股票概览
4.18
-0.24%
-0.01
4.2
开盘价
4.22
最高价
4.17
最低价
56,411
成交量
数据更新至: 2024-05-20
技术指标
4.19
MA5 (5日均线)
4.20
MA10 (10日均线)
4.14
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 | 4.2 | 4.22 | 4.17 | 4.18 | -0.24% | 56,411 | 23,648,081 |
| 2024-05-17 | 4.17 | 4.2 | 4.13 | 4.19 | +0.72% | 56,970 | 23,723,421 |
| 2024-05-16 | 4.2 | 4.23 | 4.14 | 4.16 | -0.24% | 55,077 | 23,034,061 |
| 2024-05-15 | 4.24 | 4.28 | 4.16 | 4.17 | -1.65% | 64,404 | 27,240,286 |
| 2024-05-14 | 4.2 | 4.27 | 4.2 | 4.24 | +1.19% | 56,074 | 23,784,815 |
| 2024-05-13 | 4.22 | 4.24 | 4.13 | 4.19 | -1.18% | 74,464 | 31,164,267 |
| 2024-05-10 | 4.28 | 4.29 | 4.19 | 4.24 | -0.47% | 76,132 | 32,301,864 |
| 2024-05-09 | 4.17 | 4.29 | 4.15 | 4.26 | +2.16% | 94,512 | 40,251,105 |
| 2024-05-08 | 4.22 | 4.25 | 4.16 | 4.17 | -1.65% | 74,546 | 31,298,856 |
| 2024-05-07 | 4.24 | 4.24 | 4.18 | 4.24 | 0% | 71,934 | 30,306,769 |
| 2024-05-06 | 4.24 | 4.32 | 4.19 | 4.24 | -0.24% | 98,506 | 41,837,993 |
| 2024-04-30 | 4.21 | 4.29 | 4.13 | 4.25 | +0.47% | 94,395 | 39,676,912 |
| 2024-04-29 | 4.11 | 4.25 | 4.09 | 4.23 | +2.67% | 135,193 | 56,746,055 |
| 2024-04-26 | 4.03 | 4.17 | 4.03 | 4.12 | -0.96% | 127,641 | 52,257,079 |
| 2024-04-25 | 4.02 | 4.27 | 3.96 | 4.16 | +4.26% | 165,083 | 68,254,859 |
| 2024-04-24 | 3.93 | 4.01 | 3.93 | 3.99 | +1.27% | 53,010 | 21,115,947 |
| 2024-04-23 | 3.9 | 3.98 | 3.88 | 3.94 | +1.55% | 65,453 | 25,759,223 |
| 2024-04-22 | 3.92 | 3.95 | 3.75 | 3.88 | -1.02% | 71,336 | 27,498,618 |
| 2024-04-19 | 3.98 | 4.01 | 3.91 | 3.92 | -1.75% | 78,020 | 30,846,741 |
| 2024-04-18 | 4.08 | 4.09 | 3.94 | 3.99 | -1.48% | 89,859 | 36,007,803 |
| 2024-04-17 | 3.8 | 4.06 | 3.8 | 4.05 | +7.71% | 118,412 | 47,222,168 |
| 2024-04-16 | 4.05 | 4.06 | 3.71 | 3.76 | -8.74% | 172,329 | 65,721,283 |
| 2024-04-15 | 4.35 | 4.41 | 4.03 | 4.12 | -4.63% | 126,086 | 52,541,060 |
| 2024-04-12 | 4.41 | 4.44 | 4.31 | 4.32 | -2.04% | 84,277 | 36,825,454 |
| 2024-04-11 | 4.49 | 4.55 | 4.4 | 4.41 | -1.78% | 75,982 | 34,040,378 |
| 2024-04-10 | 4.63 | 4.64 | 4.44 | 4.49 | -3.23% | 97,833 | 44,038,270 |
| 2024-04-09 | 4.55 | 4.69 | 4.54 | 4.64 | +1.98% | 75,997 | 35,116,323 |
| 2024-04-08 | 4.64 | 4.64 | 4.53 | 4.55 | -1.94% | 91,814 | 42,092,215 |
| 2024-04-03 | 4.74 | 4.74 | 4.6 | 4.64 | -2.32% | 106,742 | 49,642,919 |
