股票概览
4.1
-2.61%
-0.11
4.18
开盘价
4.18
最高价
4.07
最低价
219,597
成交量
数据更新至: 2024-05-20
技术指标
4.03
MA5 (5日均线)
3.96
MA10 (10日均线)
3.75
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 | 4.18 | 4.18 | 4.07 | 4.1 | -2.61% | 219,597 | 90,394,333 |
| 2024-05-17 | 4.06 | 4.22 | 3.99 | 4.21 | +4.21% | 324,679 | 133,525,239 |
| 2024-05-16 | 3.9 | 4.07 | 3.9 | 4.04 | +3.32% | 178,269 | 71,436,693 |
| 2024-05-15 | 3.88 | 3.97 | 3.85 | 3.91 | +0.77% | 122,826 | 48,224,486 |
| 2024-05-14 | 3.88 | 3.93 | 3.85 | 3.88 | 0% | 77,898 | 30,233,780 |
| 2024-05-13 | 3.9 | 3.95 | 3.87 | 3.88 | -2.02% | 113,252 | 44,195,643 |
| 2024-05-10 | 3.91 | 3.99 | 3.84 | 3.96 | +1.8% | 153,418 | 60,241,114 |
| 2024-05-09 | 3.88 | 3.95 | 3.85 | 3.89 | 0% | 149,589 | 58,240,051 |
| 2024-05-08 | 3.87 | 4.04 | 3.82 | 3.89 | +0.52% | 169,870 | 66,303,557 |
| 2024-05-07 | 3.81 | 3.88 | 3.76 | 3.87 | +1.57% | 97,027 | 37,085,625 |
| 2024-05-06 | 3.88 | 3.95 | 3.8 | 3.81 | +0.79% | 108,891 | 42,009,365 |
| 2024-04-30 | 3.82 | 3.88 | 3.74 | 3.78 | -0.53% | 163,354 | 62,083,897 |
| 2024-04-29 | 3.53 | 3.83 | 3.5 | 3.8 | +5.56% | 156,778 | 58,572,771 |
| 2024-04-26 | 3.49 | 3.62 | 3.45 | 3.6 | +3.45% | 91,529 | 32,510,654 |
| 2024-04-25 | 3.42 | 3.5 | 3.41 | 3.48 | +1.46% | 55,574 | 19,296,240 |
| 2024-04-24 | 3.4 | 3.44 | 3.39 | 3.43 | +0.88% | 50,626 | 17,291,171 |
| 2024-04-23 | 3.37 | 3.49 | 3.36 | 3.4 | +0.89% | 63,554 | 21,720,426 |
| 2024-04-22 | 3.34 | 3.4 | 3.3 | 3.37 | 0% | 59,852 | 20,110,124 |
| 2024-04-19 | 3.41 | 3.46 | 3.35 | 3.37 | -1.46% | 50,320 | 17,071,350 |
| 2024-04-18 | 3.48 | 3.5 | 3.41 | 3.42 | -1.72% | 74,790 | 25,824,902 |
| 2024-04-17 | 3.3 | 3.49 | 3.3 | 3.48 | +6.1% | 80,768 | 27,761,510 |
| 2024-04-16 | 3.48 | 3.49 | 3.28 | 3.28 | -6.55% | 95,755 | 32,074,671 |
| 2024-04-15 | 3.68 | 3.69 | 3.45 | 3.51 | -3.84% | 89,216 | 31,555,518 |
| 2024-04-12 | 3.72 | 3.74 | 3.64 | 3.65 | -1.35% | 59,423 | 21,891,425 |
| 2024-04-11 | 3.72 | 3.78 | 3.7 | 3.7 | -1.33% | 79,310 | 29,630,192 |
| 2024-04-10 | 3.89 | 3.89 | 3.72 | 3.75 | -3.6% | 110,193 | 41,616,040 |
| 2024-04-09 | 3.85 | 3.92 | 3.82 | 3.89 | +0.26% | 60,680 | 23,524,779 |
| 2024-04-08 | 3.99 | 3.99 | 3.87 | 3.88 | -3% | 77,142 | 30,274,036 |
| 2024-04-03 | 4.04 | 4.04 | 3.96 | 4 | -1.23% | 69,019 | 27,558,452 |
