股票概览
4.81
+5.25%
+0.24
4.56
开盘价
5.01
最高价
4.45
最低价
4,986,517
成交量
数据更新至: 2024-05-20
技术指标
4.29
MA5 (5日均线)
4.07
MA10 (10日均线)
3.75
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 | 4.56 | 5.01 | 4.45 | 4.81 | +5.25% | 4,986,517 | 2,340,935,009 |
| 2024-05-17 | 4.2 | 4.57 | 4.1 | 4.57 | +10.12% | 3,900,908 | 1,674,623,572 |
| 2024-05-16 | 3.98 | 4.27 | 3.95 | 4.15 | +4.01% | 2,645,791 | 1,093,401,877 |
| 2024-05-15 | 3.89 | 4.15 | 3.88 | 3.99 | +1.53% | 2,027,815 | 813,078,973 |
| 2024-05-14 | 3.88 | 3.99 | 3.85 | 3.93 | +1.55% | 1,189,991 | 466,951,893 |
| 2024-05-13 | 3.91 | 3.94 | 3.83 | 3.87 | -2.52% | 1,235,165 | 479,819,265 |
| 2024-05-10 | 3.8 | 4.08 | 3.76 | 3.97 | +5.03% | 2,372,767 | 928,423,533 |
| 2024-05-09 | 3.72 | 3.97 | 3.66 | 3.78 | +2.44% | 1,855,486 | 703,332,980 |
| 2024-05-08 | 3.85 | 3.88 | 3.67 | 3.69 | -5.63% | 1,512,799 | 566,512,655 |
| 2024-05-07 | 3.9 | 4 | 3.78 | 3.91 | -0.51% | 2,191,712 | 849,863,399 |
| 2024-05-06 | 4.12 | 4.19 | 3.92 | 3.93 | -1.26% | 3,042,732 | 1,234,188,731 |
| 2024-04-30 | 3.82 | 4.1 | 3.74 | 3.98 | +6.7% | 3,666,732 | 1,441,669,526 |
| 2024-04-29 | 3.35 | 3.73 | 3.35 | 3.73 | +10.03% | 1,080,109 | 386,783,488 |
| 2024-04-26 | 3.19 | 3.41 | 3.16 | 3.39 | +5.94% | 1,333,456 | 442,136,393 |
| 2024-04-25 | 3.18 | 3.26 | 3.16 | 3.2 | +0.31% | 455,807 | 146,578,088 |
| 2024-04-24 | 3.21 | 3.22 | 3.16 | 3.19 | -0.31% | 427,388 | 135,757,234 |
| 2024-04-23 | 3.21 | 3.25 | 3.18 | 3.2 | 0% | 425,220 | 136,802,146 |
| 2024-04-22 | 3.2 | 3.25 | 3.17 | 3.2 | -0.31% | 430,000 | 137,939,518 |
| 2024-04-19 | 3.23 | 3.27 | 3.19 | 3.21 | -1.23% | 434,414 | 139,743,015 |
| 2024-04-18 | 3.27 | 3.31 | 3.22 | 3.25 | -1.22% | 508,759 | 166,183,986 |
| 2024-04-17 | 3.21 | 3.3 | 3.21 | 3.29 | +2.81% | 594,465 | 194,146,602 |
| 2024-04-16 | 3.27 | 3.31 | 3.17 | 3.2 | -2.74% | 820,092 | 264,560,313 |
| 2024-04-15 | 3.27 | 3.34 | 3.19 | 3.29 | 0% | 800,616 | 262,536,118 |
| 2024-04-12 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 853,284 | 284,593,372 |
| 2024-04-11 | 3.41 | 3.46 | 3.37 | 3.42 | -1.16% | 611,335 | 209,152,145 |
| 2024-04-10 | 3.59 | 3.6 | 3.43 | 3.46 | -4.16% | 737,584 | 258,024,941 |
| 2024-04-09 | 3.57 | 3.62 | 3.56 | 3.61 | +1.4% | 369,395 | 132,838,153 |
| 2024-04-08 | 3.64 | 3.66 | 3.56 | 3.56 | -2.73% | 635,804 | 229,036,887 |
