股票概览
4.37
-0.23%
-0.01
4.37
开盘价
4.42
最高价
4.35
最低价
52,961
成交量
数据更新至: 2024-05-20
技术指标
4.31
MA5 (5日均线)
4.30
MA10 (10日均线)
4.19
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 | 4.37 | 4.42 | 4.35 | 4.37 | -0.23% | 52,961 | 23,220,293 |
| 2024-05-17 | 4.32 | 4.41 | 4.26 | 4.38 | +1.39% | 88,669 | 38,672,837 |
| 2024-05-16 | 4.24 | 4.34 | 4.24 | 4.32 | +1.89% | 94,485 | 40,659,496 |
| 2024-05-15 | 4.26 | 4.31 | 4.22 | 4.24 | -0.47% | 60,951 | 25,972,282 |
| 2024-05-14 | 4.21 | 4.28 | 4.19 | 4.26 | +1.19% | 73,998 | 31,372,128 |
| 2024-05-13 | 4.25 | 4.27 | 4.18 | 4.21 | -1.64% | 76,601 | 32,293,280 |
| 2024-05-10 | 4.31 | 4.35 | 4.26 | 4.28 | -0.7% | 67,092 | 28,765,661 |
| 2024-05-09 | 4.27 | 4.33 | 4.26 | 4.31 | +0.94% | 78,575 | 33,834,018 |
| 2024-05-08 | 4.34 | 4.36 | 4.26 | 4.27 | -1.61% | 83,553 | 35,807,059 |
| 2024-05-07 | 4.26 | 4.37 | 4.26 | 4.34 | +1.17% | 99,250 | 42,877,456 |
| 2024-05-06 | 4.24 | 4.3 | 4.24 | 4.29 | +1.42% | 112,539 | 48,125,183 |
| 2024-04-30 | 4.27 | 4.29 | 4.12 | 4.23 | -0.47% | 157,558 | 66,157,186 |
| 2024-04-29 | 4.09 | 4.27 | 4.07 | 4.25 | +4.17% | 184,567 | 77,249,792 |
| 2024-04-26 | 3.95 | 4.08 | 3.91 | 4.08 | +3.03% | 166,385 | 66,532,626 |
| 2024-04-25 | 3.9 | 4 | 3.9 | 3.96 | 0% | 150,077 | 59,296,559 |
| 2024-04-24 | 3.9 | 4.01 | 3.88 | 3.96 | +1.54% | 188,557 | 74,078,283 |
| 2024-04-23 | 3.89 | 3.99 | 3.83 | 3.9 | +0.52% | 191,464 | 74,635,945 |
| 2024-04-22 | 3.79 | 4.01 | 3.79 | 3.88 | -1.27% | 214,666 | 83,170,633 |
| 2024-04-19 | 4.09 | 4.09 | 3.9 | 3.93 | -8.6% | 401,004 | 159,725,559 |
| 2024-04-18 | 4.3 | 4.3 | 4.11 | 4.3 | +9.97% | 334,600 | 142,681,828 |
| 2024-04-17 | 3.91 | 3.91 | 3.91 | 3.91 | +10.14% | 36,836 | 14,402,880 |
| 2024-04-16 | 3.84 | 3.85 | 3.51 | 3.55 | -8.97% | 169,742 | 60,748,717 |
| 2024-04-15 | 4.23 | 4.23 | 3.85 | 3.9 | -8.02% | 186,229 | 73,898,382 |
| 2024-04-12 | 4.26 | 4.33 | 4.22 | 4.24 | -0.93% | 63,203 | 27,069,000 |
| 2024-04-11 | 4.27 | 4.32 | 4.18 | 4.28 | 0% | 83,545 | 35,615,913 |
| 2024-04-10 | 4.35 | 4.38 | 4.22 | 4.28 | -1.83% | 80,890 | 34,654,987 |
| 2024-04-09 | 4.23 | 4.37 | 4.21 | 4.36 | +2.83% | 80,003 | 34,409,860 |
| 2024-04-08 | 4.36 | 4.38 | 4.24 | 4.24 | -2.97% | 87,663 | 37,777,286 |
| 2024-04-03 | 4.39 | 4.4 | 4.3 | 4.37 | -0.23% | 71,279 | 31,033,393 |
