股票概览
4.84
+10%
+0.44
4.61
开盘价
4.84
最高价
4.56
最低价
1,709,223
成交量
数据更新至: 2024-05-20
技术指标
4.11
MA5 (5日均线)
3.85
MA10 (10日均线)
3.65
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 | 4.61 | 4.84 | 4.56 | 4.84 | +10% | 1,709,223 | 817,156,810 |
| 2024-05-17 | 3.96 | 4.4 | 3.95 | 4.4 | +10% | 1,828,166 | 786,565,170 |
| 2024-05-16 | 3.69 | 4.08 | 3.68 | 4 | +7.82% | 1,043,418 | 415,000,570 |
| 2024-05-15 | 3.6 | 3.84 | 3.6 | 3.71 | +2.77% | 427,071 | 158,903,052 |
| 2024-05-14 | 3.6 | 3.66 | 3.58 | 3.61 | 0% | 179,460 | 64,982,946 |
| 2024-05-13 | 3.63 | 3.65 | 3.58 | 3.61 | -1.1% | 209,292 | 75,664,714 |
| 2024-05-10 | 3.57 | 3.7 | 3.54 | 3.65 | +2.24% | 204,753 | 74,157,290 |
| 2024-05-09 | 3.51 | 3.62 | 3.51 | 3.57 | +2% | 164,076 | 58,503,658 |
| 2024-05-08 | 3.57 | 3.57 | 3.48 | 3.5 | -2.23% | 140,817 | 49,591,417 |
| 2024-05-07 | 3.59 | 3.65 | 3.53 | 3.58 | -0.56% | 155,179 | 55,391,477 |
| 2024-05-06 | 3.66 | 3.73 | 3.59 | 3.6 | 0% | 221,958 | 81,121,557 |
| 2024-04-30 | 3.67 | 3.68 | 3.58 | 3.6 | -1.91% | 242,855 | 87,911,778 |
| 2024-04-29 | 3.47 | 3.68 | 3.46 | 3.67 | +4.86% | 371,457 | 133,914,870 |
| 2024-04-26 | 3.4 | 3.51 | 3.39 | 3.5 | +2.64% | 132,209 | 45,765,309 |
| 2024-04-25 | 3.38 | 3.43 | 3.36 | 3.41 | +0.59% | 71,420 | 24,333,985 |
| 2024-04-24 | 3.4 | 3.4 | 3.34 | 3.39 | +0.59% | 55,669 | 18,748,260 |
| 2024-04-23 | 3.34 | 3.4 | 3.33 | 3.37 | +0.6% | 102,275 | 34,457,685 |
| 2024-04-22 | 3.29 | 3.38 | 3.29 | 3.35 | +1.52% | 126,189 | 42,220,730 |
| 2024-04-19 | 3.31 | 3.33 | 3.28 | 3.3 | -0.6% | 92,642 | 30,606,089 |
| 2024-04-18 | 3.34 | 3.36 | 3.3 | 3.32 | -0.9% | 97,497 | 32,435,137 |
| 2024-04-17 | 3.26 | 3.37 | 3.25 | 3.35 | +3.08% | 124,962 | 41,571,348 |
| 2024-04-16 | 3.3 | 3.33 | 3.24 | 3.25 | -2.11% | 144,964 | 47,488,149 |
| 2024-04-15 | 3.35 | 3.37 | 3.24 | 3.32 | -0.9% | 139,658 | 46,334,221 |
| 2024-04-12 | 3.42 | 3.44 | 3.34 | 3.35 | -2.05% | 92,437 | 31,189,146 |
| 2024-04-11 | 3.4 | 3.46 | 3.38 | 3.42 | +0.59% | 95,622 | 32,736,200 |
| 2024-04-10 | 3.51 | 3.51 | 3.38 | 3.4 | -2.86% | 152,154 | 52,099,325 |
| 2024-04-09 | 3.49 | 3.51 | 3.48 | 3.5 | +0.57% | 93,295 | 32,572,379 |
| 2024-04-08 | 3.53 | 3.54 | 3.48 | 3.48 | -1.14% | 137,304 | 48,194,296 |
| 2024-04-03 | 3.55 | 3.56 | 3.5 | 3.52 | -1.12% | 124,876 | 44,013,572 |
