股票概览
4.32
+2.13%
+0.09
4.27
开盘价
4.34
最高价
4.27
最低价
323,565
成交量
数据更新至: 2024-05-20
技术指标
4.23
MA5 (5日均线)
4.26
MA10 (10日均线)
4.18
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 | 4.27 | 4.34 | 4.27 | 4.32 | +2.13% | 323,565 | 139,255,224 |
| 2024-05-17 | 4.17 | 4.24 | 4.15 | 4.23 | +1.44% | 216,011 | 90,523,028 |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | -0.71% | 209,831 | 88,446,002 |
| 2024-05-15 | 4.22 | 4.27 | 4.19 | 4.2 | -0.94% | 165,749 | 70,044,802 |
| 2024-05-14 | 4.19 | 4.26 | 4.17 | 4.24 | +1.92% | 242,041 | 102,384,594 |
| 2024-05-13 | 4.24 | 4.25 | 4.15 | 4.16 | -2.58% | 279,277 | 116,954,665 |
| 2024-05-10 | 4.37 | 4.42 | 4.26 | 4.27 | -2.29% | 291,892 | 125,514,783 |
| 2024-05-09 | 4.26 | 4.4 | 4.26 | 4.37 | +1.86% | 281,502 | 122,793,118 |
| 2024-05-08 | 4.33 | 4.38 | 4.27 | 4.29 | -1.38% | 267,880 | 115,909,739 |
| 2024-05-07 | 4.35 | 4.4 | 4.3 | 4.35 | 0% | 257,643 | 111,909,310 |
| 2024-05-06 | 4.24 | 4.38 | 4.24 | 4.35 | +3.82% | 371,282 | 160,537,550 |
| 2024-04-30 | 4.24 | 4.27 | 4.16 | 4.19 | -1.18% | 312,113 | 131,266,586 |
| 2024-04-29 | 4.19 | 4.25 | 4.14 | 4.24 | +1.19% | 379,707 | 159,623,395 |
| 2024-04-26 | 4.05 | 4.21 | 4.04 | 4.19 | +3.97% | 413,052 | 171,319,965 |
| 2024-04-25 | 4.01 | 4.09 | 3.97 | 4.03 | 0% | 247,143 | 99,679,618 |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | +2.54% | 275,288 | 109,733,475 |
| 2024-04-23 | 3.96 | 3.98 | 3.91 | 3.93 | -0.25% | 213,509 | 84,090,938 |
| 2024-04-22 | 4 | 4.07 | 3.93 | 3.94 | -1.5% | 262,897 | 104,610,651 |
| 2024-04-19 | 4.06 | 4.15 | 3.97 | 4 | -1.96% | 374,582 | 151,371,610 |
| 2024-04-18 | 4.19 | 4.23 | 4.07 | 4.08 | -1.45% | 526,874 | 217,462,608 |
| 2024-04-17 | 3.82 | 4.14 | 3.82 | 4.14 | +10.11% | 695,393 | 282,266,017 |
| 2024-04-16 | 4.02 | 4.2 | 3.75 | 3.76 | -7.84% | 548,346 | 214,044,156 |
| 2024-04-15 | 4.26 | 4.31 | 3.92 | 4.08 | -5.12% | 569,491 | 234,178,746 |
| 2024-04-12 | 4.5 | 4.58 | 4.28 | 4.3 | -4.44% | 624,966 | 274,346,337 |
| 2024-04-11 | 4.51 | 4.65 | 4.36 | 4.5 | -1.53% | 680,823 | 307,802,892 |
| 2024-04-10 | 4.76 | 4.78 | 4.56 | 4.57 | -5.38% | 647,254 | 300,712,047 |
| 2024-04-09 | 4.8 | 4.83 | 4.56 | 4.83 | -1.02% | 810,100 | 381,809,655 |
| 2024-04-08 | 4.75 | 4.94 | 4.7 | 4.88 | +2.31% | 1,309,442 | 635,404,521 |
