股票概览
4.29
+0.23%
+0.01
4.28
开盘价
4.35
最高价
4.27
最低价
168,599
成交量
数据更新至: 2024-05-20
技术指标
4.25
MA5 (5日均线)
4.28
MA10 (10日均线)
4.19
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 | 4.28 | 4.35 | 4.27 | 4.29 | +0.23% | 168,599 | 72,728,152 |
| 2024-05-17 | 4.21 | 4.28 | 4.18 | 4.28 | +1.9% | 170,032 | 71,998,987 |
| 2024-05-16 | 4.22 | 4.27 | 4.18 | 4.2 | -0.47% | 134,808 | 56,952,384 |
| 2024-05-15 | 4.22 | 4.29 | 4.21 | 4.22 | -0.71% | 115,293 | 48,904,092 |
| 2024-05-14 | 4.26 | 4.32 | 4.24 | 4.25 | -0.47% | 150,971 | 64,504,466 |
| 2024-05-13 | 4.26 | 4.31 | 4.23 | 4.27 | -0.93% | 166,244 | 70,868,627 |
| 2024-05-10 | 4.34 | 4.36 | 4.27 | 4.31 | -0.46% | 146,274 | 62,893,650 |
| 2024-05-09 | 4.3 | 4.38 | 4.28 | 4.33 | +0.93% | 165,169 | 71,755,189 |
| 2024-05-08 | 4.35 | 4.38 | 4.27 | 4.29 | -1.38% | 203,828 | 87,933,105 |
| 2024-05-07 | 4.31 | 4.36 | 4.28 | 4.35 | +1.64% | 277,295 | 119,822,640 |
| 2024-05-06 | 4.15 | 4.3 | 4.15 | 4.28 | +4.14% | 365,338 | 155,151,345 |
| 2024-04-30 | 4.2 | 4.23 | 4.03 | 4.11 | -3.52% | 329,921 | 135,405,248 |
| 2024-04-29 | 4.13 | 4.27 | 4.13 | 4.26 | +3.4% | 252,911 | 106,544,185 |
| 2024-04-26 | 3.98 | 4.13 | 3.98 | 4.12 | +3.26% | 202,742 | 82,310,988 |
| 2024-04-25 | 3.9 | 4.05 | 3.88 | 3.99 | +1.79% | 190,212 | 75,996,512 |
| 2024-04-24 | 3.94 | 3.96 | 3.86 | 3.92 | -0.25% | 188,348 | 73,549,324 |
| 2024-04-23 | 4.12 | 4.14 | 3.91 | 3.93 | -4.61% | 368,882 | 147,338,828 |
| 2024-04-22 | 4.18 | 4.27 | 4.11 | 4.12 | -1.9% | 243,366 | 101,826,339 |
| 2024-04-19 | 4.14 | 4.28 | 4.11 | 4.2 | +1.2% | 231,245 | 97,640,907 |
| 2024-04-18 | 4.13 | 4.2 | 4.09 | 4.15 | +0.24% | 182,871 | 75,919,174 |
| 2024-04-17 | 4.07 | 4.16 | 4.05 | 4.14 | +2.22% | 209,444 | 86,023,318 |
| 2024-04-16 | 4.17 | 4.18 | 4.04 | 4.05 | -2.88% | 261,376 | 107,422,868 |
| 2024-04-15 | 4.16 | 4.25 | 4.04 | 4.17 | +0.24% | 239,931 | 99,929,974 |
| 2024-04-12 | 4.22 | 4.23 | 4.14 | 4.16 | -1.19% | 161,247 | 67,383,148 |
| 2024-04-11 | 4.19 | 4.28 | 4.15 | 4.21 | +0.24% | 159,218 | 67,145,097 |
| 2024-04-10 | 4.26 | 4.26 | 4.16 | 4.2 | -1.41% | 154,788 | 65,156,007 |
| 2024-04-09 | 4.21 | 4.27 | 4.2 | 4.26 | +1.19% | 152,824 | 64,856,579 |
| 2024-04-08 | 4.27 | 4.34 | 4.2 | 4.21 | -1.41% | 191,829 | 81,870,216 |
