股票概览
4.47
-2.4%
-0.11
4.54
开盘价
4.54
最高价
4.32
最低价
823,177
成交量
数据更新至: 2024-05-20
技术指标
4.47
MA5 (5日均线)
4.54
MA10 (10日均线)
4.54
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 | 4.54 | 4.54 | 4.32 | 4.47 | -2.4% | 823,177 | 364,205,421 |
| 2024-05-17 | 4.41 | 4.61 | 4.4 | 4.58 | +4.33% | 842,982 | 380,384,330 |
| 2024-05-16 | 4.45 | 4.49 | 4.38 | 4.39 | -0.45% | 358,214 | 158,833,369 |
| 2024-05-15 | 4.54 | 4.54 | 4.39 | 4.41 | -2.43% | 445,423 | 197,824,305 |
| 2024-05-14 | 4.49 | 4.59 | 4.48 | 4.52 | 0% | 333,028 | 151,221,127 |
| 2024-05-13 | 4.53 | 4.62 | 4.43 | 4.52 | -0.66% | 536,152 | 243,420,930 |
| 2024-05-10 | 4.61 | 4.63 | 4.49 | 4.55 | -1.52% | 566,855 | 257,240,046 |
| 2024-05-09 | 4.59 | 4.69 | 4.57 | 4.62 | +0.87% | 408,416 | 189,261,262 |
| 2024-05-08 | 4.69 | 4.7 | 4.56 | 4.58 | -2.97% | 515,138 | 236,841,463 |
| 2024-05-07 | 4.75 | 4.79 | 4.65 | 4.72 | -1.05% | 661,540 | 311,485,273 |
| 2024-05-06 | 4.69 | 4.79 | 4.59 | 4.77 | +2.8% | 829,155 | 389,642,973 |
| 2024-04-30 | 4.69 | 4.69 | 4.56 | 4.64 | -1.49% | 683,393 | 315,395,157 |
| 2024-04-29 | 4.54 | 4.76 | 4.54 | 4.71 | +3.97% | 1,055,349 | 492,630,004 |
| 2024-04-26 | 4.46 | 4.65 | 4.38 | 4.53 | 0% | 1,036,021 | 469,784,422 |
| 2024-04-25 | 4.63 | 4.63 | 4.49 | 4.53 | -2.37% | 581,283 | 263,146,629 |
| 2024-04-24 | 4.35 | 4.65 | 4.33 | 4.64 | +7.16% | 992,540 | 451,364,987 |
| 2024-04-23 | 4.39 | 4.44 | 4.32 | 4.33 | -0.92% | 341,487 | 148,843,796 |
| 2024-04-22 | 4.35 | 4.45 | 4.29 | 4.37 | -0.68% | 429,798 | 187,852,707 |
| 2024-04-19 | 4.51 | 4.51 | 4.34 | 4.4 | -2.44% | 634,451 | 279,335,318 |
| 2024-04-18 | 4.49 | 4.65 | 4.39 | 4.51 | -0.88% | 967,789 | 436,217,550 |
| 2024-04-17 | 4.31 | 4.56 | 4.3 | 4.55 | +6.81% | 953,352 | 425,018,199 |
| 2024-04-16 | 4.5 | 4.55 | 4.25 | 4.26 | -6.37% | 914,725 | 397,551,837 |
| 2024-04-15 | 4.64 | 4.72 | 4.46 | 4.55 | -2.57% | 721,546 | 329,485,785 |
| 2024-04-12 | 4.57 | 4.83 | 4.53 | 4.67 | +2.19% | 1,224,118 | 572,833,871 |
| 2024-04-11 | 4.5 | 4.65 | 4.49 | 4.57 | +0.44% | 509,986 | 232,947,939 |
| 2024-04-10 | 4.69 | 4.71 | 4.5 | 4.55 | -3.6% | 739,018 | 338,182,465 |
| 2024-04-09 | 4.68 | 4.74 | 4.61 | 4.72 | +0.85% | 672,161 | 314,230,882 |
| 2024-04-08 | 4.72 | 4.81 | 4.66 | 4.68 | -1.27% | 705,189 | 333,578,274 |