| 2024-04-03 | 4.75 | 4.94 | 4.64 | 4.77 | -1.45% | 1,126,207 | 539,015,487 |
| 2024-04-02 | 4.66 | 5.01 | 4.61 | 4.84 | +3.42% | 1,480,462 | 716,008,336 |
| 2024-04-01 | 4.64 | 4.76 | 4.6 | 4.68 | -0.64% | 1,267,477 | 591,048,851 |
| 2024-03-29 | 5.11 | 5.11 | 4.69 | 4.71 | +0.86% | 1,824,383 | 879,763,871 |
| 2024-03-28 | 4.5 | 4.74 | 4.4 | 4.67 | +2.19% | 1,540,064 | 711,328,649 |
| 2024-03-27 | 4.92 | 4.92 | 4.5 | 4.57 | -8.23% | 1,712,889 | 795,791,851 |
| 2024-03-26 | 4.6 | 4.98 | 4.5 | 4.98 | +9.93% | 1,839,495 | 882,741,525 |
| 2024-03-25 | 4.1 | 4.53 | 4.09 | 4.53 | +9.95% | 952,933 | 420,001,424 |
| 2024-03-22 | 4.22 | 4.26 | 4.09 | 4.12 | -3.29% | 289,958 | 120,266,693 |
| 2024-03-21 | 4.3 | 4.32 | 4.2 | 4.26 | -0.7% | 231,662 | 98,576,226 |
| 2024-03-20 | 4.23 | 4.32 | 4.22 | 4.29 | +0.7% | 256,395 | 109,588,096 |
| 2024-03-19 | 4.33 | 4.34 | 4.24 | 4.26 | -1.84% | 296,727 | 126,760,740 |
| 2024-03-18 | 4.26 | 4.35 | 4.22 | 4.34 | +2.12% | 363,245 | 155,536,686 |
| 2024-03-15 | 4.19 | 4.26 | 4.1 | 4.25 | +1.43% | 306,461 | 128,260,240 |
| 2024-03-14 | 4.25 | 4.32 | 4.13 | 4.19 | -1.87% | 362,780 | 153,711,202 |
| 2024-03-13 | 4.21 | 4.31 | 4.16 | 4.27 | +1.91% | 429,270 | 182,732,580 |
| 2024-03-12 | 4.17 | 4.24 | 4.13 | 4.19 | +0.96% | 316,029 | 131,974,441 |
| 2024-03-11 | 4.12 | 4.17 | 4.05 | 4.15 | +1.22% | 294,225 | 120,613,659 |
| 2024-03-08 | 4.15 | 4.18 | 4.04 | 4.1 | -2.15% | 382,946 | 156,639,856 |
| 2024-03-07 | 4.19 | 4.4 | 4.17 | 4.19 | -0.48% | 510,131 | 218,052,089 |
| 2024-03-06 | 4.28 | 4.3 | 4.15 | 4.21 | -1.86% | 436,590 | 184,039,181 |
| 2024-03-05 | 4.39 | 4.46 | 4.26 | 4.29 | -5.51% | 837,577 | 363,253,212 |
| 2024-03-04 | 4.18 | 4.54 | 4.09 | 4.54 | +9.93% | 597,485 | 261,318,419 |
| 2024-03-01 | 4.12 | 4.16 | 4.03 | 4.13 | +1.23% | 240,819 | 98,477,983 |
| 2024-02-29 | 3.91 | 4.09 | 3.91 | 4.08 | +1.49% | 246,213 | 99,519,697 |
| 2024-02-28 | 4.23 | 4.31 | 4.01 | 4.02 | -4.29% | 321,589 | 134,528,769 |
| 2024-02-27 | 4.13 | 4.23 | 4.07 | 4.2 | +0.24% | 353,063 | 147,195,826 |
| 2024-02-26 | 4.33 | 4.34 | 4.11 | 4.19 | -4.77% | 678,161 | 283,572,669 |
| 2024-02-23 | 4.4 | 4.45 | 4.33 | 4.4 | -0.45% | 80,712 | 35,410,046 |
| 2024-02-22 | 4.35 | 4.44 | 4.34 | 4.42 | +0.23% | 70,500 | 30,927,253 |
| 2024-02-21 | 4.34 | 4.57 | 4.26 | 4.41 | +1.85% | 101,886 | 45,252,848 |
