股票概览
4.34
+0.7%
+0.03
4.3
开盘价
4.41
最高价
4.29
最低价
131,621
成交量
数据更新至: 2024-05-20
技术指标
4.35
MA5 (5日均线)
4.33
MA10 (10日均线)
4.24
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 | 4.3 | 4.41 | 4.29 | 4.34 | +0.7% | 131,621 | 57,269,813 |
| 2024-05-17 | 4.27 | 4.34 | 4.25 | 4.31 | +0.23% | 95,541 | 40,988,248 |
| 2024-05-16 | 4.35 | 4.41 | 4.28 | 4.3 | -0.92% | 121,920 | 52,955,987 |
| 2024-05-15 | 4.41 | 4.49 | 4.33 | 4.34 | -2.25% | 152,635 | 67,248,635 |
| 2024-05-14 | 4.35 | 4.51 | 4.32 | 4.44 | +1.14% | 215,318 | 95,648,919 |
| 2024-05-13 | 4.34 | 4.5 | 4.28 | 4.39 | +0.46% | 264,627 | 116,227,337 |
| 2024-05-10 | 4.29 | 4.43 | 4.24 | 4.37 | +2.1% | 174,558 | 75,876,630 |
| 2024-05-09 | 4.25 | 4.34 | 4.24 | 4.28 | +1.18% | 87,904 | 37,753,683 |
| 2024-05-08 | 4.33 | 4.37 | 4.23 | 4.23 | -2.31% | 125,973 | 53,967,765 |
| 2024-05-07 | 4.37 | 4.39 | 4.31 | 4.33 | -1.59% | 113,577 | 49,452,124 |
| 2024-05-06 | 4.37 | 4.41 | 4.33 | 4.4 | +2.8% | 151,785 | 66,468,980 |
| 2024-04-30 | 4.3 | 4.36 | 4.25 | 4.28 | -0.93% | 127,264 | 54,705,821 |
| 2024-04-29 | 4.17 | 4.32 | 4.16 | 4.32 | +3.35% | 166,923 | 71,304,605 |
| 2024-04-26 | 4.13 | 4.18 | 4.06 | 4.18 | +1.95% | 123,590 | 51,120,064 |
| 2024-04-25 | 4.07 | 4.21 | 4.01 | 4.1 | +0.24% | 133,459 | 55,020,893 |
| 2024-04-24 | 4.08 | 4.11 | 4.02 | 4.09 | +2.25% | 96,755 | 39,357,212 |
| 2024-04-23 | 4.02 | 4.04 | 3.93 | 4 | +0.76% | 146,467 | 58,249,472 |
| 2024-04-22 | 4 | 4.07 | 3.92 | 3.97 | -1.98% | 119,588 | 47,747,678 |
| 2024-04-19 | 4.13 | 4.24 | 4.04 | 4.05 | -1.94% | 170,361 | 70,167,323 |
| 2024-04-18 | 4.09 | 4.21 | 4.02 | 4.13 | +2.23% | 237,065 | 97,904,220 |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | +9.49% | 224,396 | 88,214,418 |
| 2024-04-16 | 3.98 | 4 | 3.68 | 3.69 | -9.11% | 253,269 | 96,454,868 |
| 2024-04-15 | 4.17 | 4.22 | 3.97 | 4.06 | -3.56% | 225,305 | 91,803,463 |
| 2024-04-12 | 4.26 | 4.29 | 4.2 | 4.21 | -2.09% | 152,645 | 64,741,482 |
| 2024-04-11 | 4.14 | 4.39 | 4.1 | 4.3 | +3.86% | 248,653 | 106,529,097 |
| 2024-04-10 | 4.26 | 4.26 | 4.11 | 4.14 | -2.36% | 91,018 | 37,887,511 |
| 2024-04-09 | 4.19 | 4.27 | 4.17 | 4.24 | +1.68% | 97,766 | 41,236,029 |
| 2024-04-08 | 4.24 | 4.25 | 4.16 | 4.17 | -1.18% | 114,884 | 48,338,621 |
