股票概览
4.25
+2.16%
+0.09
4.15
开盘价
4.33
最高价
4.14
最低价
203,816
成交量
数据更新至: 2024-05-20
技术指标
4.11
MA5 (5日均线)
4.04
MA10 (10日均线)
3.71
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 | 4.15 | 4.33 | 4.14 | 4.25 | +2.16% | 203,816 | 86,470,831 |
| 2024-05-17 | 4.07 | 4.16 | 4.07 | 4.16 | +2.21% | 135,243 | 55,778,472 |
| 2024-05-16 | 4.07 | 4.1 | 4.05 | 4.07 | +0.25% | 123,238 | 50,194,152 |
| 2024-05-15 | 4.01 | 4.12 | 4.01 | 4.06 | +1% | 190,911 | 77,556,478 |
| 2024-05-14 | 4.14 | 4.14 | 4 | 4.02 | -3.37% | 287,679 | 116,059,576 |
| 2024-05-13 | 3.98 | 4.18 | 3.98 | 4.16 | +4.26% | 282,679 | 115,598,875 |
| 2024-05-10 | 3.98 | 4.09 | 3.93 | 3.99 | +0.76% | 174,972 | 69,885,243 |
| 2024-05-09 | 3.87 | 3.99 | 3.84 | 3.96 | +2.59% | 176,770 | 69,678,134 |
| 2024-05-08 | 3.84 | 3.9 | 3.8 | 3.86 | +0.26% | 159,266 | 61,163,366 |
| 2024-05-07 | 3.84 | 3.87 | 3.74 | 3.85 | +0.52% | 193,809 | 73,714,857 |
| 2024-05-06 | 3.78 | 3.83 | 3.71 | 3.83 | +2.41% | 209,999 | 79,486,445 |
| 2024-04-30 | 3.64 | 3.83 | 3.64 | 3.74 | +2.47% | 285,115 | 106,545,517 |
| 2024-04-29 | 3.59 | 3.71 | 3.49 | 3.65 | +3.99% | 442,377 | 159,966,250 |
| 2024-04-26 | 3.44 | 3.51 | 3.44 | 3.51 | +10.03% | 93,266 | 32,690,118 |
| 2024-04-25 | 3.12 | 3.2 | 3.12 | 3.19 | +1.92% | 75,477 | 23,959,092 |
| 2024-04-24 | 3.12 | 3.14 | 3.08 | 3.13 | +0.32% | 73,997 | 23,005,486 |
| 2024-04-23 | 3.13 | 3.17 | 3.11 | 3.12 | -0.64% | 78,275 | 24,534,675 |
| 2024-04-22 | 3.24 | 3.24 | 3.13 | 3.14 | -3.09% | 69,912 | 22,078,388 |
| 2024-04-19 | 3.19 | 3.32 | 3.17 | 3.24 | +0.93% | 88,639 | 28,929,866 |
| 2024-04-18 | 3.31 | 3.35 | 3.19 | 3.21 | -2.73% | 104,251 | 33,881,476 |
| 2024-04-17 | 3.11 | 3.31 | 3.11 | 3.3 | +6.45% | 108,675 | 35,284,660 |
| 2024-04-16 | 3.34 | 3.41 | 3.1 | 3.1 | -9.88% | 157,930 | 51,012,517 |
| 2024-04-15 | 3.48 | 3.56 | 3.38 | 3.44 | -1.99% | 118,133 | 40,932,854 |
| 2024-04-12 | 3.56 | 3.58 | 3.5 | 3.51 | -1.13% | 66,059 | 23,323,893 |
| 2024-04-11 | 3.51 | 3.59 | 3.45 | 3.55 | +0.85% | 74,267 | 26,341,436 |
| 2024-04-10 | 3.5 | 3.54 | 3.47 | 3.52 | +0.28% | 76,282 | 26,749,893 |
| 2024-04-09 | 3.53 | 3.55 | 3.49 | 3.51 | +0.29% | 67,880 | 23,847,822 |
| 2024-04-08 | 3.47 | 3.53 | 3.44 | 3.5 | +0.57% | 92,479 | 32,334,827 |
