股票概览
4.05
-0.49%
-0.02
4.07
开盘价
4.1
最高价
4.03
最低价
61,305
成交量
数据更新至: 2024-05-20
技术指标
4.06
MA5 (5日均线)
4.11
MA10 (10日均线)
4.04
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 | 4.07 | 4.1 | 4.03 | 4.05 | -0.49% | 61,305 | 24,867,199 |
| 2024-05-17 | 4.07 | 4.12 | 4.02 | 4.07 | 0% | 54,465 | 22,108,009 |
| 2024-05-16 | 4.05 | 4.11 | 4.03 | 4.07 | +0.99% | 45,480 | 18,575,516 |
| 2024-05-15 | 4.08 | 4.08 | 3.99 | 4.03 | -0.74% | 35,880 | 14,479,395 |
| 2024-05-14 | 4.03 | 4.11 | 4.01 | 4.06 | +0.5% | 54,643 | 22,244,171 |
| 2024-05-13 | 4.06 | 4.14 | 3.99 | 4.04 | -1.94% | 71,315 | 28,861,574 |
| 2024-05-10 | 4.23 | 4.25 | 4.1 | 4.12 | -2.37% | 55,408 | 22,919,604 |
| 2024-05-09 | 4.21 | 4.27 | 4.16 | 4.22 | +0.72% | 40,595 | 17,165,675 |
| 2024-05-08 | 4.22 | 4.31 | 4.15 | 4.19 | -0.48% | 52,089 | 21,934,847 |
| 2024-05-07 | 4.19 | 4.23 | 4.14 | 4.21 | +1.2% | 50,848 | 21,319,066 |
| 2024-05-06 | 4.16 | 4.22 | 4.13 | 4.16 | +1.22% | 66,515 | 27,781,943 |
| 2024-04-30 | 4.18 | 4.22 | 4.03 | 4.11 | -3.07% | 82,261 | 33,764,336 |
| 2024-04-29 | 4.04 | 4.24 | 4.03 | 4.24 | +4.69% | 58,804 | 24,510,887 |
| 2024-04-26 | 3.92 | 4.05 | 3.92 | 4.05 | +2.27% | 54,649 | 21,856,379 |
| 2024-04-25 | 3.94 | 4 | 3.91 | 3.96 | +1.28% | 45,629 | 18,079,291 |
| 2024-04-24 | 3.87 | 3.92 | 3.87 | 3.91 | +1.3% | 40,900 | 15,943,161 |
| 2024-04-23 | 3.78 | 3.89 | 3.78 | 3.86 | +1.31% | 48,900 | 18,857,125 |
| 2024-04-22 | 3.81 | 3.88 | 3.7 | 3.81 | +0.26% | 52,044 | 19,883,139 |
| 2024-04-19 | 3.87 | 3.9 | 3.78 | 3.8 | -1.81% | 50,127 | 19,143,532 |
| 2024-04-18 | 3.98 | 3.98 | 3.84 | 3.87 | -1.78% | 62,089 | 24,147,869 |
| 2024-04-17 | 3.73 | 3.94 | 3.73 | 3.94 | +7.07% | 94,811 | 36,824,569 |
| 2024-04-16 | 4.06 | 4.06 | 3.67 | 3.68 | -9.58% | 120,738 | 45,927,783 |
| 2024-04-15 | 4.44 | 4.45 | 4.03 | 4.07 | -7.92% | 110,346 | 45,890,828 |
| 2024-04-12 | 4.49 | 4.54 | 4.41 | 4.42 | -1.34% | 37,530 | 16,726,264 |
| 2024-04-11 | 4.45 | 4.57 | 4.44 | 4.48 | -0.44% | 41,020 | 18,511,187 |
| 2024-04-10 | 4.67 | 4.67 | 4.47 | 4.5 | -3.43% | 46,378 | 21,048,914 |
| 2024-04-09 | 4.57 | 4.67 | 4.54 | 4.66 | +2.19% | 37,799 | 17,424,681 |
| 2024-04-08 | 4.72 | 4.75 | 4.56 | 4.56 | -3.18% | 52,522 | 24,274,844 |
