股票概览
4.32
-0.46%
-0.02
4.3
开盘价
4.38
最高价
4.28
最低价
160,018
成交量
数据更新至: 2024-05-20
技术指标
4.32
MA5 (5日均线)
4.36
MA10 (10日均线)
4.37
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 | 4.3 | 4.38 | 4.28 | 4.32 | -0.46% | 160,018 | 69,337,895 |
| 2024-05-17 | 4.37 | 4.38 | 4.27 | 4.34 | -0.69% | 162,429 | 70,021,431 |
| 2024-05-16 | 4.29 | 4.39 | 4.29 | 4.37 | +1.86% | 141,670 | 61,704,629 |
| 2024-05-15 | 4.31 | 4.36 | 4.27 | 4.29 | -0.23% | 124,809 | 53,863,027 |
| 2024-05-14 | 4.29 | 4.35 | 4.23 | 4.3 | +1.42% | 125,182 | 53,659,108 |
| 2024-05-13 | 4.34 | 4.34 | 4.2 | 4.24 | -2.97% | 159,281 | 67,921,390 |
| 2024-05-10 | 4.43 | 4.47 | 4.33 | 4.37 | -1.35% | 147,025 | 64,398,640 |
| 2024-05-09 | 4.39 | 4.46 | 4.39 | 4.43 | +0.91% | 117,188 | 51,971,380 |
| 2024-05-08 | 4.49 | 4.49 | 4.38 | 4.39 | -3.09% | 188,300 | 83,235,525 |
| 2024-05-07 | 4.55 | 4.64 | 4.5 | 4.53 | -0.44% | 213,476 | 97,492,038 |
| 2024-05-06 | 4.53 | 4.56 | 4.5 | 4.55 | +2.02% | 184,999 | 83,732,974 |
| 2024-04-30 | 4.55 | 4.57 | 4.39 | 4.46 | -1.98% | 209,317 | 93,442,559 |
| 2024-04-29 | 4.49 | 4.59 | 4.47 | 4.55 | +2.25% | 209,560 | 95,101,684 |
| 2024-04-26 | 4.31 | 4.49 | 4.28 | 4.45 | +2.06% | 230,104 | 101,505,830 |
| 2024-04-25 | 4.38 | 4.42 | 4.32 | 4.36 | -1.13% | 152,638 | 66,713,184 |
| 2024-04-24 | 4.27 | 4.42 | 4.23 | 4.41 | +3.04% | 208,199 | 90,509,527 |
| 2024-04-23 | 4.22 | 4.3 | 4.22 | 4.28 | +1.66% | 165,530 | 70,642,054 |
| 2024-04-22 | 4.22 | 4.28 | 4.13 | 4.21 | -1.41% | 165,433 | 69,613,985 |
| 2024-04-19 | 4.31 | 4.38 | 4.24 | 4.27 | -1.39% | 181,697 | 78,040,152 |
| 2024-04-18 | 4.41 | 4.43 | 4.3 | 4.33 | -1.81% | 233,342 | 101,848,583 |
| 2024-04-17 | 4.23 | 4.44 | 4.23 | 4.41 | +5.76% | 306,152 | 133,770,193 |
| 2024-04-16 | 4.48 | 4.53 | 4.17 | 4.17 | -8.15% | 435,034 | 185,557,976 |
| 2024-04-15 | 4.72 | 4.75 | 4.45 | 4.54 | -4.02% | 439,129 | 201,122,201 |
| 2024-04-12 | 5 | 5 | 4.72 | 4.73 | -5.96% | 457,608 | 221,573,439 |
| 2024-04-11 | 4.8 | 5.06 | 4.78 | 5.03 | +3.93% | 583,979 | 290,958,013 |
| 2024-04-10 | 4.86 | 4.94 | 4.79 | 4.84 | -1.22% | 300,397 | 145,750,828 |
| 2024-04-09 | 4.85 | 4.94 | 4.73 | 4.9 | +1.03% | 292,792 | 142,001,343 |
| 2024-04-08 | 4.83 | 4.91 | 4.7 | 4.85 | +0.41% | 303,132 | 146,124,354 |
| 2024-04-03 | 5 | 5.01 | 4.78 | 4.83 | -3.78% | 382,870 | 185,448,674 |