| 2024-04-03 | 3.47 | 3.5 | 3.42 | 3.48 | +0.58% | 84,020 | 29,086,083 |
| 2024-04-02 | 3.41 | 3.47 | 3.4 | 3.46 | +1.76% | 74,903 | 25,809,539 |
| 2024-04-01 | 3.35 | 3.4 | 3.34 | 3.4 | +2.1% | 63,013 | 21,217,306 |
| 2024-03-29 | 3.33 | 3.35 | 3.32 | 3.33 | 0% | 66,197 | 22,072,821 |
| 2024-03-28 | 3.31 | 3.36 | 3.28 | 3.33 | +0.3% | 49,072 | 16,333,202 |
| 2024-03-27 | 3.39 | 3.41 | 3.32 | 3.32 | -1.48% | 54,395 | 18,283,739 |
| 2024-03-26 | 3.36 | 3.38 | 3.33 | 3.37 | 0% | 63,885 | 21,426,992 |
| 2024-03-25 | 3.41 | 3.43 | 3.37 | 3.37 | -0.88% | 67,030 | 22,817,094 |
| 2024-03-22 | 3.45 | 3.46 | 3.39 | 3.4 | -1.45% | 64,495 | 21,982,466 |
| 2024-03-21 | 3.45 | 3.47 | 3.42 | 3.45 | 0% | 55,701 | 19,208,367 |
| 2024-03-20 | 3.44 | 3.47 | 3.41 | 3.45 | +0.29% | 69,483 | 23,915,170 |
| 2024-03-19 | 3.47 | 3.48 | 3.44 | 3.44 | -0.58% | 47,597 | 16,454,138 |
| 2024-03-18 | 3.44 | 3.47 | 3.43 | 3.46 | +0.58% | 64,862 | 22,360,508 |
| 2024-03-15 | 3.4 | 3.46 | 3.37 | 3.44 | +1.18% | 77,983 | 26,665,170 |
| 2024-03-14 | 3.41 | 3.44 | 3.36 | 3.4 | 0% | 60,459 | 20,585,837 |
| 2024-03-13 | 3.46 | 3.46 | 3.39 | 3.4 | -1.73% | 56,992 | 19,420,532 |
| 2024-03-12 | 3.39 | 3.47 | 3.35 | 3.46 | +2.06% | 103,132 | 35,256,544 |
| 2024-03-11 | 3.34 | 3.4 | 3.33 | 3.39 | +1.5% | 71,304 | 24,028,011 |
| 2024-03-08 | 3.34 | 3.36 | 3.27 | 3.34 | +0.91% | 74,060 | 24,585,628 |
| 2024-03-07 | 3.31 | 3.36 | 3.28 | 3.31 | +0.3% | 68,451 | 22,734,732 |
| 2024-03-06 | 3.24 | 3.34 | 3.22 | 3.3 | +1.85% | 91,598 | 30,162,519 |
| 2024-03-05 | 3.34 | 3.34 | 3.22 | 3.24 | -3.28% | 85,495 | 27,847,209 |
| 2024-03-04 | 3.37 | 3.39 | 3.29 | 3.35 | 0% | 82,129 | 27,317,545 |
| 2024-03-01 | 3.31 | 3.36 | 3.29 | 3.35 | +1.52% | 84,265 | 28,079,196 |
| 2024-02-29 | 3.21 | 3.3 | 3.2 | 3.3 | +2.48% | 96,213 | 31,299,574 |
| 2024-02-28 | 3.39 | 3.47 | 3.21 | 3.22 | -4.45% | 151,854 | 50,778,101 |
| 2024-02-27 | 3.31 | 3.38 | 3.29 | 3.37 | +1.2% | 79,353 | 26,555,391 |
| 2024-02-26 | 3.32 | 3.37 | 3.3 | 3.33 | +0.3% | 89,982 | 29,986,436 |
| 2024-02-23 | 3.29 | 3.33 | 3.25 | 3.32 | +1.84% | 70,700 | 23,243,165 |
| 2024-02-22 | 3.22 | 3.28 | 3.21 | 3.26 | +0.62% | 57,374 | 18,683,118 |
| 2024-02-21 | 3.19 | 3.3 | 3.15 | 3.24 | +1.89% | 82,233 | 26,681,608 |
