股票概览
3.92
-4.39%
-0.18
4.04
开盘价
4.1
最高价
3.91
最低价
224,610
成交量
数据更新至: 2024-05-20
技术指标
4.09
MA5 (5日均线)
4.16
MA10 (10日均线)
4.10
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 | 4.04 | 4.1 | 3.91 | 3.92 | -4.39% | 224,610 | 89,539,235 |
| 2024-05-17 | 4.13 | 4.15 | 4.04 | 4.1 | -0.49% | 90,072 | 36,792,615 |
| 2024-05-16 | 4.13 | 4.19 | 4.12 | 4.12 | 0% | 61,966 | 25,726,942 |
| 2024-05-15 | 4.15 | 4.17 | 4.1 | 4.12 | -1.2% | 66,961 | 27,720,911 |
| 2024-05-14 | 4.08 | 4.2 | 4.08 | 4.17 | +1.96% | 89,457 | 37,169,108 |
| 2024-05-13 | 4.21 | 4.22 | 4.07 | 4.09 | -3.31% | 106,741 | 44,136,447 |
| 2024-05-10 | 4.31 | 4.31 | 4.23 | 4.23 | -2.08% | 86,139 | 36,628,069 |
| 2024-05-09 | 4.24 | 4.33 | 4.23 | 4.32 | +1.89% | 94,350 | 40,524,386 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.24 | 0% | 90,843 | 38,543,185 |
| 2024-05-07 | 4.26 | 4.27 | 4.18 | 4.24 | -0.47% | 83,255 | 35,181,872 |
| 2024-05-06 | 4.19 | 4.26 | 4.18 | 4.26 | +2.4% | 114,748 | 48,558,800 |
| 2024-04-30 | 4.17 | 4.19 | 4.1 | 4.16 | 0% | 111,896 | 46,449,651 |
| 2024-04-29 | 4.01 | 4.16 | 4.01 | 4.16 | +3.23% | 110,619 | 45,406,276 |
| 2024-04-26 | 4.01 | 4.04 | 3.97 | 4.03 | +0.5% | 98,284 | 39,350,075 |
| 2024-04-25 | 3.98 | 4.04 | 3.96 | 4.01 | +0.75% | 108,208 | 43,438,132 |
| 2024-04-24 | 3.98 | 3.99 | 3.88 | 3.98 | -0.5% | 102,463 | 40,512,205 |
| 2024-04-23 | 3.9 | 4.03 | 3.87 | 4 | +2.83% | 161,407 | 63,597,861 |
| 2024-04-22 | 3.88 | 3.95 | 3.77 | 3.89 | 0% | 203,849 | 79,016,057 |
| 2024-04-19 | 3.88 | 3.97 | 3.8 | 3.89 | -6.04% | 317,740 | 123,099,269 |
| 2024-04-18 | 4.2 | 4.24 | 4.14 | 4.14 | -2.13% | 132,386 | 55,453,524 |
| 2024-04-17 | 4.01 | 4.25 | 4.01 | 4.23 | +5.75% | 177,696 | 73,954,930 |
| 2024-04-16 | 4.14 | 4.25 | 3.99 | 4 | -5.66% | 240,743 | 98,023,315 |
| 2024-04-15 | 4.37 | 4.46 | 4.24 | 4.24 | -9.98% | 286,727 | 123,029,503 |
| 2024-04-12 | 4.81 | 4.81 | 4.7 | 4.71 | -1.88% | 66,983 | 31,771,007 |
| 2024-04-11 | 4.77 | 4.86 | 4.73 | 4.8 | 0% | 65,622 | 31,611,071 |
| 2024-04-10 | 4.89 | 4.92 | 4.77 | 4.8 | -2.24% | 96,640 | 46,737,230 |
| 2024-04-09 | 4.78 | 4.92 | 4.74 | 4.91 | +2.72% | 85,198 | 41,166,137 |
| 2024-04-08 | 4.9 | 4.9 | 4.78 | 4.78 | -2.65% | 85,219 | 41,204,964 |
| 2024-04-03 | 4.83 | 4.92 | 4.81 | 4.91 | +1.24% | 94,585 | 46,161,435 |