| 2024-04-03 | 3.73 | 3.76 | 3.66 | 3.66 | -2.4% | 701,514 | 259,256,512 |
| 2024-04-02 | 3.83 | 3.83 | 3.73 | 3.75 | -2.34% | 818,272 | 307,970,073 |
| 2024-04-01 | 3.76 | 3.86 | 3.76 | 3.84 | +1.86% | 521,371 | 199,151,084 |
| 2024-03-29 | 3.81 | 3.83 | 3.73 | 3.77 | -2.08% | 672,675 | 253,399,270 |
| 2024-03-28 | 3.85 | 3.89 | 3.83 | 3.85 | 0% | 559,319 | 215,851,106 |
| 2024-03-27 | 4 | 4.01 | 3.85 | 3.85 | -4.47% | 723,483 | 283,574,142 |
| 2024-03-26 | 3.95 | 4.04 | 3.94 | 4.03 | +1.51% | 665,105 | 265,587,573 |
| 2024-03-25 | 3.93 | 4.1 | 3.9 | 3.97 | +0.51% | 836,813 | 334,469,605 |
| 2024-03-22 | 4.05 | 4.05 | 3.91 | 3.95 | -2.95% | 766,826 | 304,154,121 |
| 2024-03-21 | 4.02 | 4.13 | 4.01 | 4.07 | +1.24% | 756,277 | 308,472,421 |
| 2024-03-20 | 3.99 | 4.02 | 3.97 | 4.02 | +0.5% | 353,266 | 141,324,553 |
| 2024-03-19 | 4.04 | 4.07 | 4 | 4 | -1.48% | 433,167 | 174,742,052 |
| 2024-03-18 | 4.11 | 4.11 | 4 | 4.06 | -0.49% | 583,007 | 235,910,465 |
| 2024-03-15 | 4.11 | 4.18 | 4.03 | 4.08 | -0.24% | 676,375 | 276,306,466 |
| 2024-03-14 | 4.08 | 4.17 | 4.06 | 4.09 | -0.24% | 645,931 | 265,448,013 |
| 2024-03-13 | 4.18 | 4.2 | 4.08 | 4.1 | -3.3% | 808,724 | 333,415,605 |
| 2024-03-12 | 4.02 | 4.33 | 3.98 | 4.24 | +5.47% | 1,381,679 | 574,181,550 |
| 2024-03-11 | 3.91 | 4.02 | 3.9 | 4.02 | +3.08% | 621,488 | 247,211,446 |
| 2024-03-08 | 3.92 | 3.94 | 3.86 | 3.9 | -0.51% | 518,483 | 201,908,273 |
| 2024-03-07 | 4 | 4.04 | 3.92 | 3.92 | -1.51% | 679,578 | 270,348,355 |
| 2024-03-06 | 4.02 | 4.06 | 3.95 | 3.98 | -1.24% | 545,419 | 218,089,936 |
| 2024-03-05 | 4.05 | 4.09 | 3.95 | 4.03 | -1.23% | 699,287 | 281,234,521 |
| 2024-03-04 | 4.23 | 4.24 | 4.02 | 4.08 | -4.45% | 928,570 | 380,130,491 |
| 2024-03-01 | 4.31 | 4.34 | 4.22 | 4.27 | -0.93% | 633,278 | 270,946,618 |
| 2024-02-29 | 4.21 | 4.34 | 4.2 | 4.31 | +1.65% | 918,960 | 394,398,467 |
| 2024-02-28 | 4.36 | 4.45 | 4.23 | 4.24 | -2.75% | 953,816 | 417,368,850 |
| 2024-02-27 | 4.23 | 4.36 | 4.23 | 4.36 | +2.11% | 772,948 | 333,119,907 |
| 2024-02-26 | 4.32 | 4.35 | 4.23 | 4.27 | -1.84% | 873,689 | 374,165,865 |
| 2024-02-23 | 4.28 | 4.37 | 4.25 | 4.35 | +1.87% | 936,715 | 404,554,782 |
| 2024-02-22 | 4.25 | 4.3 | 4.21 | 4.27 | -0.47% | 758,438 | 322,565,226 |
| 2024-02-21 | 4.08 | 4.43 | 4.04 | 4.29 | +4.13% | 1,419,606 | 605,287,050 |