| 2024-04-03 | 4.88 | 4.94 | 4.71 | 4.74 | -3.46% | 1,143,242 | 545,753,799 |
| 2024-04-02 | 5.11 | 5.2 | 4.88 | 4.91 | -4.29% | 1,598,149 | 799,779,447 |
| 2024-04-01 | 5.15 | 5.24 | 4.87 | 5.13 | -0.97% | 1,897,616 | 965,131,986 |
| 2024-03-29 | 5.18 | 5.31 | 5.01 | 5.18 | +0.78% | 2,701,837 | 1,392,296,616 |
| 2024-03-28 | 4.85 | 5.34 | 4.76 | 5.14 | +5.98% | 2,468,156 | 1,260,992,549 |
| 2024-03-27 | 5.16 | 5.31 | 4.83 | 4.85 | -8.66% | 3,593,730 | 1,818,328,821 |
| 2024-03-26 | 5.15 | 5.54 | 5.15 | 5.31 | +5.36% | 4,335,442 | 2,349,711,345 |
| 2024-03-25 | 4.95 | 5.04 | 4.56 | 5.04 | +10.04% | 3,559,147 | 1,742,024,825 |
| 2024-03-22 | 4.15 | 4.58 | 4.13 | 4.58 | +10.1% | 1,568,655 | 692,604,206 |
| 2024-03-21 | 4.16 | 4.19 | 4.11 | 4.16 | 0% | 257,490 | 107,092,946 |
| 2024-03-20 | 4.15 | 4.2 | 4.14 | 4.16 | +0.24% | 246,037 | 102,537,305 |
| 2024-03-19 | 4.15 | 4.24 | 4.14 | 4.15 | 0% | 415,484 | 173,671,930 |
| 2024-03-18 | 4.09 | 4.16 | 4.09 | 4.15 | +2.22% | 317,993 | 131,219,273 |
| 2024-03-15 | 4.02 | 4.06 | 4 | 4.06 | +0.74% | 217,892 | 87,775,197 |
| 2024-03-14 | 3.99 | 4.07 | 3.97 | 4.03 | +0.75% | 297,998 | 119,865,118 |
| 2024-03-13 | 3.91 | 4.04 | 3.91 | 4 | +2.3% | 390,944 | 155,885,656 |
| 2024-03-12 | 3.93 | 3.98 | 3.9 | 3.91 | 0% | 204,188 | 80,219,861 |
| 2024-03-11 | 3.84 | 3.91 | 3.83 | 3.91 | +2.09% | 223,325 | 86,526,117 |
| 2024-03-08 | 3.82 | 3.86 | 3.79 | 3.83 | +0.26% | 140,812 | 53,867,417 |
| 2024-03-07 | 3.86 | 3.88 | 3.81 | 3.82 | -0.52% | 169,006 | 65,065,233 |
| 2024-03-06 | 3.8 | 3.89 | 3.79 | 3.84 | +0.79% | 177,630 | 68,126,673 |
| 2024-03-05 | 3.81 | 3.84 | 3.78 | 3.81 | -1.3% | 206,598 | 78,755,616 |
| 2024-03-04 | 3.89 | 3.91 | 3.8 | 3.86 | -0.26% | 234,825 | 90,441,164 |
| 2024-03-01 | 3.83 | 3.88 | 3.8 | 3.87 | +2.38% | 273,051 | 104,961,837 |
| 2024-02-29 | 3.68 | 3.79 | 3.67 | 3.78 | +2.72% | 219,520 | 82,355,933 |
| 2024-02-28 | 3.84 | 3.92 | 3.68 | 3.68 | -3.66% | 363,158 | 138,150,668 |
| 2024-02-27 | 3.78 | 3.82 | 3.74 | 3.82 | +1.6% | 204,438 | 77,244,204 |
| 2024-02-26 | 3.73 | 3.82 | 3.72 | 3.76 | +0.8% | 268,565 | 101,535,818 |
| 2024-02-23 | 3.72 | 3.74 | 3.67 | 3.73 | +0.27% | 228,466 | 84,777,000 |
| 2024-02-22 | 3.72 | 3.75 | 3.67 | 3.72 | +0.54% | 186,821 | 69,180,483 |
| 2024-02-21 | 3.68 | 3.8 | 3.67 | 3.7 | +0.27% | 249,968 | 93,452,232 |