| 2024-04-02 | 4.82 | 4.86 | 4.8 | 4.85 | +0.21% | 69,950 | 33,864,103 |
| 2024-04-01 | 4.78 | 4.84 | 4.75 | 4.84 | +1.89% | 85,776 | 41,120,730 |
| 2024-03-29 | 4.67 | 4.75 | 4.66 | 4.75 | +1.06% | 58,499 | 27,540,894 |
| 2024-03-28 | 4.58 | 4.74 | 4.58 | 4.7 | +1.95% | 84,584 | 39,558,503 |
| 2024-03-27 | 4.68 | 4.73 | 4.61 | 4.61 | -1.5% | 80,694 | 37,773,989 |
| 2024-03-26 | 4.7 | 4.73 | 4.61 | 4.68 | -0.21% | 79,750 | 37,210,256 |
| 2024-03-25 | 4.74 | 4.83 | 4.68 | 4.69 | -1.68% | 90,659 | 43,217,419 |
| 2024-03-22 | 4.88 | 4.89 | 4.73 | 4.77 | -2.25% | 104,296 | 50,015,037 |
| 2024-03-21 | 4.89 | 4.94 | 4.83 | 4.88 | -0.41% | 76,040 | 37,162,231 |
| 2024-03-20 | 4.83 | 4.92 | 4.82 | 4.9 | +1.03% | 86,023 | 41,953,424 |
| 2024-03-19 | 4.88 | 4.92 | 4.83 | 4.85 | -0.61% | 92,349 | 44,973,467 |
| 2024-03-18 | 4.8 | 4.88 | 4.76 | 4.88 | +2.31% | 117,281 | 56,472,376 |
| 2024-03-15 | 4.72 | 4.78 | 4.7 | 4.77 | +0.63% | 78,701 | 37,337,081 |
| 2024-03-14 | 4.73 | 4.82 | 4.67 | 4.74 | +0.21% | 105,768 | 50,256,467 |
| 2024-03-13 | 4.75 | 4.76 | 4.66 | 4.73 | -0.84% | 91,350 | 43,053,040 |
| 2024-03-12 | 4.66 | 4.8 | 4.65 | 4.77 | +2.14% | 130,637 | 62,045,857 |
| 2024-03-11 | 4.58 | 4.67 | 4.54 | 4.67 | +2.19% | 91,226 | 42,113,722 |
| 2024-03-08 | 4.52 | 4.59 | 4.5 | 4.57 | +0.88% | 74,206 | 33,807,517 |
| 2024-03-07 | 4.56 | 4.62 | 4.52 | 4.53 | -0.44% | 97,860 | 44,685,349 |
| 2024-03-06 | 4.56 | 4.6 | 4.49 | 4.55 | +0.22% | 81,395 | 37,027,164 |
| 2024-03-05 | 4.63 | 4.64 | 4.53 | 4.54 | -2.58% | 106,195 | 48,565,180 |
| 2024-03-04 | 4.65 | 4.73 | 4.6 | 4.66 | +0.43% | 134,730 | 62,583,291 |
| 2024-03-01 | 4.62 | 4.66 | 4.58 | 4.64 | +0.43% | 131,473 | 60,699,035 |
| 2024-02-29 | 4.49 | 4.63 | 4.47 | 4.62 | +2.21% | 148,567 | 67,838,539 |
| 2024-02-28 | 4.77 | 4.91 | 4.52 | 4.52 | -5.44% | 230,923 | 108,768,588 |
| 2024-02-27 | 4.67 | 4.78 | 4.65 | 4.78 | +1.92% | 100,928 | 47,653,642 |
| 2024-02-26 | 4.63 | 4.78 | 4.62 | 4.69 | +1.08% | 140,795 | 66,082,680 |
| 2024-02-23 | 4.59 | 4.64 | 4.53 | 4.64 | +0.87% | 141,399 | 64,847,513 |
| 2024-02-22 | 4.5 | 4.62 | 4.49 | 4.6 | +2% | 156,225 | 71,076,912 |
| 2024-02-21 | 4.45 | 4.61 | 4.42 | 4.51 | +0.45% | 148,051 | 67,020,053 |
