 51,406,959 |
| 2024-01-31 | 4.38 | 4.42 | 4.12 | 4.13 | -5.28% | 144,055 | 61,011,415 |
| 2024-01-30 | 4.46 | 4.5 | 4.36 | 4.36 | -2.9% | 98,963 | 43,850,027 |
| 2024-01-29 | 4.66 | 4.68 | 4.48 | 4.49 | -3.23% | 125,866 | 57,133,299 |
| 2024-01-26 | 4.61 | 4.71 | 4.58 | 4.64 | +0.22% | 138,192 | 64,372,289 |
| 2024-01-25 | 4.45 | 4.64 | 4.43 | 4.63 | +4.04% | 164,211 | 74,661,710 |
| 2024-01-24 | 4.36 | 4.47 | 4.29 | 4.45 | +2.77% | 170,480 | 74,945,751 |
| 2024-01-23 | 4.39 | 4.43 | 4.28 | 4.33 | -1.59% | 161,448 | 69,962,540 |
| 2024-01-22 | 4.7 | 4.71 | 4.33 | 4.4 | -6.18% | 201,068 | 90,861,425 |
| 2024-01-19 | 4.78 | 4.84 | 4.69 | 4.69 | -1.47% | 136,539 | 64,800,242 |
| 2024-01-18 | 4.75 | 4.95 | 4.63 | 4.76 | -1.04% | 249,020 | 117,517,081 |
| 2024-01-17 | 5.09 | 5.09 | 4.81 | 4.81 | -5.5% | 295,779 | 145,717,759 |
| 2024-01-16 | 4.96 | 5.26 | 4.95 | 5.09 | +3.04% | 412,213 | 209,928,536 |
| 2024-01-15 | 4.88 | 4.98 | 4.86 | 4.94 | +0.61% | 99,244 | 49,104,386 |
| 2024-01-12 | 5.02 | 5.04 | 4.91 | 4.91 | -2.96% | 163,535 | 81,298,972 |
| 2024-01-11 | 5.02 | 5.1 | 4.97 | 5.06 | +1.2% | 163,681 | 82,422,288 |
| 2024-01-10 | 4.97 | 5.02 | 4.88 | 5 | +0.2% | 177,376 | 88,070,807 |
| 2024-01-09 | 4.9 | 4.99 | 4.9 | 4.99 | +2.04% | 128,716 | 63,692,677 |
| 2024-01-08 | 5 | 5.01 | 4.88 | 4.89 | -2.4% | 143,843 | 71,047,214 |
| 2024-01-05 | 5.07 | 5.09 | 4.98 | 5.01 | -0.99% | 161,321 | 81,320,666 |
| 2024-01-04 | 5.04 | 5.09 | 5.01 | 5.06 | 0% | 140,077 | 70,899,627 |
| 2024-01-03 | 5.06 | 5.14 | 5 | 5.06 | -1.56% | 256,645 | 129,804,328 |
| 2024-01-02 | 5 | 5.22 | 4.91 | 5.14 | +2.39% | 369,507 | 189,369,667 |
| 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：