| 2024-04-03 | 4.78 | 4.78 | 4.64 | 4.71 | -1.05% | 35,772 | 16,810,534 |
| 2024-04-02 | 4.77 | 4.79 | 4.7 | 4.76 | -0.42% | 36,995 | 17,572,738 |
| 2024-04-01 | 4.61 | 4.78 | 4.61 | 4.78 | +3.69% | 49,983 | 23,507,553 |
| 2024-03-29 | 4.58 | 4.62 | 4.53 | 4.61 | +0.88% | 39,727 | 18,174,785 |
| 2024-03-28 | 4.48 | 4.63 | 4.47 | 4.57 | +2.01% | 55,337 | 25,258,916 |
| 2024-03-27 | 4.63 | 4.66 | 4.47 | 4.48 | -3.24% | 56,100 | 25,613,234 |
| 2024-03-26 | 4.7 | 4.73 | 4.56 | 4.63 | -1.49% | 59,132 | 27,428,285 |
| 2024-03-25 | 4.78 | 4.89 | 4.68 | 4.7 | -3.89% | 66,648 | 31,892,084 |
| 2024-03-22 | 4.97 | 5 | 4.83 | 4.89 | -1.61% | 61,816 | 30,271,556 |
| 2024-03-21 | 5.01 | 5.04 | 4.94 | 4.97 | -0.4% | 54,152 | 27,017,718 |
| 2024-03-20 | 4.9 | 5 | 4.87 | 4.99 | +0.4% | 65,279 | 32,255,072 |
| 2024-03-19 | 4.96 | 5 | 4.93 | 4.97 | +0.2% | 55,070 | 27,357,031 |
| 2024-03-18 | 4.96 | 4.96 | 4.88 | 4.96 | +1.43% | 52,833 | 25,990,315 |
| 2024-03-15 | 4.84 | 4.9 | 4.83 | 4.89 | +0.41% | 39,437 | 19,195,719 |
| 2024-03-14 | 4.91 | 4.96 | 4.8 | 4.87 | -0.2% | 67,314 | 32,948,821 |
| 2024-03-13 | 4.93 | 4.93 | 4.84 | 4.88 | -0.81% | 56,223 | 27,473,817 |
| 2024-03-12 | 4.82 | 4.93 | 4.81 | 4.92 | +2.07% | 66,401 | 32,419,589 |
| 2024-03-11 | 4.82 | 4.83 | 4.76 | 4.82 | +0.42% | 47,864 | 22,939,125 |
| 2024-03-08 | 4.76 | 4.81 | 4.72 | 4.8 | +0.84% | 46,215 | 22,034,828 |
| 2024-03-07 | 4.83 | 4.87 | 4.75 | 4.76 | -0.83% | 39,212 | 18,874,966 |
| 2024-03-06 | 4.83 | 4.85 | 4.73 | 4.8 | 0% | 42,832 | 20,517,206 |
| 2024-03-05 | 4.91 | 4.94 | 4.8 | 4.8 | -3.03% | 52,956 | 25,693,940 |
| 2024-03-04 | 4.92 | 5.03 | 4.92 | 4.95 | +0.41% | 64,228 | 31,877,317 |
| 2024-03-01 | 4.88 | 4.96 | 4.86 | 4.93 | +1.23% | 57,897 | 28,432,432 |
| 2024-02-29 | 4.6 | 4.87 | 4.6 | 4.87 | +4.28% | 69,809 | 33,481,604 |
| 2024-02-28 | 4.99 | 5.17 | 4.66 | 4.67 | -6.41% | 108,655 | 53,650,393 |
| 2024-02-27 | 4.89 | 5 | 4.8 | 4.99 | +2.25% | 61,100 | 30,147,181 |
| 2024-02-26 | 4.76 | 4.97 | 4.76 | 4.88 | +2.95% | 79,535 | 38,736,260 |
| 2024-02-23 | 4.65 | 4.75 | 4.63 | 4.74 | +2.16% | 59,885 | 28,108,128 |
| 2024-02-22 | 4.59 | 4.65 | 4.56 | 4.64 | +0.87% | 54,727 | 25,234,367 |
| 2024-02-21 | 4.46 | 4.68 | 4.43 | 4.6 | +2.91% | 85,071 | 39,025,932 |