| 2024-04-03 | 4.3 | 4.3 | 4.2 | 4.22 | -1.17% | 83,309 | 35,243,970 |
| 2024-04-02 | 4.22 | 4.28 | 4.2 | 4.27 | +1.18% | 115,634 | 49,090,706 |
| 2024-04-01 | 4.12 | 4.24 | 4.12 | 4.22 | +1.93% | 96,552 | 40,548,903 |
| 2024-03-29 | 4.09 | 4.15 | 4.09 | 4.14 | +0.98% | 80,891 | 33,318,657 |
| 2024-03-28 | 4.03 | 4.15 | 4.03 | 4.1 | +1.49% | 101,148 | 41,419,069 |
| 2024-03-27 | 4.21 | 4.22 | 4.03 | 4.04 | -3.81% | 121,365 | 50,018,757 |
| 2024-03-26 | 4.18 | 4.22 | 4.11 | 4.2 | +0.48% | 116,264 | 48,496,070 |
| 2024-03-25 | 4.3 | 4.3 | 4.17 | 4.18 | -2.79% | 113,917 | 48,384,515 |
| 2024-03-22 | 4.34 | 4.36 | 4.25 | 4.3 | -0.92% | 130,405 | 56,132,938 |
| 2024-03-21 | 4.33 | 4.36 | 4.28 | 4.34 | 0% | 122,013 | 52,816,415 |
| 2024-03-20 | 4.3 | 4.34 | 4.29 | 4.34 | +0.7% | 107,925 | 46,592,101 |
| 2024-03-19 | 4.37 | 4.37 | 4.3 | 4.31 | -1.37% | 115,017 | 49,807,899 |
| 2024-03-18 | 4.4 | 4.4 | 4.32 | 4.37 | +0.69% | 134,970 | 58,797,087 |
| 2024-03-15 | 4.27 | 4.34 | 4.25 | 4.34 | +1.4% | 108,678 | 46,734,440 |
| 2024-03-14 | 4.33 | 4.36 | 4.23 | 4.28 | -1.15% | 129,427 | 55,546,473 |
| 2024-03-13 | 4.3 | 4.38 | 4.3 | 4.33 | +0.46% | 144,012 | 62,513,076 |
| 2024-03-12 | 4.32 | 4.36 | 4.28 | 4.31 | 0% | 173,836 | 74,961,553 |
| 2024-03-11 | 4.26 | 4.32 | 4.24 | 4.31 | +2.13% | 163,763 | 70,240,513 |
| 2024-03-08 | 4.2 | 4.26 | 4.15 | 4.22 | +1.44% | 112,033 | 47,087,571 |
| 2024-03-07 | 4.3 | 4.35 | 4.14 | 4.16 | -2.8% | 214,819 | 90,581,446 |
| 2024-03-06 | 4.15 | 4.37 | 4.13 | 4.28 | +2.39% | 244,515 | 104,281,936 |
| 2024-03-05 | 4.33 | 4.33 | 4.16 | 4.18 | -3.46% | 249,496 | 105,016,384 |
| 2024-03-04 | 4.29 | 4.56 | 4.25 | 4.33 | +1.41% | 383,393 | 167,949,860 |
| 2024-03-01 | 4.11 | 4.39 | 4.11 | 4.27 | +2.89% | 286,182 | 121,603,145 |
| 2024-02-29 | 4.01 | 4.15 | 4 | 4.15 | +2.72% | 127,228 | 52,016,066 |
| 2024-02-28 | 4.2 | 4.29 | 4.02 | 4.04 | -3.81% | 204,698 | 85,517,856 |
| 2024-02-27 | 4.15 | 4.2 | 4.12 | 4.2 | +1.69% | 99,730 | 41,519,172 |
| 2024-02-26 | 4.09 | 4.25 | 4.08 | 4.13 | +1.72% | 165,836 | 68,893,324 |
| 2024-02-23 | 4.05 | 4.09 | 3.98 | 4.06 | +0.25% | 123,875 | 49,880,766 |
| 2024-02-22 | 4.03 | 4.09 | 3.98 | 4.05 | +0.5% | 80,953 | 32,697,342 |
| 2024-02-21 | 3.97 | 4.12 | 3.9 | 4.03 | +1.51% | 141,443 | 57,279,576 |
