股票概览
4.28
+1.18%
+0.05
4.25
开盘价
4.3
最高价
4.24
最低价
250,329
成交量
数据更新至: 2024-05-20
技术指标
4.21
MA5 (5日均线)
4.19
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 | 4.25 | 4.3 | 4.24 | 4.28 | +1.18% | 250,329 | 106,972,731 |
| 2024-05-17 | 4.2 | 4.24 | 4.16 | 4.23 | +0.48% | 166,556 | 69,896,982 |
| 2024-05-16 | 4.17 | 4.27 | 4.16 | 4.21 | +1.2% | 208,234 | 87,674,870 |
| 2024-05-15 | 4.15 | 4.19 | 4.14 | 4.16 | 0% | 107,138 | 44,626,321 |
| 2024-05-14 | 4.16 | 4.18 | 4.15 | 4.16 | 0% | 84,411 | 35,157,406 |
| 2024-05-13 | 4.16 | 4.18 | 4.12 | 4.16 | -0.24% | 106,023 | 44,020,715 |
| 2024-05-10 | 4.16 | 4.19 | 4.14 | 4.17 | +0.48% | 125,548 | 52,268,056 |
| 2024-05-09 | 4.11 | 4.17 | 4.11 | 4.15 | -0.95% | 136,750 | 56,781,097 |
| 2024-05-08 | 4.24 | 4.24 | 4.18 | 4.19 | -0.95% | 146,410 | 61,514,461 |
| 2024-05-07 | 4.26 | 4.26 | 4.2 | 4.23 | -0.47% | 128,678 | 54,369,130 |
| 2024-05-06 | 4.18 | 4.28 | 4.18 | 4.25 | +2.16% | 209,853 | 89,153,054 |
| 2024-04-30 | 4.2 | 4.23 | 4.16 | 4.16 | -1.19% | 177,825 | 74,502,049 |
| 2024-04-29 | 4.15 | 4.22 | 4.1 | 4.21 | +1.45% | 207,522 | 86,674,796 |
| 2024-04-26 | 4.1 | 4.15 | 4.08 | 4.15 | +0.97% | 148,440 | 61,088,672 |
| 2024-04-25 | 4.1 | 4.14 | 4.09 | 4.11 | 0% | 119,315 | 49,062,449 |
| 2024-04-24 | 4.13 | 4.14 | 4.08 | 4.11 | -0.72% | 158,594 | 65,036,583 |
| 2024-04-23 | 4.22 | 4.22 | 4.11 | 4.14 | -1.9% | 243,957 | 101,183,461 |
| 2024-04-22 | 4.3 | 4.32 | 4.2 | 4.22 | -2.09% | 160,074 | 68,019,266 |
| 2024-04-19 | 4.23 | 4.33 | 4.21 | 4.31 | +1.89% | 268,738 | 115,461,443 |
| 2024-04-18 | 4.2 | 4.25 | 4.19 | 4.23 | +0.71% | 178,531 | 75,472,652 |
| 2024-04-17 | 4.14 | 4.2 | 4.14 | 4.2 | +1.69% | 191,329 | 79,917,774 |
| 2024-04-16 | 4.19 | 4.22 | 4.12 | 4.13 | -1.43% | 222,123 | 92,360,969 |
| 2024-04-15 | 4.24 | 4.28 | 4.11 | 4.19 | -1.18% | 247,855 | 104,104,274 |
| 2024-04-12 | 4.26 | 4.27 | 4.21 | 4.24 | -0.24% | 122,216 | 51,862,496 |
| 2024-04-11 | 4.17 | 4.29 | 4.16 | 4.25 | +1.19% | 175,206 | 74,255,274 |
| 2024-04-10 | 4.24 | 4.27 | 4.18 | 4.2 | -0.94% | 173,819 | 73,368,705 |
| 2024-04-09 | 4.25 | 4.29 | 4.23 | 4.24 | -0.7% | 189,992 | 80,804,635 |
| 2024-04-08 | 4.28 | 4.35 | 4.27 | 4.27 | -1.16% | 260,683 | 112,373,952 |
| 2024-04-03 | 4.32 | 4.33 | 4.27 | 4.32 | +0.7% | 290,421 | 125,164,103 |
