股票概览
4.26
+0.24%
+0.01
4.26
开盘价
4.3
最高价
4.23
最低价
69,831
成交量
数据更新至: 2024-05-20
技术指标
4.22
MA5 (5日均线)
4.23
MA10 (10日均线)
4.28
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 | 4.26 | 4.3 | 4.23 | 4.26 | +0.24% | 69,831 | 29,754,572 |
| 2024-05-17 | 4.23 | 4.25 | 4.2 | 4.25 | +0.47% | 38,297 | 16,186,573 |
| 2024-05-16 | 4.18 | 4.24 | 4.18 | 4.23 | +1.44% | 41,426 | 17,444,233 |
| 2024-05-15 | 4.19 | 4.22 | 4.17 | 4.17 | -0.71% | 39,024 | 16,347,062 |
| 2024-05-14 | 4.18 | 4.22 | 4.17 | 4.2 | +0.48% | 32,536 | 13,669,411 |
| 2024-05-13 | 4.22 | 4.23 | 4.17 | 4.18 | -1.65% | 61,331 | 25,715,583 |
| 2024-05-10 | 4.28 | 4.29 | 4.23 | 4.25 | -0.7% | 60,527 | 25,713,305 |
| 2024-05-09 | 4.25 | 4.29 | 4.24 | 4.28 | +0.94% | 70,521 | 30,073,569 |
| 2024-05-08 | 4.25 | 4.3 | 4.23 | 4.24 | -0.7% | 68,197 | 29,008,754 |
| 2024-05-07 | 4.24 | 4.32 | 4.2 | 4.27 | +1.67% | 104,574 | 44,397,786 |
| 2024-05-06 | 4.14 | 4.22 | 4.13 | 4.2 | +1.45% | 78,604 | 32,894,087 |
| 2024-04-30 | 4.24 | 4.25 | 4.14 | 4.14 | -2.59% | 109,136 | 45,693,558 |
| 2024-04-29 | 4.23 | 4.26 | 4.18 | 4.25 | +0.24% | 115,492 | 48,822,847 |
| 2024-04-26 | 4.21 | 4.29 | 4.15 | 4.24 | -1.17% | 178,254 | 74,912,159 |
| 2024-04-25 | 4.23 | 4.39 | 4.02 | 4.29 | -4.03% | 255,632 | 108,305,053 |
| 2024-04-24 | 4.52 | 4.54 | 4.41 | 4.47 | -1.32% | 150,020 | 66,831,866 |
| 2024-04-23 | 4.78 | 4.79 | 4.46 | 4.53 | -3.62% | 287,305 | 131,031,857 |
| 2024-04-22 | 4.29 | 4.7 | 4.27 | 4.7 | +10.07% | 134,211 | 62,239,702 |
| 2024-04-19 | 4.24 | 4.36 | 4.22 | 4.27 | +0.95% | 40,089 | 17,213,019 |
| 2024-04-18 | 4.26 | 4.29 | 4.22 | 4.23 | -0.7% | 39,512 | 16,814,248 |
| 2024-04-17 | 4.07 | 4.28 | 4.07 | 4.26 | +4.67% | 61,092 | 25,643,588 |
| 2024-04-16 | 4.27 | 4.27 | 4.05 | 4.07 | -4.68% | 96,995 | 40,039,075 |
| 2024-04-15 | 4.38 | 4.38 | 4.18 | 4.27 | -2.51% | 72,593 | 31,095,967 |
| 2024-04-12 | 4.38 | 4.41 | 4.34 | 4.38 | +0.23% | 50,704 | 22,178,023 |
| 2024-04-11 | 4.28 | 4.43 | 4.26 | 4.37 | +1.63% | 62,207 | 27,190,554 |
| 2024-04-10 | 4.35 | 4.37 | 4.25 | 4.3 | -1.15% | 52,353 | 22,562,105 |
| 2024-04-09 | 4.33 | 4.42 | 4.29 | 4.35 | +0.46% | 56,557 | 24,614,883 |
| 2024-04-08 | 4.41 | 4.41 | 4.3 | 4.33 | -1.14% | 68,146 | 29,637,422 |
