股票概览
4.37
-0.68%
-0.03
4.39
开盘价
4.46
最高价
4.34
最低价
190,530
成交量
数据更新至: 2024-05-20
技术指标
4.37
MA5 (5日均线)
4.42
MA10 (10日均线)
4.41
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 | 4.39 | 4.46 | 4.34 | 4.37 | -0.68% | 190,530 | 83,704,312 |
| 2024-05-17 | 4.36 | 4.42 | 4.3 | 4.4 | +0.92% | 165,965 | 72,409,582 |
| 2024-05-16 | 4.33 | 4.42 | 4.32 | 4.36 | +0.69% | 168,572 | 73,712,405 |
| 2024-05-15 | 4.37 | 4.43 | 4.32 | 4.33 | -0.92% | 155,600 | 67,883,143 |
| 2024-05-14 | 4.33 | 4.43 | 4.3 | 4.37 | +1.63% | 186,427 | 81,372,884 |
| 2024-05-13 | 4.38 | 4.38 | 4.26 | 4.3 | -2.71% | 194,268 | 83,655,777 |
| 2024-05-10 | 4.53 | 4.56 | 4.39 | 4.42 | -2.21% | 206,598 | 91,592,309 |
| 2024-05-09 | 4.48 | 4.57 | 4.48 | 4.52 | +0.89% | 153,236 | 69,346,140 |
| 2024-05-08 | 4.61 | 4.62 | 4.47 | 4.48 | -3.03% | 221,088 | 99,833,885 |
| 2024-05-07 | 4.61 | 4.7 | 4.6 | 4.62 | 0% | 167,363 | 77,723,335 |
| 2024-05-06 | 4.67 | 4.7 | 4.6 | 4.62 | +0.65% | 191,402 | 88,898,342 |
| 2024-04-30 | 4.67 | 4.67 | 4.5 | 4.59 | -1.5% | 229,071 | 104,639,372 |
| 2024-04-29 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 264,164 | 122,282,376 |
| 2024-04-26 | 4.35 | 4.53 | 4.3 | 4.51 | +4.64% | 315,499 | 140,088,758 |
| 2024-04-25 | 4.29 | 4.4 | 4.26 | 4.31 | -0.92% | 187,343 | 81,066,181 |
| 2024-04-24 | 4.18 | 4.35 | 4.17 | 4.35 | +3.57% | 242,790 | 103,990,530 |
| 2024-04-23 | 4.21 | 4.28 | 4.19 | 4.2 | +0.48% | 221,954 | 93,896,340 |
| 2024-04-22 | 4.18 | 4.26 | 4.08 | 4.18 | -0.95% | 186,385 | 77,739,819 |
| 2024-04-19 | 4.33 | 4.35 | 4.21 | 4.22 | -2.76% | 192,592 | 82,143,002 |
| 2024-04-18 | 4.42 | 4.43 | 4.3 | 4.34 | -1.59% | 219,517 | 95,902,968 |
| 2024-04-17 | 4.19 | 4.42 | 4.19 | 4.41 | +6.52% | 249,173 | 108,466,755 |
| 2024-04-16 | 4.41 | 4.43 | 4.14 | 4.14 | -5.91% | 293,145 | 124,043,880 |
| 2024-04-15 | 4.59 | 4.61 | 4.32 | 4.4 | -3.93% | 265,746 | 118,146,872 |
| 2024-04-12 | 4.65 | 4.7 | 4.57 | 4.58 | -1.93% | 153,673 | 70,931,579 |
| 2024-04-11 | 4.58 | 4.73 | 4.55 | 4.67 | +1.52% | 196,601 | 91,905,649 |
| 2024-04-10 | 4.73 | 4.73 | 4.55 | 4.6 | -2.95% | 195,948 | 90,584,080 |
| 2024-04-09 | 4.65 | 4.75 | 4.63 | 4.74 | +2.6% | 198,059 | 92,960,231 |
| 2024-04-08 | 4.79 | 4.8 | 4.61 | 4.62 | -3.55% | 249,983 | 116,951,702 |
