股票概览
4.26
-0.23%
-0.01
4.26
开盘价
4.33
最高价
4.23
最低价
194,592
成交量
数据更新至: 2024-05-20
技术指标
4.22
MA5 (5日均线)
4.28
MA10 (10日均线)
4.45
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 | 4.26 | 4.33 | 4.23 | 4.26 | -0.23% | 194,592 | 83,307,927 |
| 2024-05-17 | 4.19 | 4.28 | 4.13 | 4.27 | +2.15% | 213,726 | 90,230,492 |
| 2024-05-16 | 4.18 | 4.23 | 4.16 | 4.18 | +0.24% | 161,099 | 67,685,583 |
| 2024-05-15 | 4.21 | 4.23 | 4.16 | 4.17 | -1.18% | 148,509 | 62,217,615 |
| 2024-05-14 | 4.23 | 4.3 | 4.2 | 4.22 | +0.24% | 167,590 | 70,919,642 |
| 2024-05-13 | 4.31 | 4.32 | 4.19 | 4.21 | -2.55% | 245,992 | 103,959,877 |
| 2024-05-10 | 4.42 | 4.44 | 4.3 | 4.32 | -2.04% | 248,602 | 107,801,777 |
| 2024-05-09 | 4.35 | 4.43 | 4.35 | 4.41 | +1.61% | 175,652 | 77,205,409 |
| 2024-05-08 | 4.46 | 4.46 | 4.32 | 4.34 | -2.69% | 272,828 | 119,122,436 |
| 2024-05-07 | 4.52 | 4.56 | 4.45 | 4.46 | -1.76% | 298,546 | 133,887,207 |
| 2024-05-06 | 4.6 | 4.65 | 4.52 | 4.54 | +0.67% | 361,471 | 165,754,454 |
| 2024-04-30 | 4.63 | 4.63 | 4.45 | 4.51 | -2.17% | 374,592 | 168,851,432 |
| 2024-04-29 | 4.4 | 4.65 | 4.38 | 4.61 | +4.3% | 607,708 | 277,527,872 |
| 2024-04-26 | 4.38 | 4.48 | 4.25 | 4.42 | -6.16% | 796,370 | 347,254,146 |
| 2024-04-25 | 4.75 | 4.78 | 4.7 | 4.71 | -0.84% | 167,429 | 79,228,123 |
| 2024-04-24 | 4.65 | 4.75 | 4.64 | 4.75 | +2.37% | 198,195 | 93,243,776 |
| 2024-04-23 | 4.65 | 4.71 | 4.63 | 4.64 | +0.22% | 136,412 | 63,623,539 |
| 2024-04-22 | 4.61 | 4.71 | 4.53 | 4.63 | -0.43% | 147,186 | 68,121,694 |
| 2024-04-19 | 4.65 | 4.73 | 4.62 | 4.65 | -0.85% | 157,104 | 73,339,194 |
| 2024-04-18 | 4.75 | 4.77 | 4.65 | 4.69 | -1.05% | 202,337 | 95,363,633 |
| 2024-04-17 | 4.6 | 4.75 | 4.6 | 4.74 | +5.1% | 250,871 | 117,802,313 |
| 2024-04-16 | 4.69 | 4.73 | 4.49 | 4.51 | -4.25% | 289,496 | 132,437,874 |
| 2024-04-15 | 4.79 | 4.85 | 4.64 | 4.71 | -2.28% | 334,488 | 158,180,060 |
| 2024-04-12 | 4.92 | 4.97 | 4.81 | 4.82 | -2.43% | 228,745 | 111,448,719 |
| 2024-04-11 | 4.87 | 5 | 4.87 | 4.94 | +0.61% | 188,878 | 93,767,132 |
| 2024-04-10 | 5.02 | 5.02 | 4.87 | 4.91 | -2.19% | 209,006 | 102,977,437 |
| 2024-04-09 | 4.9 | 5.03 | 4.9 | 5.02 | +2.87% | 324,136 | 161,901,524 |
| 2024-04-08 | 4.96 | 4.99 | 4.87 | 4.88 | -2.01% | 221,109 | 108,814,555 |