| 2024-04-03 | 4.27 | 4.33 | 4.22 | 4.27 | -0.23% | 170,768 | 72,868,881 |
| 2024-04-02 | 4.17 | 4.28 | 4.16 | 4.28 | +2.64% | 252,844 | 106,916,228 |
| 2024-04-01 | 4.07 | 4.23 | 4.07 | 4.17 | +2.96% | 193,451 | 80,658,471 |
| 2024-03-29 | 4.01 | 4.05 | 3.98 | 4.05 | +1.25% | 124,602 | 50,006,457 |
| 2024-03-28 | 4 | 4.06 | 3.99 | 4 | 0% | 170,862 | 68,767,666 |
| 2024-03-27 | 4.1 | 4.12 | 4 | 4 | -2.68% | 146,130 | 59,255,679 |
| 2024-03-26 | 4.1 | 4.13 | 4.04 | 4.11 | 0% | 170,155 | 69,548,969 |
| 2024-03-25 | 4.18 | 4.22 | 4.1 | 4.11 | -2.38% | 192,746 | 80,186,647 |
| 2024-03-22 | 4.3 | 4.32 | 4.19 | 4.21 | -1.86% | 189,707 | 80,316,920 |
| 2024-03-21 | 4.33 | 4.36 | 4.26 | 4.29 | -0.46% | 167,635 | 72,049,849 |
| 2024-03-20 | 4.3 | 4.33 | 4.27 | 4.31 | 0% | 165,944 | 71,317,901 |
| 2024-03-19 | 4.46 | 4.47 | 4.3 | 4.31 | -3.15% | 312,286 | 136,057,691 |
| 2024-03-18 | 4.45 | 4.57 | 4.41 | 4.45 | +1.14% | 398,309 | 177,928,523 |
| 2024-03-15 | 4.34 | 4.43 | 4.28 | 4.4 | +1.85% | 353,864 | 154,263,999 |
| 2024-03-14 | 4.41 | 4.53 | 4.28 | 4.32 | -2.48% | 543,564 | 238,747,580 |
| 2024-03-13 | 4.12 | 4.53 | 4.08 | 4.43 | +7.52% | 788,476 | 344,207,479 |
| 2024-03-12 | 4.13 | 4.15 | 4.08 | 4.12 | -0.48% | 188,911 | 77,746,475 |
| 2024-03-11 | 4.09 | 4.14 | 4.06 | 4.14 | +0.98% | 146,252 | 59,857,628 |
| 2024-03-08 | 4.1 | 4.12 | 4.06 | 4.1 | 0% | 124,493 | 50,864,899 |
| 2024-03-07 | 4.12 | 4.2 | 4.1 | 4.1 | 0% | 186,811 | 77,394,775 |
| 2024-03-06 | 4.1 | 4.15 | 4.05 | 4.1 | 0% | 138,713 | 56,864,397 |
| 2024-03-05 | 4.14 | 4.15 | 4.08 | 4.1 | -0.97% | 174,265 | 71,693,514 |
| 2024-03-04 | 4.22 | 4.23 | 4.11 | 4.14 | -1.66% | 192,248 | 79,830,870 |
| 2024-03-01 | 4.17 | 4.23 | 4.15 | 4.21 | +0.72% | 190,067 | 79,795,595 |
| 2024-02-29 | 4.1 | 4.19 | 4.09 | 4.18 | +1.95% | 257,226 | 106,903,880 |
| 2024-02-28 | 4.13 | 4.24 | 4.1 | 4.1 | -0.73% | 374,719 | 156,326,874 |
| 2024-02-27 | 4.1 | 4.13 | 4.07 | 4.13 | +0.98% | 226,315 | 92,791,690 |
| 2024-02-26 | 4.09 | 4.15 | 4.07 | 4.09 | -0.49% | 214,522 | 88,005,253 |
| 2024-02-23 | 4.14 | 4.15 | 4.05 | 4.11 | -0.72% | 232,818 | 95,215,623 |
| 2024-02-22 | 4.11 | 4.19 | 4.1 | 4.14 | 0% | 184,501 | 76,323,934 |
| 2024-02-21 | 4.04 | 4.26 | 4 | 4.14 | +2.22% | 311,304 | 129,364,097 |