| 2024-04-02 | 4.24 | 4.32 | 4.23 | 4.29 | +0.94% | 211,712 | 90,770,427 |
| 2024-04-01 | 4.21 | 4.25 | 4.2 | 4.25 | +1.19% | 177,315 | 75,057,862 |
| 2024-03-29 | 4.18 | 4.2 | 4.17 | 4.2 | +0.24% | 117,338 | 49,063,361 |
| 2024-03-28 | 4.18 | 4.22 | 4.17 | 4.19 | +0.24% | 133,050 | 55,789,305 |
| 2024-03-27 | 4.25 | 4.27 | 4.18 | 4.18 | -1.65% | 169,719 | 71,621,525 |
| 2024-03-26 | 4.25 | 4.28 | 4.21 | 4.25 | -0.23% | 121,858 | 51,616,445 |
| 2024-03-25 | 4.26 | 4.32 | 4.26 | 4.26 | -0.7% | 126,765 | 54,316,825 |
| 2024-03-22 | 4.35 | 4.35 | 4.27 | 4.29 | -1.38% | 161,647 | 69,537,337 |
| 2024-03-21 | 4.35 | 4.37 | 4.33 | 4.35 | 0% | 146,735 | 63,772,318 |
| 2024-03-20 | 4.37 | 4.38 | 4.33 | 4.35 | -0.68% | 221,995 | 96,648,343 |
| 2024-03-19 | 4.43 | 4.46 | 4.38 | 4.38 | -1.79% | 379,197 | 167,138,806 |
| 2024-03-18 | 4.44 | 4.47 | 4.35 | 4.46 | -3.88% | 689,156 | 302,411,559 |
| 2024-03-15 | 4.57 | 4.64 | 4.53 | 4.64 | +1.31% | 159,589 | 73,280,602 |
| 2024-03-14 | 4.6 | 4.63 | 4.55 | 4.58 | 0% | 103,876 | 47,599,722 |
| 2024-03-13 | 4.56 | 4.63 | 4.56 | 4.58 | +0.22% | 129,712 | 59,509,343 |
| 2024-03-12 | 4.63 | 4.63 | 4.54 | 4.57 | -1.3% | 150,945 | 68,969,394 |
| 2024-03-11 | 4.69 | 4.72 | 4.59 | 4.63 | -1.91% | 198,846 | 92,088,081 |
| 2024-03-08 | 4.62 | 4.74 | 4.59 | 4.72 | +2.16% | 338,412 | 158,205,358 |
| 2024-03-07 | 4.45 | 4.65 | 4.45 | 4.62 | +3.59% | 410,830 | 188,862,960 |
| 2024-03-06 | 4.37 | 4.48 | 4.35 | 4.46 | +2.06% | 186,508 | 82,810,887 |
| 2024-03-05 | 4.39 | 4.41 | 4.35 | 4.37 | -0.68% | 141,989 | 62,106,657 |
| 2024-03-04 | 4.45 | 4.46 | 4.39 | 4.4 | -1.12% | 132,561 | 58,439,124 |
| 2024-03-01 | 4.45 | 4.48 | 4.43 | 4.45 | -0.22% | 112,323 | 49,972,974 |
| 2024-02-29 | 4.41 | 4.48 | 4.4 | 4.46 | +0.68% | 140,229 | 62,291,018 |
| 2024-02-28 | 4.45 | 4.55 | 4.43 | 4.43 | -0.45% | 216,731 | 97,132,815 |
| 2024-02-27 | 4.42 | 4.46 | 4.4 | 4.45 | +0.68% | 121,241 | 53,702,975 |
| 2024-02-26 | 4.48 | 4.48 | 4.41 | 4.42 | -1.12% | 169,754 | 75,344,420 |
| 2024-02-23 | 4.49 | 4.51 | 4.43 | 4.47 | -0.45% | 158,891 | 70,792,915 |
| 2024-02-22 | 4.48 | 4.5 | 4.45 | 4.49 | +0.45% | 98,635 | 44,143,241 |
| 2024-02-21 | 4.48 | 4.56 | 4.44 | 4.47 | -0.22% | 169,782 | 76,546,838 |