| 2024-04-02 | 4.76 | 4.81 | 4.68 | 4.75 | -0.21% | 137,984 | 65,497,963 |
| 2024-04-01 | 4.66 | 4.76 | 4.66 | 4.76 | +2.15% | 122,476 | 57,741,812 |
| 2024-03-29 | 4.63 | 4.72 | 4.6 | 4.66 | +0.87% | 108,610 | 50,497,997 |
| 2024-03-28 | 4.51 | 4.68 | 4.49 | 4.62 | +3.13% | 148,972 | 68,866,607 |
| 2024-03-27 | 4.81 | 4.81 | 4.48 | 4.48 | -6.86% | 187,571 | 86,577,750 |
| 2024-03-26 | 4.88 | 4.95 | 4.68 | 4.81 | -3.02% | 261,718 | 125,691,073 |
| 2024-03-25 | 5.12 | 5.25 | 4.9 | 4.96 | -4.06% | 311,993 | 156,622,689 |
| 2024-03-22 | 4.93 | 5.18 | 4.9 | 5.17 | +4.44% | 474,179 | 240,433,515 |
| 2024-03-21 | 4.93 | 5.06 | 4.83 | 4.95 | -0.6% | 330,314 | 162,885,811 |
| 2024-03-20 | 4.73 | 5.03 | 4.7 | 4.98 | +3.75% | 373,943 | 181,941,193 |
| 2024-03-19 | 4.65 | 4.95 | 4.61 | 4.8 | +3.23% | 345,705 | 166,434,700 |
| 2024-03-18 | 4.6 | 4.65 | 4.58 | 4.65 | +1.53% | 152,102 | 70,155,719 |
| 2024-03-15 | 4.54 | 4.58 | 4.49 | 4.58 | +0.66% | 83,733 | 38,078,549 |
| 2024-03-14 | 4.59 | 4.62 | 4.48 | 4.55 | -1.09% | 121,883 | 55,546,939 |
| 2024-03-13 | 4.6 | 4.64 | 4.58 | 4.6 | -0.43% | 125,986 | 57,971,881 |
| 2024-03-12 | 4.64 | 4.69 | 4.58 | 4.62 | -0.43% | 159,490 | 73,642,132 |
| 2024-03-11 | 4.48 | 4.67 | 4.48 | 4.64 | +3.57% | 212,223 | 97,677,857 |
| 2024-03-08 | 4.48 | 4.53 | 4.4 | 4.48 | -0.44% | 157,438 | 70,131,406 |
| 2024-03-07 | 4.62 | 4.72 | 4.5 | 4.5 | -2.39% | 239,702 | 109,320,936 |
| 2024-03-06 | 4.52 | 4.81 | 4.52 | 4.61 | -0.86% | 338,484 | 158,286,004 |
| 2024-03-05 | 4.62 | 4.95 | 4.6 | 4.65 | -3.33% | 460,440 | 216,888,335 |
| 2024-03-04 | 5 | 5.13 | 4.8 | 4.81 | +3.22% | 854,869 | 425,721,071 |
| 2024-03-01 | 4.44 | 4.66 | 4.42 | 4.66 | +9.91% | 232,730 | 107,233,225 |
| 2024-02-29 | 4 | 4.24 | 3.95 | 4.24 | +4.69% | 169,599 | 70,314,683 |
| 2024-02-28 | 4.4 | 4.5 | 4.02 | 4.05 | -6.68% | 233,404 | 100,133,132 |
| 2024-02-27 | 4.2 | 4.35 | 4.14 | 4.34 | +2.36% | 120,116 | 51,405,355 |
| 2024-02-26 | 4.24 | 4.34 | 4.17 | 4.24 | +1.68% | 174,575 | 73,907,043 |
| 2024-02-23 | 4.06 | 4.17 | 3.98 | 4.17 | +4.25% | 181,224 | 73,780,968 |
| 2024-02-22 | 3.86 | 4 | 3.85 | 4 | +3.63% | 150,395 | 59,334,005 |
| 2024-02-21 | 3.76 | 4 | 3.71 | 3.86 | +1.85% | 164,755 | 64,110,368 |