| 2024-04-03 | 5.08 | 5.09 | 4.96 | 4.98 | -2.16% | 254,780 | 127,319,174 |
| 2024-04-02 | 5.2 | 5.21 | 5.06 | 5.09 | -2.12% | 286,449 | 146,180,023 |
| 2024-04-01 | 5.1 | 5.3 | 5.1 | 5.2 | +4% | 391,150 | 203,772,801 |
| 2024-03-29 | 5.01 | 5.01 | 4.9 | 5 | -0.2% | 238,014 | 117,859,508 |
| 2024-03-28 | 4.81 | 5.07 | 4.78 | 5.01 | +4.59% | 363,364 | 180,543,345 |
| 2024-03-27 | 5.07 | 5.08 | 4.79 | 4.79 | -5.52% | 377,281 | 185,112,729 |
| 2024-03-26 | 5.2 | 5.25 | 5.01 | 5.07 | -2.87% | 394,571 | 201,887,640 |
| 2024-03-25 | 5.41 | 5.47 | 5.22 | 5.22 | -2.79% | 450,180 | 241,907,487 |
| 2024-03-22 | 5.37 | 5.42 | 5.24 | 5.37 | -0.37% | 360,480 | 192,134,255 |
| 2024-03-21 | 5.45 | 5.47 | 5.34 | 5.39 | -0.74% | 327,713 | 176,969,104 |
| 2024-03-20 | 5.28 | 5.45 | 5.28 | 5.43 | +2.26% | 473,951 | 255,235,580 |
| 2024-03-19 | 5.34 | 5.37 | 5.31 | 5.31 | -1.12% | 258,628 | 138,115,214 |
| 2024-03-18 | 5.27 | 5.37 | 5.24 | 5.37 | +2.29% | 382,702 | 203,389,766 |
| 2024-03-15 | 5.2 | 5.25 | 5.15 | 5.25 | +0.57% | 206,008 | 106,930,117 |
| 2024-03-14 | 5.29 | 5.29 | 5.14 | 5.22 | -1.51% | 286,718 | 149,626,814 |
| 2024-03-13 | 5.26 | 5.34 | 5.22 | 5.3 | +0.95% | 320,544 | 169,512,762 |
| 2024-03-12 | 5.26 | 5.32 | 5.2 | 5.25 | +0.57% | 306,430 | 161,027,197 |
| 2024-03-11 | 5.11 | 5.22 | 5.09 | 5.22 | +1.56% | 252,186 | 129,911,540 |
| 2024-03-08 | 5.1 | 5.17 | 5.06 | 5.14 | +0.78% | 197,340 | 100,952,980 |
| 2024-03-07 | 5.28 | 5.29 | 5.1 | 5.1 | -2.86% | 264,805 | 137,539,248 |
| 2024-03-06 | 5.18 | 5.32 | 5.13 | 5.25 | +0.38% | 278,033 | 145,235,025 |
| 2024-03-05 | 5.24 | 5.29 | 5.17 | 5.23 | -1.13% | 356,660 | 186,749,126 |
| 2024-03-04 | 5.34 | 5.38 | 5.21 | 5.29 | -0.75% | 371,029 | 195,714,502 |
| 2024-03-01 | 5.22 | 5.34 | 5.19 | 5.33 | +2.3% | 445,268 | 235,163,210 |
| 2024-02-29 | 5 | 5.23 | 4.97 | 5.21 | +3.78% | 423,874 | 218,509,869 |
| 2024-02-28 | 5.38 | 5.44 | 5 | 5.02 | -6.17% | 702,544 | 369,393,803 |
| 2024-02-27 | 5.12 | 5.35 | 5.1 | 5.35 | +3.68% | 510,978 | 267,821,973 |
| 2024-02-26 | 5.17 | 5.25 | 5.09 | 5.16 | +0.19% | 422,040 | 218,105,970 |
| 2024-02-23 | 5.12 | 5.16 | 5.05 | 5.15 | +1.18% | 461,297 | 235,552,195 |
| 2024-02-22 | 5.04 | 5.15 | 5.03 | 5.09 | +1.8% | 416,227 | 211,699,026 |
| 2024-02-21 | 4.99 | 5.13 | 4.92 | 5 | -0.79% | 582,410 | 293,247,426 |
