股票概览
4.28
-2.73%
-0.12
4.45
开盘价
4.46
最高价
4.25
最低价
256,455
成交量
数据更新至: 2024-05-20
技术指标
4.20
MA5 (5日均线)
4.12
MA10 (10日均线)
3.98
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 | 4.45 | 4.46 | 4.25 | 4.28 | -2.73% | 256,455 | 110,906,872 |
| 2024-05-17 | 4.2 | 4.42 | 4.19 | 4.4 | +5.01% | 344,650 | 148,319,824 |
| 2024-05-16 | 4.08 | 4.26 | 4.07 | 4.19 | +2.95% | 214,164 | 89,757,289 |
| 2024-05-15 | 4.05 | 4.13 | 4.02 | 4.07 | 0% | 110,924 | 45,227,267 |
| 2024-05-14 | 4.02 | 4.1 | 4.01 | 4.07 | +0.99% | 72,867 | 29,622,084 |
| 2024-05-13 | 4.09 | 4.1 | 4.01 | 4.03 | -1.71% | 100,543 | 40,733,226 |
| 2024-05-10 | 4.03 | 4.15 | 3.99 | 4.1 | +1.74% | 116,357 | 47,359,699 |
| 2024-05-09 | 3.95 | 4.08 | 3.95 | 4.03 | +2.03% | 58,237 | 23,451,506 |
| 2024-05-08 | 4.07 | 4.07 | 3.94 | 3.95 | -2.95% | 94,506 | 37,638,424 |
| 2024-05-07 | 4.05 | 4.11 | 4.01 | 4.07 | +0.25% | 77,538 | 31,420,561 |
| 2024-05-06 | 4.1 | 4.2 | 4.05 | 4.06 | -0.25% | 102,875 | 42,460,905 |
| 2024-04-30 | 4.03 | 4.12 | 4.02 | 4.07 | -0.25% | 95,153 | 38,643,409 |
| 2024-04-29 | 3.86 | 4.09 | 3.84 | 4.08 | +5.15% | 132,489 | 53,415,398 |
| 2024-04-26 | 3.73 | 3.89 | 3.71 | 3.88 | +4.02% | 104,775 | 40,143,839 |
| 2024-04-25 | 3.66 | 3.75 | 3.64 | 3.73 | +1.08% | 47,149 | 17,541,689 |
| 2024-04-24 | 3.67 | 3.73 | 3.66 | 3.69 | -0.27% | 42,710 | 15,721,829 |
| 2024-04-23 | 3.7 | 3.73 | 3.66 | 3.7 | 0% | 47,690 | 17,623,039 |
| 2024-04-22 | 3.72 | 3.8 | 3.67 | 3.7 | -0.27% | 44,206 | 16,424,505 |
| 2024-04-19 | 3.79 | 3.83 | 3.7 | 3.71 | -1.85% | 52,418 | 19,645,460 |
| 2024-04-18 | 3.81 | 3.85 | 3.74 | 3.78 | -1.05% | 55,379 | 21,069,897 |
| 2024-04-17 | 3.64 | 3.83 | 3.62 | 3.82 | +5.82% | 71,099 | 26,670,553 |
| 2024-04-16 | 3.8 | 3.83 | 3.61 | 3.61 | -5.5% | 106,296 | 39,200,270 |
| 2024-04-15 | 3.91 | 3.94 | 3.74 | 3.82 | -2.3% | 107,594 | 41,135,454 |
| 2024-04-12 | 4.01 | 4.05 | 3.9 | 3.91 | -3.46% | 71,569 | 28,318,865 |
| 2024-04-11 | 3.94 | 4.08 | 3.91 | 4.05 | +3.05% | 86,354 | 34,597,002 |
| 2024-04-10 | 4.02 | 4.03 | 3.9 | 3.93 | -2.24% | 69,706 | 27,514,602 |
| 2024-04-09 | 3.99 | 4.03 | 3.98 | 4.02 | +1.01% | 44,740 | 17,917,766 |
| 2024-04-08 | 4.08 | 4.08 | 3.98 | 3.98 | -2.45% | 68,233 | 27,484,739 |