| 2024-04-02 | 4.04 | 4.08 | 4.01 | 4.05 | 0% | 82,705 | 33,445,176 |
| 2024-04-01 | 3.98 | 4.05 | 3.97 | 4.05 | +1.76% | 71,563 | 28,787,987 |
| 2024-03-29 | 4.03 | 4.03 | 3.96 | 3.98 | -1.24% | 71,113 | 28,371,346 |
| 2024-03-28 | 3.96 | 4.06 | 3.96 | 4.03 | +1.51% | 96,822 | 38,905,939 |
| 2024-03-27 | 4.09 | 4.1 | 3.96 | 3.97 | -3.41% | 120,619 | 48,317,909 |
| 2024-03-26 | 3.99 | 4.11 | 3.98 | 4.11 | +2.49% | 151,044 | 61,216,435 |
| 2024-03-25 | 4.04 | 4.17 | 4 | 4.01 | -0.99% | 137,089 | 55,888,923 |
| 2024-03-22 | 4.12 | 4.13 | 3.99 | 4.05 | -1.7% | 107,366 | 43,373,763 |
| 2024-03-21 | 4.11 | 4.14 | 4.07 | 4.12 | +0.49% | 111,876 | 45,940,486 |
| 2024-03-20 | 4.07 | 4.12 | 4.06 | 4.1 | +0.99% | 99,428 | 40,653,999 |
| 2024-03-19 | 4.06 | 4.12 | 4.04 | 4.06 | -0.25% | 109,599 | 44,709,862 |
| 2024-03-18 | 4.01 | 4.08 | 4 | 4.07 | +1.24% | 120,517 | 48,588,601 |
| 2024-03-15 | 3.99 | 4.03 | 3.95 | 4.02 | +0.25% | 111,935 | 44,669,911 |
| 2024-03-14 | 4.06 | 4.1 | 3.96 | 4.01 | -1.72% | 162,311 | 65,311,659 |
| 2024-03-13 | 4.16 | 4.2 | 4.06 | 4.08 | -2.63% | 221,089 | 90,642,711 |
| 2024-03-12 | 4.27 | 4.3 | 4.14 | 4.19 | -0.24% | 337,463 | 141,734,167 |
| 2024-03-11 | 4 | 4.34 | 3.95 | 4.2 | +1.2% | 501,933 | 207,615,449 |
| 2024-03-08 | 4.45 | 4.45 | 4.15 | 4.15 | 0% | 666,440 | 286,514,746 |
| 2024-03-07 | 4.15 | 4.15 | 4.15 | 4.15 | +10.08% | 93,137 | 38,651,772 |
| 2024-03-06 | 3.71 | 3.78 | 3.66 | 3.77 | +1.34% | 95,854 | 35,759,921 |
| 2024-03-05 | 3.78 | 3.82 | 3.7 | 3.72 | -3.13% | 106,813 | 39,977,732 |
| 2024-03-04 | 3.88 | 3.88 | 3.73 | 3.84 | -1.03% | 126,040 | 47,853,978 |
| 2024-03-01 | 3.74 | 3.93 | 3.7 | 3.88 | +3.74% | 168,120 | 63,963,604 |
| 2024-02-29 | 3.6 | 3.75 | 3.56 | 3.74 | +3.6% | 129,783 | 47,989,338 |
| 2024-02-28 | 3.86 | 3.96 | 3.6 | 3.61 | -6.23% | 202,762 | 76,963,913 |
| 2024-02-27 | 3.73 | 3.85 | 3.71 | 3.85 | +2.12% | 132,343 | 50,407,197 |
| 2024-02-26 | 3.73 | 3.82 | 3.72 | 3.77 | -0.26% | 161,146 | 60,598,634 |
| 2024-02-23 | 3.74 | 3.85 | 3.7 | 3.78 | 0% | 218,194 | 82,027,612 |
| 2024-02-22 | 3.56 | 3.93 | 3.55 | 3.78 | +5.88% | 273,610 | 103,427,618 |
| 2024-02-21 | 3.46 | 3.69 | 3.44 | 3.57 | +2% | 135,111 | 48,517,377 |