| 2024-02-20 | 4.38 | 4.51 | 4.35 | 4.47 | +0.68% | 64,004 | 28,494,962 |
| 2024-02-19 | 4.27 | 4.54 | 4.27 | 4.44 | +4.47% | 116,687 | 51,556,056 |
| 2024-02-08 | 3.95 | 4.26 | 3.86 | 4.25 | +8.7% | 135,127 | 55,294,092 |
| 2024-02-07 | 4.07 | 4.07 | 3.81 | 3.91 | -4.17% | 175,177 | 69,022,420 |
| 2024-02-06 | 3.91 | 4.26 | 3.74 | 4.08 | -1.69% | 149,865 | 58,677,356 |
| 2024-02-05 | 4.48 | 4.53 | 4.15 | 4.15 | -9.98% | 138,347 | 57,845,394 |
| 2024-02-02 | 4.75 | 4.97 | 4.4 | 4.61 | -3.15% | 96,357 | 45,282,947 |
| 2024-02-01 | 4.93 | 4.97 | 4.65 | 4.76 | -3.84% | 87,201 | 41,681,183 |
| 2024-01-31 | 5.14 | 5.25 | 4.93 | 4.95 | -5.17% | 107,228 | 54,341,231 |
| 2024-01-30 | 5.64 | 5.68 | 5.19 | 5.22 | -3.33% | 102,239 | 55,138,597 |
| 2024-01-29 | 5.61 | 5.64 | 5.37 | 5.4 | -3.74% | 85,378 | 46,519,928 |
| 2024-01-26 | 5.51 | 5.69 | 5.47 | 5.61 | +2% | 116,808 | 65,571,803 |
| 2024-01-25 | 5.27 | 5.64 | 5.22 | 5.5 | +4.17% | 142,221 | 77,831,536 |
| 2024-01-24 | 5.06 | 5.31 | 4.98 | 5.28 | +4.97% | 131,325 | 67,838,533 |
| 2024-01-23 | 4.97 | 5.27 | 4.85 | 5.03 | +1% | 102,880 | 51,527,033 |
| 2024-01-22 | 5.27 | 5.31 | 4.92 | 4.98 | -5.86% | 65,258 | 33,249,766 |
| 2024-01-19 | 5.3 | 5.44 | 5.25 | 5.29 | -0.19% | 40,972 | 21,834,632 |
| 2024-01-18 | 5.4 | 5.43 | 5.16 | 5.3 | -2.57% | 66,564 | 35,132,236 |
| 2024-01-17 | 5.5 | 5.58 | 5.44 | 5.44 | -1.98% | 31,758 | 17,501,684 |
| 2024-01-16 | 5.59 | 5.62 | 5.48 | 5.55 | -0.36% | 33,190 | 18,391,432 |
| 2024-01-15 | 5.53 | 5.64 | 5.51 | 5.57 | +0.72% | 37,036 | 20,660,780 |
| 2024-01-12 | 5.65 | 5.68 | 5.51 | 5.53 | -2.3% | 43,776 | 24,465,342 |
| 2024-01-11 | 5.67 | 5.69 | 5.55 | 5.66 | -0.35% | 47,706 | 26,887,745 |
| 2024-01-10 | 5.68 | 5.73 | 5.59 | 5.68 | 0% | 36,842 | 20,854,969 |
| 2024-01-09 | 5.64 | 5.72 | 5.59 | 5.68 | +0.89% | 36,643 | 20,764,455 |
| 2024-01-08 | 5.71 | 5.75 | 5.61 | 5.63 | -1.75% | 32,077 | 18,221,757 |
| 2024-01-05 | 5.85 | 5.85 | 5.7 | 5.73 | -1.72% | 35,628 | 20,582,797 |
| 2024-01-04 | 5.86 | 5.87 | 5.8 | 5.83 | -0.51% | 26,910 | 15,712,012 |
| 2024-01-03 | 5.83 | 5.95 | 5.8 | 5.86 | +0.34% | 43,701 | 25,705,616 |
| 2024-01-02 | 5.73 | 5.89 | 5.68 | 5.84 | +2.28% | 44,169 | 25,682,153 |
| 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：