| 2024-02-20 | 3.18 | 3.21 | 3.13 | 3.18 | 0% | 66,579 | 21,150,784 |
| 2024-02-19 | 3.06 | 3.21 | 3.04 | 3.18 | +3.92% | 130,830 | 41,226,570 |
| 2024-02-08 | 2.93 | 3.08 | 2.83 | 3.06 | +5.52% | 175,683 | 51,985,682 |
| 2024-02-07 | 3.04 | 3.04 | 2.83 | 2.9 | -4.61% | 181,652 | 52,715,425 |
| 2024-02-06 | 2.85 | 3.12 | 2.72 | 3.04 | +3.4% | 230,660 | 66,532,057 |
| 2024-02-05 | 3.26 | 3.28 | 2.94 | 2.94 | -10.09% | 180,770 | 54,125,540 |
| 2024-02-02 | 3.51 | 3.51 | 3.13 | 3.27 | -5.49% | 136,566 | 45,795,338 |
| 2024-02-01 | 3.53 | 3.54 | 3.41 | 3.46 | -2.54% | 99,723 | 34,731,236 |
| 2024-01-31 | 3.67 | 3.72 | 3.52 | 3.55 | -3.01% | 131,213 | 47,397,242 |
| 2024-01-30 | 3.75 | 3.81 | 3.66 | 3.66 | -3.17% | 95,666 | 35,701,561 |
| 2024-01-29 | 3.85 | 3.88 | 3.76 | 3.78 | -1.31% | 88,474 | 33,768,994 |
| 2024-01-26 | 3.78 | 3.87 | 3.77 | 3.83 | +1.32% | 80,224 | 30,717,155 |
| 2024-01-25 | 3.64 | 3.79 | 3.62 | 3.78 | +5% | 109,994 | 40,752,825 |
| 2024-01-24 | 3.52 | 3.61 | 3.46 | 3.6 | +2.56% | 77,086 | 27,361,706 |
| 2024-01-23 | 3.52 | 3.54 | 3.4 | 3.51 | -0.57% | 87,612 | 30,546,946 |
| 2024-01-22 | 3.71 | 3.76 | 3.48 | 3.53 | -6.12% | 96,525 | 34,939,416 |
| 2024-01-19 | 3.77 | 3.79 | 3.7 | 3.76 | -0.27% | 58,409 | 21,878,979 |
| 2024-01-18 | 3.83 | 3.83 | 3.66 | 3.77 | -1.57% | 109,215 | 40,669,369 |
| 2024-01-17 | 3.9 | 3.92 | 3.83 | 3.83 | -1.79% | 64,433 | 24,929,064 |
| 2024-01-16 | 3.96 | 3.96 | 3.86 | 3.9 | -1.27% | 83,648 | 32,595,769 |
| 2024-01-15 | 3.97 | 3.99 | 3.93 | 3.95 | -0.5% | 37,768 | 14,962,354 |
| 2024-01-12 | 3.94 | 4.01 | 3.92 | 3.97 | +0.76% | 62,460 | 24,907,408 |
| 2024-01-11 | 3.88 | 3.95 | 3.87 | 3.94 | +1.55% | 51,381 | 20,100,519 |
| 2024-01-10 | 3.9 | 3.91 | 3.86 | 3.88 | -0.51% | 48,350 | 18,796,787 |
| 2024-01-09 | 3.89 | 3.93 | 3.88 | 3.9 | +0.26% | 48,265 | 18,853,616 |
| 2024-01-08 | 3.94 | 3.94 | 3.87 | 3.89 | -1.52% | 67,148 | 26,244,780 |
| 2024-01-05 | 3.97 | 4.02 | 3.93 | 3.95 | -0.75% | 71,433 | 28,418,851 |
| 2024-01-04 | 3.97 | 4.03 | 3.96 | 3.98 | +0.25% | 63,195 | 25,243,179 |
| 2024-01-03 | 3.92 | 3.99 | 3.91 | 3.97 | +1.28% | 76,418 | 30,298,864 |
| 2024-01-02 | 3.86 | 3.95 | 3.85 | 3.92 | +1.55% | 73,997 | 29,002,014 |
| 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：