| 2024-04-02 | 5.17 | 5.22 | 4.98 | 5.02 | -3.28% | 537,566 | 271,929,833 |
| 2024-04-01 | 5.05 | 5.25 | 5.02 | 5.19 | +2.98% | 688,835 | 352,386,668 |
| 2024-03-29 | 5.16 | 5.24 | 4.99 | 5.04 | -2.89% | 622,921 | 315,761,974 |
| 2024-03-28 | 5.01 | 5.32 | 5.01 | 5.19 | +3.59% | 913,554 | 475,504,277 |
| 2024-03-27 | 5.19 | 5.37 | 4.92 | 5.01 | -5.83% | 1,054,714 | 537,203,878 |
| 2024-03-26 | 5.73 | 5.94 | 5.23 | 5.32 | -8.43% | 1,636,042 | 898,557,293 |
| 2024-03-25 | 6.33 | 6.33 | 5.74 | 5.81 | +1.04% | 2,218,388 | 1,373,256,389 |
| 2024-03-22 | 5.3 | 5.75 | 5.15 | 5.75 | +9.94% | 1,172,633 | 657,062,119 |
| 2024-03-21 | 4.89 | 5.24 | 4.86 | 5.23 | +8.06% | 637,551 | 319,841,147 |
| 2024-03-20 | 4.64 | 4.87 | 4.64 | 4.84 | +3.64% | 355,271 | 170,153,762 |
| 2024-03-19 | 4.65 | 4.84 | 4.65 | 4.67 | -0.21% | 325,193 | 153,665,032 |
| 2024-03-18 | 4.58 | 4.69 | 4.57 | 4.68 | +1.96% | 318,255 | 147,443,326 |
| 2024-03-15 | 4.61 | 4.65 | 4.52 | 4.59 | +0.66% | 238,294 | 109,307,607 |
| 2024-03-14 | 4.63 | 4.65 | 4.49 | 4.56 | -2.36% | 283,054 | 129,488,664 |
| 2024-03-13 | 4.53 | 4.7 | 4.5 | 4.67 | +2.86% | 428,689 | 197,807,092 |
| 2024-03-12 | 4.52 | 4.56 | 4.48 | 4.54 | +0.44% | 214,926 | 97,146,457 |
| 2024-03-11 | 4.49 | 4.52 | 4.44 | 4.52 | +0.22% | 194,700 | 87,378,631 |
| 2024-03-08 | 4.39 | 4.58 | 4.39 | 4.51 | +2.27% | 288,593 | 129,829,186 |
| 2024-03-07 | 4.53 | 4.55 | 4.38 | 4.41 | -2.43% | 282,485 | 126,338,225 |
| 2024-03-06 | 4.53 | 4.64 | 4.43 | 4.52 | -0.88% | 310,520 | 140,288,359 |
| 2024-03-05 | 4.46 | 4.75 | 4.38 | 4.56 | +1.33% | 531,364 | 242,391,294 |
| 2024-03-04 | 4.53 | 4.53 | 4.33 | 4.5 | -0.22% | 288,087 | 128,043,232 |
| 2024-03-01 | 4.47 | 4.52 | 4.35 | 4.51 | +0.89% | 362,555 | 161,244,885 |
| 2024-02-29 | 4.3 | 4.5 | 4.26 | 4.47 | +3% | 333,341 | 147,070,260 |
| 2024-02-28 | 4.63 | 4.75 | 4.32 | 4.34 | -6.06% | 595,992 | 272,579,954 |
| 2024-02-27 | 4.5 | 4.63 | 4.42 | 4.62 | +2.21% | 432,472 | 196,449,467 |
| 2024-02-26 | 4.58 | 4.58 | 4.42 | 4.52 | -2.16% | 501,284 | 225,650,575 |
| 2024-02-23 | 4.39 | 4.64 | 4.32 | 4.62 | +5.24% | 707,628 | 317,888,766 |
| 2024-02-22 | 4.31 | 4.44 | 4.28 | 4.39 | +1.86% | 450,001 | 196,114,039 |
| 2024-02-21 | 4.2 | 4.43 | 4.13 | 4.31 | +0.7% | 684,235 | 295,266,280 |
