股票概览
4.14
+1.22%
+0.05
4.08
开盘价
4.15
最高价
4.07
最低价
91,465
成交量
数据更新至: 2024-05-20
技术指标
4.10
MA5 (5日均线)
4.15
MA10 (10日均线)
4.02
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 | 4.08 | 4.15 | 4.07 | 4.14 | +1.22% | 91,465 | 37,670,772 |
| 2024-05-17 | 4.07 | 4.12 | 4.03 | 4.09 | +0.74% | 70,265 | 28,588,748 |
| 2024-05-16 | 4.1 | 4.14 | 4.05 | 4.06 | -0.73% | 64,980 | 26,572,907 |
| 2024-05-15 | 4.11 | 4.14 | 4.08 | 4.09 | -1.21% | 63,395 | 26,016,841 |
| 2024-05-14 | 4.08 | 4.18 | 4.08 | 4.14 | +1.22% | 88,878 | 36,887,117 |
| 2024-05-13 | 4.15 | 4.17 | 4.08 | 4.09 | -2.15% | 92,215 | 37,987,725 |
| 2024-05-10 | 4.18 | 4.28 | 4.15 | 4.18 | -0.71% | 169,191 | 70,807,288 |
| 2024-05-09 | 4.36 | 4.37 | 4.15 | 4.21 | -3.22% | 348,419 | 147,856,733 |
| 2024-05-08 | 4.2 | 4.46 | 4.13 | 4.35 | +3.82% | 191,392 | 81,805,624 |
| 2024-05-07 | 4.2 | 4.23 | 4.14 | 4.19 | +0.48% | 99,899 | 41,750,698 |
| 2024-05-06 | 4.13 | 4.18 | 4.13 | 4.17 | +1.96% | 97,598 | 40,629,227 |
| 2024-04-30 | 4.03 | 4.09 | 4.01 | 4.09 | +1.49% | 106,464 | 43,227,305 |
| 2024-04-29 | 3.9 | 4.03 | 3.88 | 4.03 | +3.07% | 101,410 | 40,375,569 |
| 2024-04-26 | 3.89 | 3.92 | 3.86 | 3.91 | +0.51% | 57,772 | 22,487,213 |
| 2024-04-25 | 3.84 | 3.9 | 3.83 | 3.89 | +1.3% | 65,961 | 25,574,972 |
| 2024-04-24 | 3.79 | 3.85 | 3.76 | 3.84 | +1.05% | 61,217 | 23,330,546 |
| 2024-04-23 | 3.73 | 3.83 | 3.72 | 3.8 | +1.6% | 66,348 | 25,032,758 |
| 2024-04-22 | 3.68 | 3.76 | 3.67 | 3.74 | +0.81% | 71,008 | 26,434,680 |
| 2024-04-19 | 3.76 | 3.79 | 3.7 | 3.71 | +0.27% | 78,740 | 29,421,323 |
| 2024-04-18 | 3.76 | 3.79 | 3.7 | 3.7 | -2.12% | 85,848 | 32,129,909 |
| 2024-04-17 | 3.58 | 3.78 | 3.58 | 3.78 | +5.29% | 98,060 | 36,591,595 |
| 2024-04-16 | 3.75 | 3.78 | 3.58 | 3.59 | -5.28% | 121,035 | 44,254,308 |
| 2024-04-15 | 3.93 | 3.95 | 3.74 | 3.79 | -3.32% | 100,923 | 38,686,493 |
| 2024-04-12 | 3.93 | 3.97 | 3.91 | 3.92 | -1.01% | 75,541 | 29,695,401 |
| 2024-04-11 | 3.94 | 3.99 | 3.89 | 3.96 | +0.51% | 74,928 | 29,710,542 |
| 2024-04-10 | 4.03 | 4.04 | 3.91 | 3.94 | -1.99% | 81,190 | 32,223,725 |
| 2024-04-09 | 3.94 | 4.03 | 3.91 | 4.02 | +1.52% | 100,578 | 39,899,728 |
| 2024-04-08 | 4.03 | 4.05 | 3.95 | 3.96 | -1.74% | 117,515 | 46,975,143 |