| 2024-04-02 | 4.37 | 4.39 | 4.32 | 4.38 | +0.69% | 92,202 | 40,235,730 |
| 2024-04-01 | 4.26 | 4.36 | 4.26 | 4.35 | +1.64% | 77,847 | 33,683,136 |
| 2024-03-29 | 4.21 | 4.29 | 4.18 | 4.28 | +1.66% | 87,057 | 36,992,291 |
| 2024-03-28 | 4.11 | 4.3 | 4.1 | 4.21 | +2.18% | 139,283 | 58,628,433 |
| 2024-03-27 | 4.28 | 4.3 | 4.1 | 4.12 | -3.74% | 124,602 | 52,276,076 |
| 2024-03-26 | 4.26 | 4.33 | 4.23 | 4.28 | -0.47% | 170,302 | 72,870,403 |
| 2024-03-25 | 4.47 | 4.47 | 4.3 | 4.3 | -4.23% | 131,217 | 57,436,981 |
| 2024-03-22 | 4.41 | 4.52 | 4.37 | 4.49 | +1.35% | 190,914 | 84,906,024 |
| 2024-03-21 | 4.39 | 4.45 | 4.35 | 4.43 | +0.68% | 159,304 | 70,328,787 |
| 2024-03-20 | 4.32 | 4.4 | 4.31 | 4.4 | +1.62% | 132,022 | 57,615,089 |
| 2024-03-19 | 4.36 | 4.41 | 4.32 | 4.33 | -1.37% | 157,235 | 68,464,285 |
| 2024-03-18 | 4.44 | 4.44 | 4.33 | 4.39 | -2.01% | 232,092 | 101,813,609 |
| 2024-03-15 | 4.22 | 4.56 | 4.22 | 4.48 | +5.41% | 278,369 | 122,877,801 |
| 2024-03-14 | 4.25 | 4.35 | 4.2 | 4.25 | 0% | 125,764 | 53,708,874 |
| 2024-03-13 | 4.22 | 4.36 | 4.15 | 4.25 | +0.71% | 145,527 | 61,771,805 |
| 2024-03-12 | 4.16 | 4.22 | 4.13 | 4.22 | +1.93% | 115,624 | 48,317,561 |
| 2024-03-11 | 4.09 | 4.14 | 4.08 | 4.14 | +0.98% | 73,964 | 30,480,493 |
| 2024-03-08 | 4.11 | 4.13 | 4.02 | 4.1 | -0.73% | 73,504 | 29,974,831 |
| 2024-03-07 | 4.13 | 4.23 | 4.1 | 4.13 | +0.24% | 105,131 | 43,798,410 |
| 2024-03-06 | 4.07 | 4.14 | 4.05 | 4.12 | +1.23% | 85,478 | 35,030,937 |
| 2024-03-05 | 4.15 | 4.16 | 4.05 | 4.07 | -2.4% | 89,247 | 36,406,691 |
| 2024-03-04 | 4.22 | 4.26 | 4.06 | 4.17 | -1.88% | 109,730 | 45,406,320 |
| 2024-03-01 | 4.16 | 4.27 | 4.15 | 4.25 | +2.16% | 114,361 | 48,129,326 |
| 2024-02-29 | 4.05 | 4.17 | 3.96 | 4.16 | +2.97% | 123,185 | 50,578,538 |
| 2024-02-28 | 4.36 | 4.45 | 4.02 | 4.04 | -6.91% | 195,933 | 83,273,316 |
| 2024-02-27 | 4.25 | 4.36 | 4.21 | 4.34 | +1.64% | 121,252 | 52,304,875 |
| 2024-02-26 | 4.25 | 4.33 | 4.21 | 4.27 | +0.23% | 116,439 | 49,686,365 |
| 2024-02-23 | 4.11 | 4.3 | 4.09 | 4.26 | +3.65% | 116,262 | 48,649,565 |
| 2024-02-22 | 4.07 | 4.13 | 4.03 | 4.11 | +1.73% | 91,638 | 37,339,543 |
| 2024-02-21 | 3.94 | 4.18 | 3.89 | 4.04 | +2.02% | 116,561 | 47,437,950 |