| 2024-02-20 | 4.01 | 4.03 | 3.94 | 3.97 | -1.98% | 116,376 | 46,159,077 |
| 2024-02-19 | 4 | 4.12 | 3.96 | 4.05 | +3.58% | 195,488 | 78,948,480 |
| 2024-02-08 | 3.88 | 4.02 | 3.82 | 3.91 | +2.09% | 255,917 | 100,416,945 |
| 2024-02-07 | 3.67 | 3.89 | 3.57 | 3.83 | +7.58% | 278,164 | 105,205,832 |
| 2024-02-06 | 3.24 | 3.63 | 3.2 | 3.56 | +6.27% | 213,278 | 72,841,103 |
| 2024-02-05 | 3.63 | 3.66 | 3.34 | 3.35 | -9.7% | 223,201 | 76,335,486 |
| 2024-02-02 | 3.9 | 3.96 | 3.53 | 3.71 | -4.13% | 166,364 | 62,203,230 |
| 2024-02-01 | 3.88 | 3.97 | 3.78 | 3.87 | -2.76% | 143,027 | 55,400,883 |
| 2024-01-31 | 4.14 | 4.23 | 3.96 | 3.98 | -6.57% | 175,007 | 71,256,988 |
| 2024-01-30 | 4.34 | 4.48 | 4.22 | 4.26 | -2.07% | 102,975 | 44,737,100 |
| 2024-01-29 | 4.43 | 4.48 | 4.33 | 4.35 | -2.03% | 101,045 | 44,465,583 |
| 2024-01-26 | 4.4 | 4.49 | 4.37 | 4.44 | +1.14% | 124,281 | 55,238,229 |
| 2024-01-25 | 4.19 | 4.39 | 4.16 | 4.39 | +4.28% | 124,064 | 53,433,259 |
| 2024-01-24 | 4.17 | 4.24 | 4.05 | 4.21 | +1.45% | 130,771 | 54,296,628 |
| 2024-01-23 | 4.16 | 4.22 | 4.03 | 4.15 | -0.48% | 128,459 | 53,014,332 |
| 2024-01-22 | 4.48 | 4.48 | 4.09 | 4.17 | -6.92% | 166,090 | 71,248,030 |
| 2024-01-19 | 4.6 | 4.61 | 4.48 | 4.48 | -3.24% | 109,712 | 49,590,091 |
| 2024-01-18 | 4.61 | 4.68 | 4.47 | 4.63 | -1.28% | 215,070 | 98,526,114 |
| 2024-01-17 | 4.79 | 4.99 | 4.69 | 4.69 | -2.29% | 221,260 | 106,284,565 |
| 2024-01-16 | 4.8 | 4.85 | 4.71 | 4.8 | 0% | 90,286 | 43,129,432 |
| 2024-01-15 | 4.8 | 4.85 | 4.77 | 4.8 | 0% | 95,137 | 45,837,793 |
| 2024-01-12 | 4.8 | 4.89 | 4.78 | 4.8 | 0% | 81,239 | 39,242,561 |
| 2024-01-11 | 4.77 | 4.83 | 4.74 | 4.8 | +0.63% | 90,187 | 43,104,602 |
| 2024-01-10 | 4.74 | 4.84 | 4.69 | 4.77 | +0.42% | 74,153 | 35,404,738 |
| 2024-01-09 | 4.72 | 4.82 | 4.71 | 4.75 | +0.42% | 76,361 | 36,323,668 |
| 2024-01-08 | 4.8 | 4.83 | 4.72 | 4.73 | -1.87% | 87,947 | 42,026,937 |
| 2024-01-05 | 4.91 | 4.93 | 4.79 | 4.82 | -1.63% | 100,847 | 48,970,650 |
| 2024-01-04 | 4.94 | 4.97 | 4.87 | 4.9 | -0.41% | 84,488 | 41,507,532 |
| 2024-01-03 | 4.88 | 4.98 | 4.88 | 4.92 | +0.2% | 110,970 | 54,660,539 |
| 2024-01-02 | 4.95 | 4.99 | 4.89 | 4.91 | +0.61% | 146,872 | 72,316,208 |
| 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：