| 2024-04-03 | 4.28 | 4.4 | 4.26 | 4.38 | +2.1% | 65,561 | 28,376,893 |
| 2024-04-02 | 4.23 | 4.31 | 4.22 | 4.29 | +1.66% | 52,107 | 22,232,173 |
| 2024-04-01 | 4.19 | 4.23 | 4.17 | 4.22 | +0.72% | 40,077 | 16,829,462 |
| 2024-03-29 | 4.11 | 4.24 | 4.11 | 4.19 | +1.21% | 32,883 | 13,766,333 |
| 2024-03-28 | 4.1 | 4.18 | 4.1 | 4.14 | +0.98% | 31,023 | 12,839,933 |
| 2024-03-27 | 4.15 | 4.21 | 4.08 | 4.1 | -1.2% | 35,360 | 14,716,796 |
| 2024-03-26 | 4.16 | 4.2 | 4.11 | 4.15 | -0.72% | 32,933 | 13,680,119 |
| 2024-03-25 | 4.26 | 4.28 | 4.17 | 4.18 | -1.88% | 33,293 | 14,104,957 |
| 2024-03-22 | 4.31 | 4.33 | 4.24 | 4.26 | -1.16% | 28,464 | 12,174,033 |
| 2024-03-21 | 4.28 | 4.32 | 4.26 | 4.31 | +0.23% | 28,847 | 12,395,377 |
| 2024-03-20 | 4.27 | 4.32 | 4.22 | 4.3 | -0.23% | 67,747 | 28,921,348 |
| 2024-03-19 | 4.19 | 4.45 | 4.18 | 4.31 | +3.11% | 98,481 | 42,590,376 |
| 2024-03-18 | 4.17 | 4.2 | 4.16 | 4.18 | +0.72% | 42,427 | 17,726,572 |
| 2024-03-15 | 4.11 | 4.15 | 4.08 | 4.15 | +0.97% | 33,211 | 13,660,241 |
| 2024-03-14 | 4.08 | 4.13 | 4.06 | 4.11 | +0.49% | 37,919 | 15,534,093 |
| 2024-03-13 | 4.11 | 4.13 | 4.06 | 4.09 | -0.97% | 36,337 | 14,861,558 |
| 2024-03-12 | 4.11 | 4.14 | 4.07 | 4.13 | 0% | 42,142 | 17,298,748 |
| 2024-03-11 | 4.08 | 4.13 | 4.05 | 4.13 | +0.98% | 33,825 | 13,817,147 |
| 2024-03-08 | 4.07 | 4.09 | 4.02 | 4.09 | +0.49% | 34,066 | 13,828,575 |
| 2024-03-07 | 4.02 | 4.12 | 4.01 | 4.07 | +1.5% | 60,117 | 24,484,879 |
| 2024-03-06 | 3.97 | 4.04 | 3.96 | 4.01 | +0.5% | 33,602 | 13,455,312 |
| 2024-03-05 | 4.02 | 4.04 | 3.98 | 3.99 | -0.75% | 29,795 | 11,934,020 |
| 2024-03-04 | 4.05 | 4.05 | 4 | 4.02 | -0.5% | 32,112 | 12,913,473 |
| 2024-03-01 | 4.03 | 4.07 | 3.99 | 4.04 | +0.25% | 49,972 | 20,151,687 |
| 2024-02-29 | 3.97 | 4.04 | 3.93 | 4.03 | +0.5% | 81,483 | 32,626,456 |
| 2024-02-28 | 4.14 | 4.2 | 3.98 | 4.01 | -3.14% | 98,602 | 40,489,109 |
| 2024-02-27 | 4.09 | 4.14 | 4.05 | 4.14 | +0.73% | 45,968 | 18,915,109 |
| 2024-02-26 | 4.11 | 4.15 | 4.08 | 4.11 | -0.48% | 55,494 | 22,840,771 |
| 2024-02-23 | 4.1 | 4.14 | 4.08 | 4.13 | +0.73% | 35,972 | 14,780,225 |
| 2024-02-22 | 4.06 | 4.1 | 4.04 | 4.1 | +0.99% | 51,609 | 21,006,773 |
| 2024-02-21 | 3.96 | 4.12 | 3.95 | 4.06 | +1.75% | 69,184 | 28,087,265 |