| 2024-02-20 | 5.09 | 5.09 | 4.96 | 5.04 | -0.79% | 439,712 | 220,949,323 |
| 2024-02-19 | 5.2 | 5.26 | 5 | 5.08 | +3.46% | 682,188 | 348,980,707 |
| 2024-02-08 | 4.69 | 5 | 4.66 | 4.91 | +5.82% | 486,376 | 238,949,552 |
| 2024-02-07 | 4.41 | 4.68 | 4.41 | 4.64 | +6.18% | 477,110 | 219,086,640 |
| 2024-02-06 | 3.92 | 4.39 | 3.87 | 4.37 | +9.52% | 394,026 | 164,610,388 |
| 2024-02-05 | 4.27 | 4.27 | 3.87 | 3.99 | -7.21% | 415,312 | 167,085,791 |
| 2024-02-02 | 4.48 | 4.59 | 4.15 | 4.3 | -4.23% | 286,132 | 125,283,938 |
| 2024-02-01 | 4.53 | 4.64 | 4.45 | 4.49 | -2.18% | 206,405 | 93,829,379 |
| 2024-01-31 | 4.79 | 4.8 | 4.49 | 4.59 | -4.38% | 288,692 | 134,184,819 |
| 2024-01-30 | 4.9 | 4.95 | 4.79 | 4.8 | -1.23% | 180,009 | 87,853,155 |
| 2024-01-29 | 5 | 5.04 | 4.85 | 4.86 | -2.99% | 198,594 | 97,587,850 |
| 2024-01-26 | 5.03 | 5.08 | 4.99 | 5.01 | -0.99% | 208,098 | 104,714,202 |
| 2024-01-25 | 4.93 | 5.08 | 4.88 | 5.06 | +2.64% | 264,118 | 132,088,262 |
| 2024-01-24 | 4.91 | 4.95 | 4.75 | 4.93 | +1.02% | 208,523 | 101,057,142 |
| 2024-01-23 | 4.85 | 4.95 | 4.77 | 4.88 | +0.83% | 165,299 | 80,454,990 |
| 2024-01-22 | 5.1 | 5.11 | 4.74 | 4.84 | -5.28% | 262,128 | 129,421,681 |
| 2024-01-19 | 5.12 | 5.2 | 5.07 | 5.11 | +0.39% | 157,273 | 80,772,007 |
| 2024-01-18 | 5.05 | 5.11 | 4.91 | 5.09 | 0% | 254,663 | 127,354,463 |
| 2024-01-17 | 5.2 | 5.21 | 5.09 | 5.09 | -2.12% | 116,238 | 59,925,725 |
| 2024-01-16 | 5.21 | 5.22 | 5.13 | 5.2 | -0.19% | 137,453 | 71,138,247 |
| 2024-01-15 | 5.22 | 5.26 | 5.18 | 5.21 | -0.38% | 89,837 | 46,813,652 |
| 2024-01-12 | 5.31 | 5.31 | 5.22 | 5.23 | -1.51% | 141,490 | 74,381,294 |
| 2024-01-11 | 5.19 | 5.32 | 5.16 | 5.31 | +2.12% | 176,934 | 93,165,515 |
| 2024-01-10 | 5.33 | 5.34 | 5.18 | 5.2 | -2.44% | 196,524 | 102,906,043 |
| 2024-01-09 | 5.33 | 5.39 | 5.3 | 5.33 | 0% | 149,484 | 79,905,400 |
| 2024-01-08 | 5.48 | 5.49 | 5.33 | 5.33 | -3.09% | 218,458 | 117,859,879 |
| 2024-01-05 | 5.57 | 5.6 | 5.48 | 5.5 | -1.43% | 196,020 | 108,512,808 |
| 2024-01-04 | 5.62 | 5.63 | 5.55 | 5.58 | -0.89% | 148,184 | 82,770,266 |
| 2024-01-03 | 5.64 | 5.68 | 5.58 | 5.63 | -0.53% | 201,617 | 113,412,402 |
| 2024-01-02 | 5.72 | 5.73 | 5.66 | 5.66 | -1.05% | 183,339 | 104,211,777 |
| 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：