| 2024-02-20 | 4.19 | 4.39 | 4.07 | 4.28 | +1.18% | 655,810 | 278,466,268 |
| 2024-02-19 | 4.02 | 4.23 | 4 | 4.23 | +5.22% | 656,070 | 270,988,189 |
| 2024-02-08 | 3.87 | 4.09 | 3.5 | 4.02 | +3.34% | 693,060 | 264,765,627 |
| 2024-02-07 | 4.1 | 4.27 | 3.78 | 3.89 | -7.38% | 824,074 | 332,964,218 |
| 2024-02-06 | 4.08 | 4.42 | 4.08 | 4.2 | -7.28% | 1,021,798 | 422,973,224 |
| 2024-02-05 | 4.53 | 4.53 | 4.53 | 4.53 | -9.94% | 82,926 | 37,565,478 |
| 2024-02-02 | 4.9 | 5.45 | 4.9 | 5.03 | +1.62% | 1,333,754 | 686,556,382 |
| 2024-02-01 | 5.38 | 5.4 | 4.76 | 4.95 | -4.44% | 1,088,593 | 544,858,300 |
| 2024-01-31 | 4.68 | 5.18 | 4.62 | 5.18 | +9.98% | 434,682 | 216,439,283 |
| 2024-01-30 | 4.85 | 4.88 | 4.64 | 4.71 | -4.27% | 509,573 | 242,122,807 |
| 2024-01-29 | 5 | 5.1 | 4.85 | 4.92 | -2.96% | 597,444 | 296,593,732 |
| 2024-01-26 | 5 | 5.24 | 4.89 | 5.07 | +2.22% | 1,062,657 | 536,467,481 |
| 2024-01-25 | 4.5 | 4.96 | 4.43 | 4.96 | +9.98% | 918,830 | 434,090,365 |
| 2024-01-24 | 4.18 | 4.59 | 4.18 | 4.51 | +8.15% | 712,773 | 317,459,046 |
| 2024-01-23 | 4.1 | 4.24 | 3.99 | 4.17 | +2.71% | 279,105 | 114,266,285 |
| 2024-01-22 | 4.37 | 4.52 | 4.02 | 4.06 | -7.31% | 294,420 | 125,169,697 |
| 2024-01-19 | 4.33 | 4.48 | 4.3 | 4.38 | +0.69% | 295,438 | 129,934,256 |
| 2024-01-18 | 4.35 | 4.43 | 4.19 | 4.35 | -1.14% | 281,612 | 120,777,233 |
| 2024-01-17 | 4.5 | 4.5 | 4.38 | 4.4 | -2.65% | 195,211 | 86,810,673 |
| 2024-01-16 | 4.64 | 4.64 | 4.43 | 4.52 | -2.8% | 324,030 | 145,802,906 |
| 2024-01-15 | 4.72 | 4.79 | 4.61 | 4.65 | -1.48% | 343,458 | 161,487,033 |
| 2024-01-12 | 4.8 | 4.89 | 4.69 | 4.72 | -2.68% | 457,088 | 216,448,454 |
| 2024-01-11 | 4.78 | 4.93 | 4.74 | 4.85 | -0.82% | 614,470 | 298,448,964 |
| 2024-01-10 | 4.96 | 5.08 | 4.8 | 4.89 | -5.96% | 1,040,739 | 510,923,868 |
| 2024-01-09 | 5.39 | 5.64 | 5.11 | 5.2 | +1.36% | 1,559,737 | 846,151,152 |
| 2024-01-08 | 4.66 | 5.13 | 4.65 | 5.13 | +10.09% | 267,721 | 135,260,229 |
| 2024-01-05 | 4.83 | 4.85 | 4.63 | 4.66 | -3.52% | 353,272 | 165,902,358 |
| 2024-01-04 | 5.09 | 5.1 | 4.79 | 4.83 | -2.42% | 641,006 | 313,660,419 |
| 2024-01-03 | 4.5 | 4.95 | 4.47 | 4.95 | +10% | 264,354 | 126,070,792 |
| 2024-01-02 | 4.49 | 4.58 | 4.48 | 4.5 | +0.67% | 154,051 | 69,698,087 |
| 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：