| 2024-02-20 | 3.98 | 4 | 3.93 | 3.99 | 0% | 41,512 | 16,448,761 |
| 2024-02-19 | 3.87 | 4.06 | 3.87 | 3.99 | +4.18% | 125,988 | 50,114,633 |
| 2024-02-08 | 3.56 | 3.88 | 3.54 | 3.83 | +7.28% | 125,993 | 46,544,033 |
| 2024-02-07 | 3.67 | 3.7 | 3.52 | 3.57 | -2.72% | 110,941 | 39,623,653 |
| 2024-02-06 | 3.61 | 3.83 | 3.51 | 3.67 | +0.27% | 128,261 | 46,751,474 |
| 2024-02-05 | 3.95 | 3.95 | 3.6 | 3.66 | -8.5% | 190,697 | 69,806,252 |
| 2024-02-02 | 4.1 | 4.13 | 3.84 | 4 | -2.44% | 129,225 | 51,649,268 |
| 2024-02-01 | 4.2 | 4.23 | 4.08 | 4.1 | -1.68% | 117,661 | 48,668,012 |
| 2024-01-31 | 4.36 | 4.38 | 4.17 | 4.17 | -4.79% | 101,680 | 42,953,167 |
| 2024-01-30 | 4.49 | 4.55 | 4.37 | 4.38 | -2.88% | 64,775 | 28,930,844 |
| 2024-01-29 | 4.51 | 4.62 | 4.51 | 4.51 | -0.44% | 84,197 | 38,320,420 |
| 2024-01-26 | 4.43 | 4.56 | 4.42 | 4.53 | +2.03% | 60,730 | 27,415,682 |
| 2024-01-25 | 4.31 | 4.44 | 4.28 | 4.44 | +3.5% | 57,605 | 25,241,342 |
| 2024-01-24 | 4.16 | 4.3 | 4.1 | 4.29 | +3.62% | 75,753 | 31,803,805 |
| 2024-01-23 | 4.18 | 4.2 | 4.08 | 4.14 | -1.19% | 99,727 | 41,234,143 |
| 2024-01-22 | 4.46 | 4.5 | 4.19 | 4.19 | -6.26% | 88,473 | 38,183,329 |
| 2024-01-19 | 4.52 | 4.53 | 4.45 | 4.47 | -0.89% | 43,857 | 19,664,413 |
| 2024-01-18 | 4.6 | 4.64 | 4.41 | 4.51 | -2.38% | 103,779 | 46,530,436 |
| 2024-01-17 | 4.65 | 4.68 | 4.6 | 4.62 | -0.43% | 55,605 | 25,759,540 |
| 2024-01-16 | 4.66 | 4.67 | 4.58 | 4.64 | -0.64% | 47,480 | 21,946,074 |
| 2024-01-15 | 4.65 | 4.67 | 4.62 | 4.67 | +0.43% | 38,413 | 17,854,764 |
| 2024-01-12 | 4.66 | 4.68 | 4.63 | 4.65 | 0% | 47,647 | 22,188,801 |
| 2024-01-11 | 4.64 | 4.66 | 4.62 | 4.65 | 0% | 37,773 | 17,531,177 |
| 2024-01-10 | 4.66 | 4.68 | 4.61 | 4.65 | 0% | 33,512 | 15,586,097 |
| 2024-01-09 | 4.63 | 4.69 | 4.62 | 4.65 | +0.22% | 35,872 | 16,679,500 |
| 2024-01-08 | 4.7 | 4.7 | 4.64 | 4.64 | -1.49% | 52,034 | 24,268,425 |
| 2024-01-05 | 4.72 | 4.8 | 4.67 | 4.71 | -0.21% | 61,675 | 29,260,403 |
| 2024-01-04 | 4.7 | 4.73 | 4.65 | 4.72 | +0.85% | 53,061 | 24,883,031 |
| 2024-01-03 | 4.63 | 4.69 | 4.61 | 4.68 | +0.86% | 45,977 | 21,436,174 |
| 2024-01-02 | 4.54 | 4.65 | 4.52 | 4.64 | +2.65% | 69,461 | 31,955,601 |
| 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：