| 2024-04-02 | 3.54 | 3.59 | 3.51 | 3.56 | 0% | 178,467 | 63,305,103 |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.56 | +1.14% | 154,597 | 54,606,245 |
| 2024-03-29 | 3.53 | 3.54 | 3.49 | 3.52 | -0.56% | 122,695 | 43,053,435 |
| 2024-03-28 | 3.55 | 3.57 | 3.52 | 3.54 | -0.84% | 181,933 | 64,406,870 |
| 2024-03-27 | 3.6 | 3.64 | 3.54 | 3.57 | -1.65% | 248,441 | 88,841,055 |
| 2024-03-26 | 3.53 | 3.63 | 3.51 | 3.63 | +3.13% | 256,637 | 91,620,358 |
| 2024-03-25 | 3.51 | 3.6 | 3.5 | 3.52 | +0.86% | 209,375 | 74,256,414 |
| 2024-03-22 | 3.52 | 3.54 | 3.46 | 3.49 | -1.13% | 157,386 | 54,984,636 |
| 2024-03-21 | 3.52 | 3.56 | 3.51 | 3.53 | +0.57% | 151,762 | 53,636,128 |
| 2024-03-20 | 3.51 | 3.53 | 3.49 | 3.51 | 0% | 95,419 | 33,448,516 |
| 2024-03-19 | 3.55 | 3.55 | 3.51 | 3.51 | -1.68% | 131,675 | 46,445,455 |
| 2024-03-18 | 3.55 | 3.58 | 3.52 | 3.57 | +0.56% | 145,446 | 51,583,719 |
| 2024-03-15 | 3.51 | 3.56 | 3.5 | 3.55 | +0.57% | 128,177 | 45,357,270 |
| 2024-03-14 | 3.51 | 3.56 | 3.5 | 3.53 | +0.28% | 123,472 | 43,590,167 |
| 2024-03-13 | 3.59 | 3.59 | 3.5 | 3.52 | -1.95% | 149,668 | 52,812,775 |
| 2024-03-12 | 3.49 | 3.6 | 3.48 | 3.59 | +2.57% | 193,864 | 68,709,484 |
| 2024-03-11 | 3.45 | 3.51 | 3.43 | 3.5 | +1.74% | 150,888 | 52,395,461 |
| 2024-03-08 | 3.42 | 3.46 | 3.4 | 3.44 | +0.58% | 101,276 | 34,698,168 |
| 2024-03-07 | 3.46 | 3.5 | 3.41 | 3.42 | -1.16% | 135,145 | 46,644,431 |
| 2024-03-06 | 3.44 | 3.51 | 3.42 | 3.46 | 0% | 110,428 | 38,239,635 |
| 2024-03-05 | 3.48 | 3.5 | 3.43 | 3.46 | -1.14% | 166,606 | 57,660,265 |
| 2024-03-04 | 3.58 | 3.59 | 3.48 | 3.5 | -2.23% | 173,706 | 60,980,504 |
| 2024-03-01 | 3.61 | 3.64 | 3.55 | 3.58 | -0.56% | 191,213 | 68,722,461 |
| 2024-02-29 | 3.55 | 3.6 | 3.53 | 3.6 | +1.12% | 225,192 | 80,261,066 |
| 2024-02-28 | 3.65 | 3.75 | 3.56 | 3.56 | -2.73% | 300,177 | 109,704,299 |
| 2024-02-27 | 3.56 | 3.66 | 3.55 | 3.66 | +2.52% | 242,094 | 87,788,895 |
| 2024-02-26 | 3.59 | 3.64 | 3.54 | 3.57 | -1.11% | 246,708 | 88,458,493 |
| 2024-02-23 | 3.58 | 3.62 | 3.55 | 3.61 | +0.84% | 181,795 | 65,074,514 |
| 2024-02-22 | 3.57 | 3.61 | 3.54 | 3.58 | -0.28% | 222,956 | 79,498,574 |
| 2024-02-21 | 3.54 | 3.66 | 3.51 | 3.59 | +1.13% | 261,300 | 94,151,860 |