| 2024-04-03 | 4.1 | 4.13 | 4.06 | 4.08 | -0.97% | 53,946 | 22,059,152 |
| 2024-04-02 | 4.11 | 4.15 | 4.08 | 4.12 | 0% | 63,158 | 25,971,378 |
| 2024-04-01 | 4.06 | 4.14 | 4.05 | 4.12 | +1.48% | 54,672 | 22,499,635 |
| 2024-03-29 | 4.06 | 4.08 | 4.01 | 4.06 | 0% | 52,594 | 21,291,722 |
| 2024-03-28 | 4.02 | 4.12 | 4.01 | 4.06 | +1% | 72,846 | 29,580,313 |
| 2024-03-27 | 4.16 | 4.17 | 4.02 | 4.02 | -3.37% | 101,186 | 41,458,482 |
| 2024-03-26 | 4.11 | 4.18 | 4.1 | 4.16 | +0.97% | 88,320 | 36,568,920 |
| 2024-03-25 | 4.15 | 4.23 | 4.11 | 4.12 | -1.2% | 89,109 | 37,174,307 |
| 2024-03-22 | 4.23 | 4.24 | 4.13 | 4.17 | -1.18% | 80,550 | 33,645,077 |
| 2024-03-21 | 4.2 | 4.27 | 4.2 | 4.22 | +0.48% | 112,991 | 47,851,690 |
| 2024-03-20 | 4.2 | 4.21 | 4.18 | 4.2 | +0.24% | 62,097 | 26,055,434 |
| 2024-03-19 | 4.2 | 4.24 | 4.18 | 4.19 | -0.71% | 70,250 | 29,561,816 |
| 2024-03-18 | 4.21 | 4.24 | 4.18 | 4.22 | +0.24% | 81,020 | 34,022,356 |
| 2024-03-15 | 4.14 | 4.21 | 4.12 | 4.21 | +0.96% | 82,629 | 34,382,505 |
| 2024-03-14 | 4.2 | 4.23 | 4.14 | 4.17 | -0.95% | 86,672 | 36,239,900 |
| 2024-03-13 | 4.29 | 4.29 | 4.18 | 4.21 | -2.09% | 98,120 | 41,357,612 |
| 2024-03-12 | 4.21 | 4.32 | 4.16 | 4.3 | +2.63% | 144,135 | 61,181,789 |
| 2024-03-11 | 4.11 | 4.19 | 4.11 | 4.19 | +1.45% | 62,656 | 25,966,466 |
| 2024-03-08 | 4.15 | 4.17 | 4.11 | 4.13 | -0.48% | 63,737 | 26,337,023 |
| 2024-03-07 | 4.2 | 4.23 | 4.14 | 4.15 | -1.19% | 72,133 | 30,209,279 |
| 2024-03-06 | 4.13 | 4.26 | 4.12 | 4.2 | +1.2% | 77,974 | 32,614,277 |
| 2024-03-05 | 4.2 | 4.2 | 4.14 | 4.15 | -1.43% | 67,051 | 27,936,708 |
| 2024-03-04 | 4.27 | 4.29 | 4.17 | 4.21 | -1.86% | 99,548 | 41,872,492 |
| 2024-03-01 | 4.28 | 4.32 | 4.24 | 4.29 | +0.23% | 70,220 | 29,988,331 |
| 2024-02-29 | 4.19 | 4.3 | 4.18 | 4.28 | +1.66% | 94,105 | 40,012,901 |
| 2024-02-28 | 4.38 | 4.49 | 4.2 | 4.21 | -3.22% | 162,086 | 70,766,935 |
| 2024-02-27 | 4.25 | 4.35 | 4.21 | 4.35 | +2.35% | 102,947 | 44,296,191 |
| 2024-02-26 | 4.3 | 4.32 | 4.21 | 4.25 | -0.93% | 104,811 | 44,732,434 |
| 2024-02-23 | 4.26 | 4.31 | 4.22 | 4.29 | +0.47% | 88,231 | 37,662,855 |
| 2024-02-22 | 4.2 | 4.28 | 4.17 | 4.27 | +1.43% | 99,184 | 42,036,864 |
| 2024-02-21 | 4.17 | 4.32 | 4.15 | 4.21 | +0.24% | 127,280 | 54,036,436 |