| 2024-04-03 | 4.92 | 4.92 | 4.77 | 4.79 | -3.04% | 262,149 | 126,310,150 |
| 2024-04-02 | 5.04 | 5.07 | 4.89 | 4.94 | -2.56% | 276,078 | 136,692,206 |
| 2024-04-01 | 4.92 | 5.07 | 4.92 | 5.07 | +3.26% | 289,638 | 145,157,082 |
| 2024-03-29 | 5.04 | 5.04 | 4.82 | 4.91 | -2% | 317,147 | 155,179,575 |
| 2024-03-28 | 4.82 | 5.09 | 4.77 | 5.01 | +3.94% | 339,227 | 167,996,488 |
| 2024-03-27 | 5.12 | 5.13 | 4.82 | 4.82 | -4.74% | 383,325 | 189,055,878 |
| 2024-03-26 | 5.18 | 5.31 | 5 | 5.06 | -2.69% | 478,874 | 245,802,673 |
| 2024-03-25 | 5.44 | 5.5 | 5.18 | 5.2 | -8.77% | 836,317 | 446,016,814 |
| 2024-03-22 | 5.6 | 5.85 | 5.4 | 5.7 | +1.06% | 999,396 | 560,081,496 |
| 2024-03-21 | 5.73 | 6 | 5.55 | 5.64 | +1.26% | 1,066,802 | 609,921,549 |
| 2024-03-20 | 5.22 | 5.7 | 5.22 | 5.57 | +6.3% | 811,267 | 441,822,861 |
| 2024-03-19 | 5.27 | 5.35 | 5.23 | 5.24 | 0% | 228,582 | 120,748,048 |
| 2024-03-18 | 5.16 | 5.25 | 5.15 | 5.24 | +1.55% | 229,009 | 119,473,100 |
| 2024-03-15 | 5.12 | 5.16 | 5.05 | 5.16 | +0.78% | 170,863 | 87,280,109 |
| 2024-03-14 | 5.22 | 5.23 | 5.06 | 5.12 | -2.29% | 242,876 | 125,091,827 |
| 2024-03-13 | 5.13 | 5.27 | 5.1 | 5.24 | +2.75% | 316,586 | 164,495,124 |
| 2024-03-12 | 5.05 | 5.12 | 5.03 | 5.1 | +1.59% | 214,091 | 108,872,489 |
| 2024-03-11 | 4.98 | 5.03 | 4.89 | 5.02 | +1.21% | 198,952 | 98,540,536 |
| 2024-03-08 | 4.92 | 4.97 | 4.86 | 4.96 | +0.81% | 166,163 | 81,762,437 |
| 2024-03-07 | 5.08 | 5.1 | 4.91 | 4.92 | -2.77% | 200,116 | 100,096,621 |
| 2024-03-06 | 5.08 | 5.13 | 4.98 | 5.06 | -0.78% | 188,913 | 95,621,805 |
| 2024-03-05 | 5.14 | 5.18 | 5.06 | 5.1 | -1.54% | 200,904 | 102,929,187 |
| 2024-03-04 | 5.2 | 5.22 | 5.06 | 5.18 | +0.39% | 207,776 | 106,822,757 |
| 2024-03-01 | 5.07 | 5.17 | 5.05 | 5.16 | +1.57% | 252,052 | 128,877,133 |
| 2024-02-29 | 4.93 | 5.1 | 4.9 | 5.08 | +3.04% | 278,643 | 140,353,795 |
| 2024-02-28 | 5.26 | 5.33 | 4.93 | 4.93 | -6.27% | 401,572 | 207,427,087 |
| 2024-02-27 | 5.03 | 5.26 | 5 | 5.26 | +4.16% | 277,240 | 142,362,086 |
| 2024-02-26 | 5.1 | 5.14 | 4.99 | 5.05 | -0.59% | 282,438 | 142,790,496 |
| 2024-02-23 | 4.97 | 5.11 | 4.89 | 5.08 | +2.42% | 345,785 | 173,214,668 |
| 2024-02-22 | 4.85 | 5 | 4.85 | 4.96 | +2.48% | 201,072 | 99,203,595 |
| 2024-02-21 | 4.74 | 5.03 | 4.68 | 4.84 | +1.26% | 278,980 | 136,230,142 |