| 2024-02-20 | 4.42 | 4.56 | 4.35 | 4.49 | +1.13% | 171,987 | 77,146,732 |
| 2024-02-19 | 4.41 | 4.49 | 4.33 | 4.44 | +1.37% | 205,113 | 90,584,301 |
| 2024-02-08 | 4.03 | 4.39 | 3.98 | 4.38 | +8.42% | 296,057 | 123,099,670 |
| 2024-02-07 | 4.16 | 4.19 | 3.98 | 4.04 | -2.65% | 225,393 | 91,816,012 |
| 2024-02-06 | 3.95 | 4.25 | 3.8 | 4.15 | +4.01% | 225,080 | 90,413,845 |
| 2024-02-05 | 4.31 | 4.31 | 3.96 | 3.99 | -9.32% | 276,466 | 111,818,538 |
| 2024-02-02 | 4.62 | 4.68 | 4.19 | 4.4 | -4.97% | 190,812 | 84,666,200 |
| 2024-02-01 | 4.66 | 4.71 | 4.53 | 4.63 | -0.64% | 118,886 | 55,002,077 |
| 2024-01-31 | 4.91 | 4.96 | 4.65 | 4.66 | -5.48% | 172,524 | 81,963,401 |
| 2024-01-30 | 5.07 | 5.08 | 4.91 | 4.93 | -2.76% | 101,953 | 51,026,614 |
| 2024-01-29 | 5.21 | 5.21 | 5.05 | 5.07 | -2.12% | 87,396 | 44,616,098 |
| 2024-01-26 | 5.15 | 5.28 | 5.14 | 5.18 | +0.39% | 89,506 | 46,682,112 |
| 2024-01-25 | 5 | 5.17 | 4.97 | 5.16 | +2.99% | 119,281 | 60,785,022 |
| 2024-01-24 | 4.96 | 5.02 | 4.79 | 5.01 | +1.21% | 142,642 | 70,364,555 |
| 2024-01-23 | 4.9 | 4.97 | 4.78 | 4.95 | +1.02% | 137,989 | 67,505,591 |
| 2024-01-22 | 5.23 | 5.25 | 4.89 | 4.9 | -6.84% | 127,563 | 64,431,827 |
| 2024-01-19 | 5.3 | 5.33 | 5.23 | 5.26 | -1.13% | 73,580 | 38,849,316 |
| 2024-01-18 | 5.42 | 5.42 | 5.16 | 5.32 | -2.21% | 127,931 | 67,306,817 |
| 2024-01-17 | 5.54 | 5.59 | 5.42 | 5.44 | -1.81% | 79,511 | 43,816,364 |
| 2024-01-16 | 5.54 | 5.56 | 5.46 | 5.54 | 0% | 82,733 | 45,579,496 |
| 2024-01-15 | 5.46 | 5.6 | 5.42 | 5.54 | +1.28% | 91,662 | 50,765,326 |
| 2024-01-12 | 5.61 | 5.65 | 5.47 | 5.47 | -2.67% | 121,221 | 67,332,805 |
| 2024-01-11 | 5.62 | 5.66 | 5.57 | 5.62 | -0.18% | 100,496 | 56,423,636 |
| 2024-01-10 | 5.67 | 5.67 | 5.57 | 5.63 | -0.53% | 68,505 | 38,507,023 |
| 2024-01-09 | 5.66 | 5.72 | 5.61 | 5.66 | +0.18% | 78,545 | 44,480,332 |
| 2024-01-08 | 5.73 | 5.78 | 5.64 | 5.65 | -1.91% | 76,806 | 43,840,630 |
| 2024-01-05 | 5.88 | 5.89 | 5.74 | 5.76 | -2.04% | 79,954 | 46,557,117 |
| 2024-01-04 | 5.88 | 5.89 | 5.8 | 5.88 | +0.17% | 73,034 | 42,703,551 |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.87 | +1.03% | 98,679 | 57,830,720 |
| 2024-01-02 | 5.67 | 5.85 | 5.67 | 5.81 | +2.11% | 131,345 | 76,013,824 |
| 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：