| 2024-02-20 | 3.77 | 3.8 | 3.63 | 3.79 | +0.8% | 111,344 | 41,450,910 |
| 2024-02-19 | 3.63 | 3.85 | 3.63 | 3.76 | +5.03% | 205,369 | 76,776,005 |
| 2024-02-08 | 3.26 | 3.59 | 3.21 | 3.58 | +9.82% | 193,715 | 66,412,119 |
| 2024-02-07 | 3.49 | 3.55 | 3.21 | 3.26 | -6.05% | 191,210 | 63,658,363 |
| 2024-02-06 | 3.53 | 3.7 | 3.2 | 3.47 | -1.98% | 166,875 | 57,108,347 |
| 2024-02-05 | 3.86 | 3.9 | 3.54 | 3.54 | -9.92% | 155,562 | 55,947,610 |
| 2024-02-02 | 4.12 | 4.22 | 3.78 | 3.93 | -4.15% | 142,254 | 56,968,707 |
| 2024-02-01 | 4.18 | 4.2 | 4.03 | 4.1 | -1.91% | 112,645 | 46,374,190 |
| 2024-01-31 | 4.47 | 4.5 | 4.15 | 4.18 | -7.73% | 182,052 | 78,148,195 |
| 2024-01-30 | 4.66 | 4.74 | 4.53 | 4.53 | -3.21% | 72,440 | 33,446,520 |
| 2024-01-29 | 4.85 | 4.87 | 4.68 | 4.68 | -3.51% | 90,806 | 43,239,598 |
| 2024-01-26 | 4.89 | 4.92 | 4.81 | 4.85 | +0.21% | 92,173 | 44,887,957 |
| 2024-01-25 | 4.67 | 4.85 | 4.63 | 4.84 | +3.86% | 129,431 | 61,461,964 |
| 2024-01-24 | 4.59 | 4.7 | 4.48 | 4.66 | +1.53% | 109,441 | 50,387,262 |
| 2024-01-23 | 4.59 | 4.64 | 4.49 | 4.59 | 0% | 114,670 | 52,396,906 |
| 2024-01-22 | 4.93 | 4.96 | 4.53 | 4.59 | -7.65% | 170,811 | 81,097,897 |
| 2024-01-19 | 5.07 | 5.11 | 4.96 | 4.97 | -1.97% | 95,117 | 47,752,155 |
| 2024-01-18 | 5.1 | 5.14 | 4.94 | 5.07 | -1.36% | 151,627 | 76,182,897 |
| 2024-01-17 | 5.3 | 5.32 | 5.13 | 5.14 | -3.2% | 101,928 | 53,093,237 |
| 2024-01-16 | 5.39 | 5.42 | 5.22 | 5.31 | -1.67% | 137,094 | 72,574,630 |
| 2024-01-15 | 5.5 | 5.51 | 5.38 | 5.4 | -1.82% | 127,358 | 69,064,249 |
| 2024-01-12 | 5.61 | 5.68 | 5.5 | 5.5 | -2.48% | 151,362 | 84,530,271 |
| 2024-01-11 | 5.54 | 5.69 | 5.53 | 5.64 | +1.99% | 126,586 | 70,817,510 |
| 2024-01-10 | 5.64 | 5.69 | 5.51 | 5.53 | -2.47% | 151,622 | 84,746,114 |
| 2024-01-09 | 5.73 | 5.77 | 5.6 | 5.67 | 0% | 172,639 | 98,218,897 |
| 2024-01-08 | 5.75 | 5.82 | 5.55 | 5.67 | -1.05% | 296,653 | 169,200,702 |
| 2024-01-05 | 5.82 | 5.85 | 5.62 | 5.73 | -0.87% | 175,857 | 100,095,088 |
| 2024-01-04 | 5.85 | 5.85 | 5.72 | 5.78 | -0.69% | 106,382 | 61,349,787 |
| 2024-01-03 | 5.9 | 5.9 | 5.74 | 5.82 | -1.36% | 146,509 | 85,038,167 |
| 2024-01-02 | 5.87 | 5.98 | 5.83 | 5.9 | +0.85% | 166,773 | 98,728,576 |
| 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：