| 2024-02-20 | 4.68 | 4.82 | 4.59 | 4.78 | +1.27% | 263,675 | 124,295,129 |
| 2024-02-19 | 4.7 | 4.77 | 4.6 | 4.72 | +3.96% | 359,338 | 168,569,176 |
| 2024-02-08 | 4.36 | 4.55 | 4.34 | 4.54 | +3.42% | 383,888 | 171,231,138 |
| 2024-02-07 | 4.12 | 4.47 | 4.07 | 4.39 | +7.07% | 453,934 | 197,463,821 |
| 2024-02-06 | 3.81 | 4.2 | 3.63 | 4.1 | +5.4% | 377,902 | 147,098,272 |
| 2024-02-05 | 4.3 | 4.3 | 3.89 | 3.89 | -9.95% | 367,002 | 145,964,403 |
| 2024-02-02 | 4.5 | 4.66 | 4.15 | 4.32 | -4% | 252,925 | 111,606,987 |
| 2024-02-01 | 4.56 | 4.64 | 4.43 | 4.5 | -1.53% | 214,554 | 97,063,360 |
| 2024-01-31 | 4.75 | 4.86 | 4.53 | 4.57 | -5.19% | 227,853 | 106,763,707 |
| 2024-01-30 | 4.98 | 5.01 | 4.81 | 4.82 | -3.41% | 165,810 | 81,153,762 |
| 2024-01-29 | 5.2 | 5.22 | 4.97 | 4.99 | -3.67% | 180,289 | 91,070,336 |
| 2024-01-26 | 5.16 | 5.28 | 5.11 | 5.18 | +0.19% | 213,061 | 110,776,415 |
| 2024-01-25 | 5.02 | 5.17 | 4.93 | 5.17 | +3.19% | 224,283 | 114,008,736 |
| 2024-01-24 | 4.93 | 5.02 | 4.82 | 5.01 | +1.83% | 223,264 | 110,295,701 |
| 2024-01-23 | 4.8 | 4.97 | 4.69 | 4.92 | +1.03% | 251,215 | 122,331,138 |
| 2024-01-22 | 5.21 | 5.28 | 4.79 | 4.87 | -7.41% | 362,978 | 182,571,187 |
| 2024-01-19 | 5.23 | 5.48 | 5.19 | 5.26 | +0.96% | 307,565 | 163,351,056 |
| 2024-01-18 | 5.2 | 5.25 | 5.05 | 5.21 | -0.95% | 276,448 | 142,256,582 |
| 2024-01-17 | 5.39 | 5.54 | 5.26 | 5.26 | -2.23% | 268,433 | 144,611,039 |
| 2024-01-16 | 5.49 | 5.49 | 5.28 | 5.38 | -2% | 235,222 | 126,150,856 |
| 2024-01-15 | 5.48 | 5.53 | 5.43 | 5.49 | 0% | 125,718 | 69,009,754 |
| 2024-01-12 | 5.58 | 5.63 | 5.49 | 5.49 | -2.14% | 141,628 | 78,576,581 |
| 2024-01-11 | 5.43 | 5.63 | 5.41 | 5.61 | +2.56% | 198,274 | 109,964,787 |
| 2024-01-10 | 5.54 | 5.54 | 5.37 | 5.47 | -1.8% | 184,239 | 100,554,520 |
| 2024-01-09 | 5.64 | 5.68 | 5.5 | 5.57 | -1.07% | 206,478 | 115,506,882 |
| 2024-01-08 | 5.7 | 5.73 | 5.62 | 5.63 | -1.4% | 174,588 | 99,032,270 |
| 2024-01-05 | 5.84 | 5.87 | 5.67 | 5.71 | -2.06% | 160,200 | 92,264,768 |
| 2024-01-04 | 5.82 | 5.88 | 5.74 | 5.83 | -0.68% | 157,532 | 91,752,826 |
| 2024-01-03 | 5.86 | 5.93 | 5.78 | 5.87 | +0.17% | 240,556 | 140,763,417 |
| 2024-01-02 | 6.1 | 6.16 | 5.83 | 5.86 | -0.85% | 385,778 | 231,279,605 |
| 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：