| 2024-02-20 | 4.01 | 4.14 | 4.01 | 4.12 | +2.23% | 998,367 | 407,979,544 |
| 2024-02-19 | 4.03 | 4.04 | 3.91 | 4.03 | -0.25% | 1,166,905 | 463,838,280 |
| 2024-02-08 | 3.81 | 4.05 | 3.77 | 4.04 | +7.45% | 1,437,086 | 560,011,757 |
| 2024-02-07 | 3.82 | 3.88 | 3.7 | 3.76 | -2.08% | 1,255,888 | 476,010,224 |
| 2024-02-06 | 3.7 | 3.9 | 3.53 | 3.84 | +2.67% | 1,524,938 | 565,348,010 |
| 2024-02-05 | 4.03 | 4.05 | 3.65 | 3.74 | -7.88% | 1,527,937 | 584,694,772 |
| 2024-02-02 | 4.01 | 4.27 | 3.93 | 4.06 | +1.25% | 1,485,739 | 611,609,500 |
| 2024-02-01 | 4.01 | 4.1 | 3.98 | 4.01 | -0.5% | 892,218 | 360,029,297 |
| 2024-01-31 | 4.18 | 4.23 | 4.01 | 4.03 | -4.73% | 924,578 | 379,752,739 |
| 2024-01-30 | 4.35 | 4.39 | 4.19 | 4.23 | -3.42% | 1,098,089 | 468,185,510 |
| 2024-01-29 | 4.59 | 4.59 | 4.37 | 4.38 | -2.45% | 1,469,144 | 656,164,346 |
| 2024-01-26 | 4.28 | 4.6 | 4.26 | 4.49 | +4.91% | 2,039,063 | 906,704,882 |
| 2024-01-25 | 4.13 | 4.3 | 4.12 | 4.28 | +4.14% | 1,492,866 | 629,276,019 |
| 2024-01-24 | 3.99 | 4.12 | 3.92 | 4.11 | +3.27% | 1,019,334 | 410,559,738 |
| 2024-01-23 | 3.9 | 4 | 3.84 | 3.98 | +2.84% | 779,395 | 306,782,548 |
| 2024-01-22 | 4.05 | 4.06 | 3.85 | 3.87 | -4.91% | 759,051 | 302,052,641 |
| 2024-01-19 | 4.07 | 4.14 | 4.05 | 4.07 | -0.49% | 561,117 | 229,396,736 |
| 2024-01-18 | 4.02 | 4.1 | 3.95 | 4.09 | +1.49% | 846,078 | 340,658,306 |
| 2024-01-17 | 4.14 | 4.14 | 4.03 | 4.03 | -2.66% | 653,601 | 266,651,004 |
| 2024-01-16 | 4.17 | 4.2 | 4.06 | 4.14 | -1.19% | 747,668 | 308,242,457 |
| 2024-01-15 | 4.13 | 4.22 | 4.06 | 4.19 | +0.72% | 865,226 | 359,510,675 |
| 2024-01-12 | 4.18 | 4.24 | 4.16 | 4.16 | -0.95% | 794,762 | 333,277,787 |
| 2024-01-11 | 4.16 | 4.24 | 4.12 | 4.2 | +0.72% | 738,431 | 308,417,893 |
| 2024-01-10 | 4.13 | 4.2 | 4.1 | 4.17 | +0.24% | 586,540 | 244,320,177 |
| 2024-01-09 | 4.12 | 4.22 | 4.06 | 4.16 | +1.22% | 736,316 | 305,285,681 |
| 2024-01-08 | 4.25 | 4.27 | 4.11 | 4.11 | -2.84% | 813,228 | 339,395,044 |
| 2024-01-05 | 4.22 | 4.32 | 4.21 | 4.23 | 0% | 826,739 | 352,883,911 |
| 2024-01-04 | 4.29 | 4.32 | 4.21 | 4.23 | -2.08% | 685,732 | 290,892,953 |
| 2024-01-03 | 4.25 | 4.35 | 4.24 | 4.32 | +1.89% | 1,223,627 | 524,696,017 |
| 2024-01-02 | 4.37 | 4.39 | 4.23 | 4.24 | -2.75% | 1,146,466 | 490,819,812 |
| 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：