| 2024-02-20 | 4.2 | 4.35 | 4.19 | 4.33 | +1.64% | 90,631 | 38,914,133 |
| 2024-02-19 | 4.24 | 4.3 | 4.19 | 4.26 | +0.47% | 144,628 | 61,339,043 |
| 2024-02-08 | 4.42 | 4.44 | 4.14 | 4.24 | +1.44% | 239,089 | 102,665,613 |
| 2024-02-07 | 3.89 | 4.18 | 3.78 | 4.18 | +10% | 138,363 | 56,033,482 |
| 2024-02-06 | 3.34 | 3.88 | 3.34 | 3.8 | +6.44% | 138,993 | 50,682,811 |
| 2024-02-05 | 3.97 | 3.97 | 3.57 | 3.57 | -10.08% | 136,691 | 49,856,237 |
| 2024-02-02 | 4.18 | 4.23 | 3.85 | 3.97 | -5.02% | 83,371 | 33,627,655 |
| 2024-02-01 | 4.21 | 4.29 | 4.08 | 4.18 | -1.18% | 56,849 | 23,788,555 |
| 2024-01-31 | 4.42 | 4.42 | 4.2 | 4.23 | -4.3% | 57,319 | 24,665,554 |
| 2024-01-30 | 4.49 | 4.55 | 4.41 | 4.42 | -2.64% | 58,535 | 26,303,571 |
| 2024-01-29 | 4.61 | 4.65 | 4.54 | 4.54 | -1.52% | 65,104 | 29,817,089 |
| 2024-01-26 | 4.56 | 4.66 | 4.55 | 4.61 | +0.66% | 52,932 | 24,414,609 |
| 2024-01-25 | 4.35 | 4.58 | 4.32 | 4.58 | +5.53% | 70,566 | 31,508,678 |
| 2024-01-24 | 4.26 | 4.35 | 4.19 | 4.34 | +2.6% | 52,018 | 22,215,173 |
| 2024-01-23 | 4.18 | 4.24 | 4.08 | 4.23 | +1.68% | 64,050 | 26,761,870 |
| 2024-01-22 | 4.43 | 4.43 | 4.13 | 4.16 | -6.09% | 76,165 | 32,702,533 |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.43 | -1.12% | 39,679 | 17,605,492 |
| 2024-01-18 | 4.5 | 4.55 | 4.33 | 4.48 | -1.75% | 80,063 | 35,447,113 |
| 2024-01-17 | 4.7 | 4.72 | 4.56 | 4.56 | -3.18% | 35,831 | 16,648,546 |
| 2024-01-16 | 4.78 | 4.78 | 4.65 | 4.71 | -1.46% | 49,931 | 23,511,682 |
| 2024-01-15 | 4.76 | 4.81 | 4.73 | 4.78 | +0.21% | 52,225 | 24,976,297 |
| 2024-01-12 | 4.8 | 4.85 | 4.77 | 4.77 | -0.42% | 47,895 | 23,013,079 |
| 2024-01-11 | 4.78 | 4.82 | 4.73 | 4.79 | +1.05% | 64,123 | 30,615,429 |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.74 | +0.21% | 60,404 | 28,594,370 |
| 2024-01-09 | 4.69 | 4.8 | 4.68 | 4.73 | +0.64% | 59,304 | 28,132,702 |
| 2024-01-08 | 4.78 | 4.79 | 4.69 | 4.7 | -2.08% | 56,571 | 26,795,432 |
| 2024-01-05 | 4.85 | 4.89 | 4.75 | 4.8 | -1.64% | 70,155 | 33,820,415 |
| 2024-01-04 | 4.91 | 4.94 | 4.84 | 4.88 | -1.21% | 72,004 | 35,136,295 |
| 2024-01-03 | 4.9 | 4.98 | 4.89 | 4.94 | +0.2% | 77,899 | 38,465,178 |
| 2024-01-02 | 5 | 5.01 | 4.89 | 4.93 | -1.6% | 129,808 | 64,031,403 |
| 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：