| 2024-02-20 | 3.49 | 3.51 | 3.39 | 3.5 | +0.29% | 105,874 | 36,667,077 |
| 2024-02-19 | 3.33 | 3.52 | 3.31 | 3.49 | +6.73% | 206,591 | 70,875,400 |
| 2024-02-08 | 3.08 | 3.3 | 2.98 | 3.27 | +8.28% | 217,782 | 68,048,361 |
| 2024-02-07 | 3.21 | 3.25 | 2.97 | 3.02 | -5.63% | 228,538 | 70,185,841 |
| 2024-02-06 | 3.18 | 3.39 | 2.98 | 3.2 | -3.32% | 222,607 | 69,756,852 |
| 2024-02-05 | 3.65 | 3.66 | 3.31 | 3.31 | -10.05% | 192,129 | 64,252,860 |
| 2024-02-02 | 3.76 | 3.91 | 3.53 | 3.68 | -2.39% | 149,356 | 55,617,750 |
| 2024-02-01 | 3.87 | 3.87 | 3.66 | 3.77 | -3.08% | 148,998 | 56,079,002 |
| 2024-01-31 | 4.11 | 4.15 | 3.86 | 3.89 | -5.12% | 117,278 | 46,784,765 |
| 2024-01-30 | 4.24 | 4.28 | 4.1 | 4.1 | -4.65% | 118,860 | 49,888,217 |
| 2024-01-29 | 4.48 | 4.52 | 4.27 | 4.3 | -4.66% | 192,149 | 84,259,128 |
| 2024-01-26 | 4.39 | 4.56 | 4.37 | 4.51 | +3.2% | 221,284 | 99,424,773 |
| 2024-01-25 | 4.17 | 4.39 | 4.16 | 4.37 | +5.05% | 162,732 | 69,916,565 |
| 2024-01-24 | 4.01 | 4.17 | 3.98 | 4.16 | +4.26% | 141,695 | 57,939,239 |
| 2024-01-23 | 3.92 | 4.02 | 3.86 | 3.99 | +0.76% | 89,195 | 35,219,595 |
| 2024-01-22 | 4.17 | 4.17 | 3.9 | 3.96 | -5.04% | 101,422 | 40,889,316 |
| 2024-01-19 | 4.14 | 4.22 | 4.13 | 4.17 | +0.24% | 78,463 | 32,820,813 |
| 2024-01-18 | 4.18 | 4.2 | 4.04 | 4.16 | -0.95% | 115,195 | 47,479,895 |
| 2024-01-17 | 4.29 | 4.29 | 4.19 | 4.2 | -2.55% | 78,727 | 33,434,258 |
| 2024-01-16 | 4.35 | 4.39 | 4.23 | 4.31 | -0.92% | 101,142 | 43,388,187 |
| 2024-01-15 | 4.31 | 4.37 | 4.27 | 4.35 | +0.69% | 78,551 | 34,003,935 |
| 2024-01-12 | 4.33 | 4.38 | 4.31 | 4.32 | -0.46% | 79,358 | 34,485,168 |
| 2024-01-11 | 4.28 | 4.36 | 4.27 | 4.34 | +1.17% | 88,757 | 38,232,930 |
| 2024-01-10 | 4.32 | 4.35 | 4.27 | 4.29 | -1.15% | 65,675 | 28,269,387 |
| 2024-01-09 | 4.31 | 4.37 | 4.29 | 4.34 | +1.17% | 83,774 | 36,315,210 |
| 2024-01-08 | 4.37 | 4.4 | 4.29 | 4.29 | -1.61% | 94,493 | 40,980,610 |
| 2024-01-05 | 4.4 | 4.46 | 4.34 | 4.36 | -1.13% | 126,281 | 55,634,368 |
| 2024-01-04 | 4.44 | 4.45 | 4.37 | 4.41 | -0.68% | 103,700 | 45,647,742 |
| 2024-01-03 | 4.42 | 4.48 | 4.4 | 4.44 | +0.45% | 133,242 | 59,174,776 |
| 2024-01-02 | 4.48 | 4.49 | 4.39 | 4.42 | -1.12% | 151,395 | 66,944,883 |
| 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：