| 2024-04-03 | 4.02 | 4.03 | 3.96 | 4.03 | +0.5% | 88,904 | 35,582,438 |
| 2024-04-02 | 4 | 4.02 | 3.97 | 4.01 | 0% | 82,440 | 33,003,316 |
| 2024-04-01 | 3.98 | 4.03 | 3.97 | 4.01 | +0.75% | 141,590 | 56,533,111 |
| 2024-03-29 | 3.92 | 4 | 3.92 | 3.98 | +0.51% | 89,428 | 35,423,163 |
| 2024-03-28 | 3.95 | 4.04 | 3.94 | 3.96 | 0% | 82,386 | 32,833,190 |
| 2024-03-27 | 4.01 | 4.07 | 3.96 | 3.96 | -1.74% | 68,543 | 27,562,319 |
| 2024-03-26 | 4.01 | 4.06 | 3.96 | 4.03 | +0.25% | 66,267 | 26,615,424 |
| 2024-03-25 | 4.09 | 4.12 | 4.02 | 4.02 | -1.71% | 57,628 | 23,497,373 |
| 2024-03-22 | 4.17 | 4.18 | 4.06 | 4.09 | -2.15% | 85,238 | 34,914,272 |
| 2024-03-21 | 4.16 | 4.2 | 4.13 | 4.18 | +0.24% | 63,770 | 26,610,565 |
| 2024-03-20 | 4.1 | 4.18 | 4.08 | 4.17 | +1.21% | 71,066 | 29,382,307 |
| 2024-03-19 | 4.11 | 4.16 | 4.09 | 4.12 | 0% | 53,367 | 21,988,107 |
| 2024-03-18 | 4.06 | 4.13 | 4.03 | 4.12 | +1.73% | 68,081 | 27,775,040 |
| 2024-03-15 | 4.02 | 4.07 | 3.98 | 4.05 | +1.25% | 83,110 | 33,461,149 |
| 2024-03-14 | 4.02 | 4.09 | 3.96 | 4 | -0.25% | 65,057 | 26,198,227 |
| 2024-03-13 | 4.03 | 4.05 | 3.96 | 4.01 | -0.5% | 64,119 | 25,640,067 |
| 2024-03-12 | 3.96 | 4.05 | 3.95 | 4.03 | +2.03% | 80,627 | 32,310,826 |
| 2024-03-11 | 3.88 | 3.95 | 3.87 | 3.95 | +1.54% | 44,016 | 17,219,593 |
| 2024-03-08 | 3.88 | 3.91 | 3.82 | 3.89 | +0.52% | 60,976 | 23,548,927 |
| 2024-03-07 | 3.92 | 3.96 | 3.87 | 3.87 | -1.02% | 65,077 | 25,468,878 |
| 2024-03-06 | 3.92 | 3.96 | 3.86 | 3.91 | -0.26% | 58,399 | 22,834,925 |
| 2024-03-05 | 4.04 | 4.05 | 3.9 | 3.92 | -2.97% | 64,808 | 25,522,295 |
| 2024-03-04 | 4.04 | 4.09 | 3.96 | 4.04 | +0.5% | 68,029 | 27,310,519 |
| 2024-03-01 | 3.93 | 4.05 | 3.92 | 4.02 | +2.03% | 121,710 | 48,639,819 |
| 2024-02-29 | 3.82 | 3.94 | 3.79 | 3.94 | +2.34% | 100,312 | 38,869,627 |
| 2024-02-28 | 4.07 | 4.18 | 3.84 | 3.85 | -5.64% | 161,329 | 64,666,028 |
| 2024-02-27 | 4.01 | 4.09 | 3.98 | 4.08 | +2% | 76,408 | 30,939,859 |
| 2024-02-26 | 3.99 | 4.05 | 3.94 | 4 | +0.25% | 84,798 | 33,926,172 |
| 2024-02-23 | 3.87 | 3.99 | 3.83 | 3.99 | +3.37% | 100,676 | 39,421,554 |
| 2024-02-22 | 3.81 | 3.88 | 3.79 | 3.86 | +1.05% | 88,331 | 33,906,613 |
| 2024-02-21 | 3.75 | 3.92 | 3.73 | 3.82 | +0.53% | 130,343 | 50,019,762 |