| 2024-02-20 | 3.95 | 3.98 | 3.83 | 3.96 | +2.59% | 100,296 | 39,330,815 |
| 2024-02-19 | 3.68 | 3.87 | 3.67 | 3.86 | +6.63% | 161,425 | 61,315,595 |
| 2024-02-08 | 3.27 | 3.62 | 3.25 | 3.62 | +9.04% | 207,928 | 71,219,743 |
| 2024-02-07 | 3.6 | 3.6 | 3.26 | 3.32 | -8.29% | 248,309 | 83,482,514 |
| 2024-02-06 | 3.65 | 3.73 | 3.38 | 3.62 | -3.72% | 274,993 | 95,892,155 |
| 2024-02-05 | 4.12 | 4.12 | 3.76 | 3.76 | -10.05% | 122,498 | 46,529,036 |
| 2024-02-02 | 4.31 | 4.4 | 3.96 | 4.18 | -3.24% | 186,949 | 78,685,002 |
| 2024-02-01 | 4.35 | 4.35 | 4.09 | 4.32 | -1.59% | 147,211 | 62,161,390 |
| 2024-01-31 | 4.66 | 4.66 | 4.32 | 4.39 | -5.79% | 169,284 | 75,241,663 |
| 2024-01-30 | 4.77 | 4.82 | 4.63 | 4.66 | -3.12% | 106,596 | 50,036,453 |
| 2024-01-29 | 5 | 5.02 | 4.77 | 4.81 | -3.99% | 109,600 | 53,225,354 |
| 2024-01-26 | 4.9 | 5.09 | 4.88 | 5.01 | +2.04% | 161,382 | 80,970,787 |
| 2024-01-25 | 4.8 | 4.94 | 4.75 | 4.91 | +2.94% | 122,979 | 59,825,219 |
| 2024-01-24 | 4.66 | 4.77 | 4.6 | 4.77 | +3.47% | 139,820 | 65,528,098 |
| 2024-01-23 | 4.58 | 4.65 | 4.45 | 4.61 | -0.43% | 152,711 | 69,954,082 |
| 2024-01-22 | 4.95 | 4.96 | 4.56 | 4.63 | -7.4% | 185,379 | 87,746,313 |
| 2024-01-19 | 5 | 5.14 | 4.96 | 5 | 0% | 125,184 | 63,115,568 |
| 2024-01-18 | 5.09 | 5.09 | 4.85 | 5 | -2.15% | 152,223 | 75,260,232 |
| 2024-01-17 | 5.24 | 5.25 | 5.11 | 5.11 | -2.67% | 94,733 | 48,953,692 |
| 2024-01-16 | 5.34 | 5.35 | 5.17 | 5.25 | -1.69% | 121,612 | 63,650,950 |
| 2024-01-15 | 5.3 | 5.39 | 5.27 | 5.34 | +0.19% | 90,121 | 48,170,547 |
| 2024-01-12 | 5.4 | 5.48 | 5.31 | 5.33 | -1.48% | 89,889 | 48,415,349 |
| 2024-01-11 | 5.3 | 5.41 | 5.3 | 5.41 | +1.31% | 99,364 | 53,341,189 |
| 2024-01-10 | 5.29 | 5.39 | 5.23 | 5.34 | +0.38% | 92,448 | 49,283,349 |
| 2024-01-09 | 5.25 | 5.37 | 5.24 | 5.32 | +1.33% | 75,464 | 40,100,440 |
| 2024-01-08 | 5.24 | 5.34 | 5.23 | 5.25 | -0.57% | 71,298 | 37,630,846 |
| 2024-01-05 | 5.35 | 5.39 | 5.26 | 5.28 | -1.49% | 90,081 | 47,971,353 |
| 2024-01-04 | 5.35 | 5.39 | 5.29 | 5.36 | +0.19% | 99,630 | 53,271,389 |
| 2024-01-03 | 5.4 | 5.55 | 5.33 | 5.35 | -0.56% | 146,059 | 79,200,631 |
| 2024-01-02 | 5.32 | 5.4 | 5.31 | 5.38 | +1.13% | 111,613 | 59,929,163 |
| 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：