| 2024-02-20 | 3.61 | 3.61 | 3.51 | 3.55 | -1.93% | 261,705 | 92,876,969 |
| 2024-02-19 | 3.59 | 3.63 | 3.5 | 3.62 | +0.84% | 358,261 | 127,518,390 |
| 2024-02-08 | 3.41 | 3.68 | 3.4 | 3.59 | +5.28% | 340,497 | 123,120,487 |
| 2024-02-07 | 3.34 | 3.45 | 3.31 | 3.41 | +2.4% | 280,175 | 95,047,717 |
| 2024-02-06 | 3.14 | 3.39 | 3.03 | 3.33 | +4.39% | 323,470 | 103,730,632 |
| 2024-02-05 | 3.43 | 3.43 | 3.12 | 3.19 | -7.27% | 411,093 | 132,350,238 |
| 2024-02-02 | 3.49 | 3.61 | 3.33 | 3.44 | -0.86% | 296,708 | 102,970,710 |
| 2024-02-01 | 3.55 | 3.58 | 3.46 | 3.47 | -3.34% | 277,130 | 97,291,469 |
| 2024-01-31 | 3.72 | 3.77 | 3.57 | 3.59 | -4.01% | 297,747 | 108,945,330 |
| 2024-01-30 | 3.87 | 3.89 | 3.72 | 3.74 | -4.1% | 322,669 | 122,636,354 |
| 2024-01-29 | 4.02 | 4.05 | 3.88 | 3.9 | -2.26% | 438,825 | 173,819,481 |
| 2024-01-26 | 3.85 | 4.05 | 3.81 | 3.99 | +3.64% | 544,506 | 216,432,403 |
| 2024-01-25 | 3.62 | 3.87 | 3.62 | 3.85 | +6.06% | 465,688 | 174,879,642 |
| 2024-01-24 | 3.48 | 3.66 | 3.44 | 3.63 | +5.52% | 355,051 | 126,669,241 |
| 2024-01-23 | 3.37 | 3.46 | 3.31 | 3.44 | +2.38% | 131,396 | 44,524,934 |
| 2024-01-22 | 3.53 | 3.55 | 3.34 | 3.36 | -4.82% | 131,389 | 45,351,638 |
| 2024-01-19 | 3.52 | 3.57 | 3.49 | 3.53 | +0.28% | 91,659 | 32,429,265 |
| 2024-01-18 | 3.55 | 3.55 | 3.44 | 3.52 | -1.12% | 164,477 | 57,469,435 |
| 2024-01-17 | 3.62 | 3.63 | 3.56 | 3.56 | -1.93% | 120,388 | 43,327,454 |
| 2024-01-16 | 3.67 | 3.71 | 3.6 | 3.63 | -1.36% | 108,583 | 39,480,707 |
| 2024-01-15 | 3.66 | 3.69 | 3.62 | 3.68 | +0.55% | 90,998 | 33,332,546 |
| 2024-01-12 | 3.68 | 3.73 | 3.66 | 3.66 | -0.27% | 94,537 | 34,921,104 |
| 2024-01-11 | 3.64 | 3.68 | 3.62 | 3.67 | +0.82% | 81,834 | 29,903,156 |
| 2024-01-10 | 3.65 | 3.68 | 3.62 | 3.64 | -0.27% | 88,747 | 32,365,337 |
| 2024-01-09 | 3.63 | 3.68 | 3.61 | 3.65 | +0.55% | 92,780 | 33,859,778 |
| 2024-01-08 | 3.71 | 3.73 | 3.63 | 3.63 | -1.89% | 136,599 | 50,115,327 |
| 2024-01-05 | 3.71 | 3.78 | 3.69 | 3.7 | -0.27% | 144,131 | 53,879,563 |
| 2024-01-04 | 3.7 | 3.73 | 3.67 | 3.71 | 0% | 105,027 | 38,832,506 |
| 2024-01-03 | 3.69 | 3.75 | 3.68 | 3.71 | +0.82% | 170,873 | 63,584,559 |
| 2024-01-02 | 3.7 | 3.72 | 3.67 | 3.68 | -0.54% | 103,516 | 38,148,175 |
| 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：