| 2024-02-20 | 3.67 | 3.7 | 3.62 | 3.69 | +0.82% | 191,235 | 70,070,456 |
| 2024-02-19 | 3.74 | 3.77 | 3.63 | 3.66 | -1.08% | 320,303 | 117,640,766 |
| 2024-02-08 | 3.55 | 3.74 | 3.55 | 3.7 | +4.23% | 387,732 | 142,834,018 |
| 2024-02-07 | 3.35 | 3.59 | 3.34 | 3.55 | +6.29% | 396,793 | 139,347,291 |
| 2024-02-06 | 3.09 | 3.39 | 3.03 | 3.34 | +7.4% | 311,342 | 100,086,719 |
| 2024-02-05 | 3.31 | 3.31 | 3.03 | 3.11 | -6.89% | 362,224 | 114,375,356 |
| 2024-02-02 | 3.45 | 3.52 | 3.22 | 3.34 | -4.02% | 248,628 | 84,204,348 |
| 2024-02-01 | 3.48 | 3.56 | 3.38 | 3.48 | -0.29% | 204,899 | 71,303,793 |
| 2024-01-31 | 3.68 | 3.7 | 3.49 | 3.49 | -5.16% | 261,351 | 93,311,588 |
| 2024-01-30 | 3.69 | 3.8 | 3.67 | 3.68 | -2.65% | 147,982 | 55,262,157 |
| 2024-01-29 | 3.87 | 3.9 | 3.77 | 3.78 | -2.07% | 158,845 | 60,834,637 |
| 2024-01-26 | 3.88 | 3.91 | 3.85 | 3.86 | 0% | 165,558 | 64,208,168 |
| 2024-01-25 | 3.77 | 3.87 | 3.74 | 3.86 | +2.39% | 176,140 | 67,382,165 |
| 2024-01-24 | 3.75 | 3.79 | 3.63 | 3.77 | +0.8% | 186,682 | 69,320,534 |
| 2024-01-23 | 3.68 | 3.76 | 3.59 | 3.74 | +1.91% | 228,013 | 83,936,100 |
| 2024-01-22 | 3.95 | 3.95 | 3.62 | 3.67 | -7.32% | 392,289 | 148,725,181 |
| 2024-01-19 | 4.04 | 4.06 | 3.96 | 3.96 | -1.98% | 131,858 | 52,672,210 |
| 2024-01-18 | 4.07 | 4.07 | 3.91 | 4.04 | -0.74% | 254,216 | 101,576,735 |
| 2024-01-17 | 4.14 | 4.18 | 4.07 | 4.07 | -1.93% | 166,144 | 68,593,239 |
| 2024-01-16 | 4.14 | 4.19 | 4.09 | 4.15 | 0% | 156,028 | 64,608,931 |
| 2024-01-15 | 4.14 | 4.18 | 4.11 | 4.15 | +0.24% | 144,387 | 59,972,315 |
| 2024-01-12 | 4.14 | 4.19 | 4.12 | 4.14 | 0% | 131,437 | 54,577,482 |
| 2024-01-11 | 4.06 | 4.15 | 4.05 | 4.14 | +2.22% | 161,629 | 66,414,745 |
| 2024-01-10 | 4.07 | 4.11 | 4.02 | 4.05 | -0.49% | 113,459 | 46,161,793 |
| 2024-01-09 | 4.04 | 4.12 | 4.03 | 4.07 | +0.99% | 161,435 | 65,758,732 |
| 2024-01-08 | 4.11 | 4.14 | 4.03 | 4.03 | -1.95% | 190,799 | 77,575,394 |
| 2024-01-05 | 4.17 | 4.2 | 4.09 | 4.11 | -0.96% | 186,034 | 77,142,106 |
| 2024-01-04 | 4.2 | 4.21 | 4.12 | 4.15 | -0.48% | 121,996 | 50,643,490 |
| 2024-01-03 | 4.18 | 4.19 | 4.14 | 4.17 | 0% | 182,739 | 76,129,385 |
| 2024-01-02 | 4.16 | 4.23 | 4.14 | 4.17 | +0.72% | 267,493 | 112,013,828 |
| 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：