| 2024-02-20 | 4.09 | 4.09 | 4.01 | 4.05 | -1.22% | 217,271 | 87,853,218 |
| 2024-02-19 | 4.27 | 4.28 | 4.01 | 4.1 | -3.98% | 467,902 | 192,032,744 |
| 2024-02-08 | 4.22 | 4.49 | 4.15 | 4.27 | +3.14% | 581,906 | 253,667,069 |
| 2024-02-07 | 3.76 | 4.14 | 3.76 | 4.14 | +10.11% | 537,231 | 216,802,621 |
| 2024-02-06 | 3.43 | 3.77 | 3.36 | 3.76 | +8.36% | 336,501 | 120,036,210 |
| 2024-02-05 | 3.64 | 3.65 | 3.34 | 3.47 | -5.96% | 358,584 | 125,329,597 |
| 2024-02-02 | 3.86 | 3.91 | 3.55 | 3.69 | -4.4% | 335,204 | 124,903,964 |
| 2024-02-01 | 3.93 | 3.98 | 3.85 | 3.86 | -2.28% | 184,229 | 71,930,507 |
| 2024-01-31 | 4.05 | 4.1 | 3.92 | 3.95 | -3.42% | 194,195 | 77,862,118 |
| 2024-01-30 | 4.2 | 4.2 | 4.07 | 4.09 | -3.08% | 211,209 | 87,494,078 |
| 2024-01-29 | 4.29 | 4.38 | 4.21 | 4.22 | -1.86% | 257,280 | 109,773,996 |
| 2024-01-26 | 4.25 | 4.34 | 4.21 | 4.3 | +1.18% | 246,696 | 105,843,991 |
| 2024-01-25 | 4 | 4.25 | 3.98 | 4.25 | +6.25% | 315,310 | 131,588,370 |
| 2024-01-24 | 3.85 | 4 | 3.82 | 4 | +3.9% | 175,017 | 68,363,007 |
| 2024-01-23 | 3.78 | 3.88 | 3.73 | 3.85 | +1.85% | 145,143 | 55,305,867 |
| 2024-01-22 | 3.98 | 3.99 | 3.76 | 3.78 | -5.5% | 185,393 | 71,782,541 |
| 2024-01-19 | 3.98 | 4.05 | 3.97 | 4 | +0.25% | 127,525 | 51,141,613 |
| 2024-01-18 | 4.05 | 4.07 | 3.9 | 3.99 | -1.97% | 264,941 | 105,182,265 |
| 2024-01-17 | 4.16 | 4.18 | 4.07 | 4.07 | -2.16% | 173,491 | 71,675,384 |
| 2024-01-16 | 4.2 | 4.22 | 4.12 | 4.16 | -0.95% | 171,412 | 71,424,931 |
| 2024-01-15 | 4.18 | 4.23 | 4.14 | 4.2 | -2.78% | 158,542 | 66,600,797 |
| 2024-01-12 | 4.29 | 4.38 | 4.29 | 4.32 | +0.23% | 122,021 | 53,000,962 |
| 2024-01-11 | 4.23 | 4.32 | 4.23 | 4.31 | +1.41% | 112,836 | 48,243,709 |
| 2024-01-10 | 4.23 | 4.29 | 4.18 | 4.25 | 0% | 108,962 | 46,166,659 |
| 2024-01-09 | 4.28 | 4.29 | 4.23 | 4.25 | -0.7% | 115,009 | 48,983,552 |
| 2024-01-08 | 4.38 | 4.39 | 4.26 | 4.28 | -2.73% | 156,576 | 67,590,271 |
| 2024-01-05 | 4.44 | 4.47 | 4.38 | 4.4 | -0.9% | 96,987 | 42,967,472 |
| 2024-01-04 | 4.46 | 4.48 | 4.42 | 4.44 | -0.67% | 97,505 | 43,342,039 |
| 2024-01-03 | 4.42 | 4.52 | 4.41 | 4.47 | +1.13% | 148,881 | 66,576,215 |
| 2024-01-02 | 4.42 | 4.46 | 4.4 | 4.42 | 0% | 107,216 | 47,567,251 |
| 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：