| 2024-02-20 | 4.17 | 4.21 | 4.1 | 4.2 | +0.96% | 81,370 | 33,839,327 |
| 2024-02-19 | 4.29 | 4.31 | 4.12 | 4.16 | -1.65% | 133,583 | 55,873,606 |
| 2024-02-08 | 4.1 | 4.37 | 4.06 | 4.23 | +4.19% | 186,251 | 80,185,355 |
| 2024-02-07 | 3.93 | 4.1 | 3.88 | 4.06 | +4.37% | 127,095 | 51,026,842 |
| 2024-02-06 | 3.6 | 3.99 | 3.49 | 3.89 | +5.99% | 155,185 | 57,819,999 |
| 2024-02-05 | 3.98 | 3.99 | 3.63 | 3.67 | -8.93% | 187,023 | 69,760,472 |
| 2024-02-02 | 4.15 | 4.26 | 3.91 | 4.03 | -2.18% | 174,383 | 71,460,663 |
| 2024-02-01 | 4.27 | 4.32 | 4.11 | 4.12 | -3.51% | 178,896 | 74,651,045 |
| 2024-01-31 | 4.58 | 4.6 | 4.25 | 4.27 | -7.17% | 175,987 | 77,071,123 |
| 2024-01-30 | 4.69 | 4.78 | 4.55 | 4.6 | -3.97% | 170,347 | 79,647,515 |
| 2024-01-29 | 4.96 | 5.01 | 4.77 | 4.79 | -3.04% | 241,990 | 117,800,748 |
| 2024-01-26 | 4.84 | 5.05 | 4.82 | 4.94 | +1.65% | 410,556 | 202,865,311 |
| 2024-01-25 | 4.69 | 4.95 | 4.61 | 4.86 | +2.75% | 374,943 | 178,727,092 |
| 2024-01-24 | 4.39 | 4.77 | 4.39 | 4.73 | +8.99% | 360,581 | 169,232,355 |
| 2024-01-23 | 4.19 | 4.39 | 4.14 | 4.34 | +3.58% | 77,218 | 33,022,162 |
| 2024-01-22 | 4.49 | 4.49 | 4.13 | 4.19 | -6.26% | 102,121 | 44,060,393 |
| 2024-01-19 | 4.51 | 4.55 | 4.46 | 4.47 | -1.11% | 41,447 | 18,678,404 |
| 2024-01-18 | 4.47 | 4.53 | 4.39 | 4.52 | 0% | 87,361 | 38,876,274 |
| 2024-01-17 | 4.59 | 4.67 | 4.52 | 4.52 | -1.74% | 59,361 | 27,236,246 |
| 2024-01-16 | 4.63 | 4.67 | 4.55 | 4.6 | -1.08% | 63,517 | 29,169,739 |
| 2024-01-15 | 4.63 | 4.69 | 4.6 | 4.65 | 0% | 56,882 | 26,447,628 |
| 2024-01-12 | 4.7 | 4.75 | 4.64 | 4.65 | -0.64% | 87,624 | 41,108,890 |
| 2024-01-11 | 4.6 | 4.74 | 4.58 | 4.68 | -0.21% | 156,530 | 72,994,674 |
| 2024-01-10 | 4.48 | 4.93 | 4.42 | 4.69 | +4.69% | 236,531 | 110,751,019 |
| 2024-01-09 | 4.49 | 4.52 | 4.45 | 4.48 | -0.22% | 56,305 | 25,226,693 |
| 2024-01-08 | 4.57 | 4.58 | 4.48 | 4.49 | -1.75% | 77,640 | 35,136,305 |
| 2024-01-05 | 4.62 | 4.65 | 4.55 | 4.57 | -0.65% | 74,184 | 34,151,823 |
| 2024-01-04 | 4.64 | 4.64 | 4.57 | 4.6 | -1.08% | 80,161 | 36,873,850 |
| 2024-01-03 | 4.64 | 4.69 | 4.61 | 4.65 | +0.65% | 83,439 | 38,749,695 |
| 2024-01-02 | 4.65 | 4.66 | 4.6 | 4.62 | -0.22% | 77,146 | 35,714,151 |
| 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：