| 2024-02-20 | 3.71 | 3.82 | 3.65 | 3.8 | +1.6% | 120,542 | 45,474,651 |
| 2024-02-19 | 3.61 | 3.77 | 3.61 | 3.74 | +4.18% | 179,879 | 66,734,304 |
| 2024-02-08 | 3.34 | 3.6 | 3.28 | 3.59 | +9.45% | 259,328 | 88,749,263 |
| 2024-02-07 | 3.37 | 3.39 | 3.22 | 3.28 | -2.67% | 253,478 | 83,502,949 |
| 2024-02-06 | 3.26 | 3.49 | 3.1 | 3.37 | +1.51% | 207,634 | 68,067,257 |
| 2024-02-05 | 3.62 | 3.63 | 3.29 | 3.32 | -9.29% | 216,721 | 73,352,855 |
| 2024-02-02 | 3.88 | 3.94 | 3.54 | 3.66 | -6.15% | 165,138 | 61,481,913 |
| 2024-02-01 | 3.87 | 3.98 | 3.83 | 3.9 | -1.02% | 116,482 | 45,459,389 |
| 2024-01-31 | 4.1 | 4.14 | 3.89 | 3.94 | -3.9% | 132,124 | 53,016,440 |
| 2024-01-30 | 4.31 | 4.33 | 4.1 | 4.1 | -5.96% | 137,259 | 57,372,978 |
| 2024-01-29 | 4.44 | 4.49 | 4.32 | 4.36 | -1.36% | 79,348 | 34,860,082 |
| 2024-01-26 | 4.47 | 4.51 | 4.4 | 4.42 | -0.45% | 91,396 | 40,762,097 |
| 2024-01-25 | 4.23 | 4.44 | 4.22 | 4.44 | +4.72% | 109,610 | 47,418,368 |
| 2024-01-24 | 4.19 | 4.24 | 4.07 | 4.24 | +1.44% | 83,428 | 34,787,088 |
| 2024-01-23 | 4.19 | 4.21 | 4.09 | 4.18 | 0% | 109,108 | 45,317,519 |
| 2024-01-22 | 4.5 | 4.5 | 4.17 | 4.18 | -7.11% | 107,883 | 46,698,749 |
| 2024-01-19 | 4.57 | 4.57 | 4.46 | 4.5 | -1.32% | 72,136 | 32,649,437 |
| 2024-01-18 | 4.5 | 4.59 | 4.42 | 4.56 | -1.51% | 132,418 | 59,594,267 |
| 2024-01-17 | 4.7 | 4.76 | 4.63 | 4.63 | -2.32% | 59,937 | 28,130,959 |
| 2024-01-16 | 4.74 | 4.78 | 4.66 | 4.74 | -0.42% | 56,655 | 26,698,226 |
| 2024-01-15 | 4.75 | 4.8 | 4.68 | 4.76 | +0.85% | 66,270 | 31,469,582 |
| 2024-01-12 | 4.77 | 4.82 | 4.72 | 4.72 | -1.26% | 63,904 | 30,455,996 |
| 2024-01-11 | 4.77 | 4.8 | 4.73 | 4.78 | 0% | 64,543 | 30,791,085 |
| 2024-01-10 | 4.84 | 4.87 | 4.77 | 4.78 | -1.24% | 51,570 | 24,806,914 |
| 2024-01-09 | 4.9 | 4.9 | 4.81 | 4.84 | -0.21% | 77,100 | 37,381,755 |
| 2024-01-08 | 4.95 | 4.95 | 4.84 | 4.85 | -2.02% | 54,978 | 26,884,497 |
| 2024-01-05 | 5.04 | 5.05 | 4.93 | 4.95 | -1.98% | 50,723 | 25,306,828 |
| 2024-01-04 | 5.02 | 5.06 | 4.98 | 5.05 | +0.4% | 53,282 | 26,738,337 |
| 2024-01-03 | 4.95 | 5.09 | 4.95 | 5.03 | +1% | 67,453 | 33,929,351 |
| 2024-01-02 | 4.9 | 5.02 | 4.86 | 4.98 | +1.63% | 83,346 | 41,266,808 |
| 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：