| 2024-02-20 | 4.52 | 4.53 | 4.45 | 4.48 | -1.1% | 144,619 | 64,890,176 |
| 2024-02-19 | 4.51 | 4.57 | 4.49 | 4.53 | +0.22% | 198,729 | 90,014,120 |
| 2024-02-08 | 4.47 | 4.58 | 4.43 | 4.52 | +1.8% | 288,803 | 130,802,270 |
| 2024-02-07 | 4.27 | 4.46 | 4.25 | 4.44 | +4.47% | 334,203 | 147,239,972 |
| 2024-02-06 | 4.01 | 4.28 | 3.98 | 4.25 | +5.2% | 261,851 | 109,180,481 |
| 2024-02-05 | 4.11 | 4.14 | 3.96 | 4.04 | -1.94% | 308,652 | 124,290,898 |
| 2024-02-02 | 4.21 | 4.27 | 4.03 | 4.12 | -2.14% | 184,716 | 76,649,829 |
| 2024-02-01 | 4.22 | 4.29 | 4.15 | 4.21 | -0.71% | 135,030 | 56,943,195 |
| 2024-01-31 | 4.32 | 4.38 | 4.22 | 4.24 | -1.85% | 152,084 | 65,137,451 |
| 2024-01-30 | 4.4 | 4.43 | 4.31 | 4.32 | -2.04% | 110,957 | 48,685,128 |
| 2024-01-29 | 4.45 | 4.48 | 4.39 | 4.41 | -0.68% | 101,815 | 45,071,875 |
| 2024-01-26 | 4.35 | 4.46 | 4.34 | 4.44 | +1.37% | 141,041 | 62,360,718 |
| 2024-01-25 | 4.26 | 4.38 | 4.23 | 4.38 | +2.82% | 180,837 | 77,896,259 |
| 2024-01-24 | 4.15 | 4.27 | 4.1 | 4.26 | +3.15% | 150,416 | 63,017,044 |
| 2024-01-23 | 4.06 | 4.16 | 4 | 4.13 | +1.23% | 151,478 | 61,926,716 |
| 2024-01-22 | 4.28 | 4.29 | 4.05 | 4.08 | -4.67% | 179,145 | 74,353,297 |
| 2024-01-19 | 4.27 | 4.32 | 4.24 | 4.28 | -0.23% | 103,159 | 44,276,190 |
| 2024-01-18 | 4.36 | 4.36 | 4.17 | 4.29 | -1.83% | 214,894 | 91,150,011 |
| 2024-01-17 | 4.43 | 4.44 | 4.36 | 4.37 | -1.35% | 124,193 | 54,656,897 |
| 2024-01-16 | 4.49 | 4.5 | 4.38 | 4.43 | -1.34% | 215,361 | 95,421,415 |
| 2024-01-15 | 4.55 | 4.55 | 4.48 | 4.49 | -1.1% | 149,345 | 67,229,012 |
| 2024-01-12 | 4.53 | 4.6 | 4.52 | 4.54 | +0.22% | 98,740 | 45,059,407 |
| 2024-01-11 | 4.56 | 4.58 | 4.52 | 4.53 | -0.44% | 122,007 | 55,447,059 |
| 2024-01-10 | 4.54 | 4.58 | 4.53 | 4.55 | -0.22% | 69,509 | 31,674,726 |
| 2024-01-09 | 4.57 | 4.6 | 4.53 | 4.56 | +0.22% | 84,514 | 38,556,649 |
| 2024-01-08 | 4.63 | 4.63 | 4.55 | 4.55 | -1.73% | 114,332 | 52,314,633 |
| 2024-01-05 | 4.67 | 4.7 | 4.61 | 4.63 | -0.64% | 85,695 | 39,958,953 |
| 2024-01-04 | 4.68 | 4.71 | 4.65 | 4.66 | -0.43% | 115,450 | 53,899,395 |
| 2024-01-03 | 4.62 | 4.69 | 4.62 | 4.68 | +1.08% | 100,655 | 46,974,975 |
| 2024-01-02 | 4.61 | 4.68 | 4.59 | 4.63 | +0.43% | 116,391 | 54,068,146 |
| 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：